Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Idex Corp
(NY:
IEX
)
215.15
-0.39 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
31.45
31.64
30.74
30.74
639,248
-0.85(-2.68%)
Jul 30, 2008
31.35
31.61
30.88
31.59
628,134
+0.50(+1.59%)
Jul 29, 2008
31.09
31.19
30.51
31.09
461,049
+0.46(+1.51%)
Jul 28, 2008
31.00
31.14
30.55
30.63
750,077
-0.41(-1.31%)
Jul 25, 2008
30.98
31.28
30.81
31.03
768,519
+0.27(+0.87%)
Jul 24, 2008
31.18
31.37
30.54
30.77
824,073
-0.46(-1.48%)
Jul 23, 2008
30.16
31.69
30.16
31.23
954,916
+0.96(+3.17%)
Jul 22, 2008
28.43
30.33
28.43
30.27
1,260,682
+0.72(+2.42%)
Jul 21, 2008
28.45
29.55
28.45
29.55
1,047,210
+1.02(+3.59%)
Jul 18, 2008
28.43
28.81
28.17
28.53
811,183
+0.13(+0.46%)
Jul 17, 2008
27.23
28.41
27.15
28.40
626,635
+1.21(+4.45%)
Jul 16, 2008
26.56
27.21
26.06
27.19
681,592
+0.67(+2.51%)
Jul 15, 2008
26.94
26.94
26.08
26.52
1,197,674
-0.71(-2.60%)
Jul 14, 2008
27.17
27.45
26.50
27.23
1,078,202
+0.42(+1.58%)
Jul 11, 2008
27.22
27.46
26.54
26.81
1,143,375
-0.70(-2.54%)
Jul 10, 2008
27.68
27.78
27.17
27.51
540,843
-0.10(-0.35%)
Jul 09, 2008
28.10
28.23
27.48
27.60
547,144
-0.36(-1.28%)
Jul 08, 2008
27.52
27.99
27.09
27.96
1,037,001
+0.38(+1.39%)
Jul 07, 2008
28.07
28.49
27.53
27.58
1,035,804
-0.37(-1.34%)
Jul 04, 2008
28.33
28.36
27.76
27.95
449,011
+0.00(+0.00%)
Jul 03, 2008
28.33
28.36
27.76
27.95
449,011
-0.24(-0.86%)
Jul 02, 2008
29.58
29.73
28.20
28.20
517,953
-1.49(-5.01%)
Jul 01, 2008
29.68
29.81
28.92
29.68
562,440
-0.25(-0.84%)
Jun 30, 2008
29.02
30.08
28.79
29.94
737,928
+0.96(+3.31%)
Jun 27, 2008
29.25
29.44
28.86
28.98
1,120,601
-0.50(-1.71%)
Jun 26, 2008
30.04
30.12
28.85
29.48
1,024,376
-1.23(-4.00%)
Jun 25, 2008
30.57
30.92
30.34
30.71
743,977
+0.21(+0.69%)
Jun 24, 2008
30.97
31.24
30.42
30.50
809,796
-0.78(-2.49%)
Jun 23, 2008
31.39
31.68
31.20
31.28
766,871
-0.13(-0.41%)
Jun 20, 2008
32.68
32.71
31.13
31.41
1,305,735
-1.67(-5.06%)
Jun 19, 2008
32.47
33.11
32.00
33.08
465,518
+0.76(+2.34%)
Jun 18, 2008
32.04
32.46
31.89
32.33
556,258
+0.06(+0.20%)
Jun 17, 2008
32.42
32.59
32.10
32.26
421,948
+0.00(+0.00%)
Jun 16, 2008
31.62
32.44
31.62
32.26
508,084
+0.47(+1.48%)
Jun 13, 2008
31.08
31.84
30.94
31.79
682,026
+0.90(+2.92%)
Jun 12, 2008
30.65
31.20
30.65
30.89
512,548
+0.36(+1.17%)
Jun 11, 2008
30.70
30.70
30.07
30.53
625,363
-0.13(-0.42%)
Jun 10, 2008
30.86
31.11
30.34
30.66
654,865
-0.24(-0.79%)
Jun 09, 2008
31.33
31.33
30.55
30.90
315,517
-0.21(-0.68%)
Jun 06, 2008
31.66
31.66
31.03
31.11
328,594
-0.83(-2.59%)
Jun 05, 2008
31.68
31.94
31.35
31.94
503,139
+0.58(+1.84%)
Jun 04, 2008
30.90
31.56
30.62
31.37
416,334
+0.30(+0.97%)
Jun 03, 2008
31.23
31.43
30.67
31.07
314,819
-0.02(-0.05%)
Jun 02, 2008
31.59
31.62
30.96
31.08
436,994
-0.48(-1.52%)
May 30, 2008
31.06
31.59
30.91
31.56
627,090
+0.50(+1.62%)
May 29, 2008
30.77
31.24
30.64
31.06
402,631
+0.19(+0.61%)
May 28, 2008
30.28
30.88
30.04
30.87
340,064
+0.74(+2.45%)
May 27, 2008
29.96
30.13
29.62
30.13
219,040
+0.33(+1.12%)
May 26, 2008
29.95
29.99
29.20
29.80
0
+0.00(+0.00%)
May 23, 2008
29.95
29.99
29.20
29.80
332,466
-0.19(-0.62%)
May 22, 2008
29.92
30.16
29.49
29.99
248,188
+0.16(+0.55%)
May 21, 2008
30.66
30.83
29.78
29.82
343,268
-0.72(-2.37%)
May 20, 2008
30.59
30.59
30.17
30.55
247,525
-0.08(-0.27%)
May 19, 2008
30.65
30.88
30.44
30.63
254,216
+0.05(+0.16%)
May 16, 2008
30.77
30.77
30.21
30.58
334,143
-0.23(-0.74%)
May 15, 2008
30.80
30.83
30.46
30.81
279,693
+0.09(+0.29%)
May 14, 2008
30.55
30.88
30.33
30.72
564,969
+0.18(+0.59%)
May 13, 2008
30.64
30.76
30.38
30.54
839,809
-0.02(-0.08%)
May 12, 2008
29.59
30.56
29.49
30.56
630,287
+0.87(+2.93%)
May 09, 2008
29.54
29.94
29.44
29.69
203,177
-0.13(-0.44%)
May 08, 2008
29.90
30.03
29.63
29.82
411,130
+0.12(+0.41%)
May 07, 2008
30.07
30.07
29.59
29.70
585,032
-0.26(-0.87%)
May 06, 2008
30.03
30.10
29.48
29.96
789,782
+0.02(+0.08%)
May 05, 2008
30.06
30.13
29.66
29.94
789,623
-0.33(-1.10%)
May 02, 2008
30.88
30.88
30.16
30.27
594,354
-0.47(-1.53%)
May 01, 2008
29.82
30.85
29.55
30.74
806,927
+0.93(+3.11%)
Apr 30, 2008
30.03
30.23
29.56
29.81
642,450
+0.10(+0.33%)
Apr 29, 2008
29.60
29.84
29.44
29.72
426,752
+0.02(+0.08%)
Apr 28, 2008
29.53
30.05
28.96
29.69
1,113,240
+0.28(+0.94%)
Apr 25, 2008
29.25
29.45
28.81
29.42
970,558
+0.30(+1.03%)
Apr 24, 2008
28.44
29.54
28.29
29.12
849,148
+0.79(+2.78%)
Apr 23, 2008
27.86
28.36
27.67
28.33
725,356
+0.74(+2.68%)
Apr 22, 2008
27.63
28.44
26.76
27.59
1,786,116
+0.23(+0.83%)
Apr 21, 2008
27.23
27.63
26.69
27.36
1,285,007
-0.02(-0.09%)
Apr 18, 2008
27.57
27.61
27.11
27.39
708,519
+0.15(+0.57%)
Apr 17, 2008
27.18
27.31
26.95
27.23
209,716
+0.01(+0.03%)
Apr 16, 2008
26.73
27.33
26.72
27.22
676,180
+0.74(+2.79%)
Apr 15, 2008
26.93
26.93
26.41
26.48
637,382
-0.07(-0.28%)
Apr 14, 2008
26.13
26.84
26.04
26.56
490,139
+0.37(+1.40%)
Apr 11, 2008
26.75
26.75
26.07
26.19
235,290
-0.80(-2.95%)
Apr 10, 2008
26.41
27.06
26.21
26.99
389,731
+0.63(+2.41%)
Apr 09, 2008
26.83
26.97
26.29
26.35
393,427
-0.42(-1.58%)
Apr 08, 2008
26.69
26.82
26.39
26.78
428,125
-0.05(-0.18%)
Apr 07, 2008
26.75
27.07
26.67
26.82
588,458
+0.27(+1.01%)
Apr 04, 2008
26.21
26.76
26.13
26.56
505,161
+0.43(+1.65%)
Apr 03, 2008
25.93
26.21
25.52
26.13
512,142
-0.03(-0.12%)
Apr 02, 2008
25.82
26.31
25.66
26.16
292,438
+0.40(+1.55%)
Apr 01, 2008
25.19
25.82
25.03
25.76
401,519
+0.82(+3.29%)
Mar 31, 2008
24.54
25.06
24.39
24.94
451,507
+0.40(+1.62%)
Mar 28, 2008
24.69
24.86
24.39
24.54
500,731
-0.02(-0.07%)
Mar 27, 2008
24.63
25.03
24.56
24.56
418,404
-0.11(-0.43%)
Mar 26, 2008
25.15
25.15
24.52
24.66
585,912
-0.50(-2.00%)
Mar 25, 2008
24.60
25.38
24.58
25.17
528,421
+0.65(+2.65%)
Mar 24, 2008
23.66
24.75
23.66
24.52
353,798
+0.82(+3.46%)
Mar 21, 2008
22.92
23.80
22.92
23.70
512,565
+0.00(+0.00%)
Mar 20, 2008
22.92
23.80
22.92
23.70
512,565
+0.15(+0.66%)
Mar 19, 2008
24.41
24.47
23.54
23.54
879,746
-0.70(-2.88%)
Mar 18, 2008
23.74
24.29
23.40
24.24
719,565
+0.85(+3.65%)
Mar 17, 2008
23.35
23.88
23.29
23.39
1,124,403
-0.57(-2.37%)
Mar 14, 2008
24.84
24.84
23.57
23.96
576,167
-0.85(-3.41%)
Mar 13, 2008
24.17
24.96
23.83
24.80
449,907
+0.24(+0.99%)
Mar 12, 2008
24.61
24.95
24.42
24.56
309,003
+0.02(+0.07%)
Mar 11, 2008
24.14
24.54
24.01
24.54
533,342
+0.81(+3.42%)
Mar 10, 2008
24.40
24.57
23.66
23.73
721,676
-0.69(-2.83%)
Mar 07, 2008
24.26
24.57
24.13
24.42
666,862
+0.04(+0.17%)
Mar 06, 2008
24.19
24.57
24.10
24.38
502,577
+0.02(+0.10%)
Mar 05, 2008
24.60
24.64
24.20
24.35
627,729
-0.01(-0.03%)
Mar 04, 2008
24.27
24.41
23.97
24.36
468,120
-0.12(-0.50%)
Mar 03, 2008
24.51
24.56
23.83
24.48
560,950
-0.02(-0.10%)
Feb 29, 2008
24.83
24.87
24.39
24.51
702,180
-0.63(-2.52%)
Feb 28, 2008
25.83
25.83
25.09
25.14
775,217
-0.87(-3.34%)
Feb 27, 2008
26.00
26.17
25.69
26.01
435,454
-0.05(-0.19%)
Feb 26, 2008
25.43
26.10
25.27
26.06
309,065
+0.55(+2.17%)
Feb 25, 2008
25.47
25.55
24.96
25.51
440,924
+0.07(+0.29%)
Feb 22, 2008
25.16
25.46
24.78
25.43
528,419
+0.30(+1.20%)
Feb 21, 2008
25.28
25.35
24.94
25.13
528,786
+0.07(+0.26%)
Feb 20, 2008
24.67
25.07
24.35
25.07
828,692
+0.24(+0.95%)
Feb 19, 2008
25.45
25.52
24.74
24.83
532,893
-0.41(-1.61%)
Feb 18, 2008
25.09
25.25
24.83
25.24
0
+0.00(+0.00%)
Feb 15, 2008
25.09
25.25
24.83
25.24
602,094
+0.15(+0.62%)
Feb 14, 2008
25.12
25.24
24.91
25.09
526,327
-0.05(-0.19%)
Feb 13, 2008
24.71
25.21
24.61
25.13
316,510
+0.58(+2.35%)
Feb 12, 2008
24.47
24.75
24.28
24.56
431,465
+0.27(+1.10%)
Feb 11, 2008
24.01
24.34
23.69
24.29
716,824
+0.28(+1.19%)
Feb 08, 2008
23.78
24.29
23.53
24.00
600,680
+0.27(+1.13%)
Feb 07, 2008
23.88
23.96
23.38
23.74
895,737
-0.08(-0.34%)
Feb 06, 2008
23.53
25.08
23.53
23.82
1,498,132
+0.37(+1.56%)
Feb 05, 2008
21.93
24.54
20.94
23.45
2,819,724
-2.56(-9.84%)
Feb 04, 2008
26.43
26.64
25.89
26.01
396,019
-0.40(-1.51%)
Feb 01, 2008
25.19
26.50
25.19
26.41
830,206
+1.03(+4.07%)
Jan 31, 2008
24.02
25.54
23.96
25.38
507,007
+0.98(+4.00%)
Jan 30, 2008
24.38
25.13
24.38
24.40
384,931
+0.03(+0.13%)
Jan 29, 2008
24.74
24.78
24.26
24.37
582,320
-0.02(-0.07%)
Jan 28, 2008
24.62
24.64
24.18
24.39
541,218
-0.28(-1.12%)
Jan 25, 2008
24.52
25.03
24.29
24.66
702,180
+0.37(+1.51%)
Jan 24, 2008
24.35
24.68
24.11
24.30
532,845
+0.10(+0.40%)
Jan 23, 2008
22.96
24.28
22.80
24.20
834,798
+0.50(+2.13%)
Jan 22, 2008
22.94
24.00
22.57
23.70
722,438
-0.13(-0.55%)
Jan 21, 2008
23.60
24.19
23.42
23.83
0
+0.00(+0.00%)
Jan 18, 2008
23.60
24.19
23.42
23.83
1,038,827
+0.40(+1.70%)
Jan 17, 2008
25.09
25.37
23.31
23.43
730,976
-1.67(-6.67%)
Jan 16, 2008
25.13
25.43
24.57
25.10
738,888
-0.03(-0.13%)
Jan 15, 2008
25.17
25.34
24.78
25.13
873,861
-0.22(-0.87%)
Jan 14, 2008
24.98
25.52
24.85
25.35
676,091
+0.59(+2.36%)
Jan 11, 2008
25.91
26.17
24.62
24.77
1,109,761
-1.47(-5.61%)
Jan 10, 2008
25.78
26.52
25.21
26.24
1,262,103
+0.13(+0.50%)
Jan 09, 2008
26.43
26.59
25.68
26.11
826,871
-0.50(-1.86%)
Jan 08, 2008
27.64
28.04
26.53
26.60
527,435
-0.98(-3.54%)
Jan 07, 2008
28.13
28.47
27.47
27.58
550,313
-0.37(-1.34%)
Jan 04, 2008
28.66
28.83
27.86
27.95
502,454
-1.04(-3.59%)
Jan 03, 2008
28.90
29.51
28.89
28.99
668,092
+0.08(+0.28%)
Jan 02, 2008
29.29
29.35
28.63
28.91
385,793
-0.45(-1.52%)
Jan 01, 2008
30.10
30.13
29.22
29.36
0
+0.00(+0.00%)
Dec 31, 2007
30.10
30.10
29.22
29.36
410,306
-0.77(-2.56%)
Dec 28, 2007
29.81
30.13
29.34
30.13
512,791
+0.76(+2.57%)
Dec 27, 2007
29.70
29.99
29.30
29.38
280,453
-0.28(-0.96%)
Dec 26, 2007
29.95
30.38
28.98
29.66
1,009,358
-0.59(-1.96%)
Dec 24, 2007
30.03
30.25
29.74
30.25
142,995
+0.35(+1.17%)
Dec 21, 2007
30.38
30.38
29.53
29.90
695,110
+0.47(+1.60%)
Dec 20, 2007
29.17
29.43
28.79
29.43
413,235
+0.43(+1.49%)
Dec 19, 2007
28.49
29.13
28.37
29.00
392,561
+0.38(+1.33%)
Dec 18, 2007
28.50
28.69
28.20
28.62
343,091
+0.35(+1.24%)
Dec 17, 2007
29.04
29.19
28.19
28.27
353,674
-0.80(-2.74%)
Dec 14, 2007
29.88
29.88
29.06
29.07
441,539
-0.92(-3.06%)
Dec 13, 2007
29.43
30.07
29.28
29.99
401,667
+0.47(+1.60%)
Dec 12, 2007
30.23
30.29
29.28
29.51
377,695
+0.04(+0.14%)
Dec 11, 2007
30.81
30.88
29.39
29.47
409,174
-1.24(-4.02%)
Dec 10, 2007
30.62
30.88
30.30
30.71
493,101
+0.18(+0.59%)
Dec 07, 2007
30.45
30.77
30.19
30.53
259,656
+0.20(+0.67%)
Dec 06, 2007
29.03
30.42
28.96
30.33
285,622
+1.15(+3.96%)
Dec 05, 2007
28.95
29.33
28.84
29.17
245,197
+0.52(+1.82%)
Dec 04, 2007
28.29
28.96
28.14
28.65
410,042
+0.18(+0.63%)
Dec 03, 2007
29.21
29.22
28.47
28.47
492,240
-0.54(-1.85%)
Nov 30, 2007
29.01
29.09
28.55
29.01
483,716
+0.33(+1.16%)
Nov 29, 2007
28.28
28.69
28.07
28.68
410,282
+0.39(+1.38%)
Nov 28, 2007
27.47
28.35
27.37
28.29
493,999
+1.07(+3.94%)
Nov 27, 2007
27.30
27.38
26.90
27.21
1,186,175
+0.05(+0.18%)
Nov 26, 2007
27.27
27.67
27.09
27.17
506,268
-0.07(-0.27%)
Nov 23, 2007
27.24
27.30
27.02
27.24
281,192
+0.14(+0.51%)
Nov 21, 2007
27.03
27.29
26.34
27.10
863,389
-0.38(-1.39%)
Nov 20, 2007
27.75
27.96
27.09
27.48
1,321,787
-0.23(-0.82%)
Nov 19, 2007
29.01
29.01
27.39
27.71
1,894,632
-2.34(-7.79%)
Nov 16, 2007
29.60
30.07
29.38
30.05
725,684
+0.66(+2.24%)
Nov 15, 2007
29.46
29.89
29.14
29.39
509,099
-0.04(-0.14%)
Nov 14, 2007
28.96
29.84
28.71
29.43
787,953
+0.74(+2.58%)
Nov 13, 2007
28.42
28.82
28.24
28.69
586,504
+0.49(+1.73%)
Nov 12, 2007
28.25
28.62
28.19
28.21
484,241
-0.12(-0.43%)
Nov 09, 2007
28.77
28.86
28.30
28.33
586,257
-0.65(-2.24%)
Nov 08, 2007
29.12
29.23
28.53
28.98
563,418
+0.02(+0.06%)
Nov 07, 2007
29.03
29.55
28.88
28.96
569,767
-0.42(-1.44%)
Nov 06, 2007
28.66
29.40
28.45
29.38
475,627
+0.74(+2.58%)
Nov 05, 2007
28.48
28.79
28.29
28.64
384,520
-0.09(-0.31%)
Nov 02, 2007
28.56
28.95
28.24
28.73
496,301
+0.29(+1.03%)
Nov 01, 2007
28.61
28.98
28.38
28.44
683,352
-0.34(-1.19%)
Oct 31, 2007
28.78
28.99
28.54
28.78
878,156
+0.07(+0.25%)
Oct 30, 2007
28.76
29.15
28.68
28.71
324,140
-0.28(-0.95%)
Oct 29, 2007
28.95
29.02
28.43
28.99
373,241
+0.21(+0.73%)
Oct 26, 2007
29.12
29.18
28.40
28.77
619,730
+0.14(+0.48%)
Oct 25, 2007
28.40
28.84
28.04
28.64
940,178
+0.14(+0.48%)
Oct 24, 2007
28.42
28.65
28.04
28.50
996,540
-0.04(-0.14%)
Oct 23, 2007
28.84
28.84
28.17
28.54
1,112,462
-0.12(-0.43%)
Oct 22, 2007
28.44
28.92
28.43
28.66
1,136,090
+0.22(+0.77%)
Oct 19, 2007
30.36
30.36
28.40
28.44
1,620,454
-0.37(-1.30%)
Oct 18, 2007
29.48
29.78
28.07
28.82
2,277,471
-1.91(-6.22%)
Oct 17, 2007
30.89
30.94
30.29
30.72
389,115
+0.06(+0.21%)
Oct 16, 2007
30.94
31.37
30.49
30.66
349,490
-0.24(-0.76%)
Oct 15, 2007
31.09
31.31
30.72
30.90
643,973
-0.23(-0.73%)
Oct 12, 2007
31.15
31.40
30.90
31.12
281,684
+0.07(+0.24%)
Oct 11, 2007
31.27
31.57
30.72
31.05
535,680
-0.02(-0.05%)
Oct 10, 2007
30.95
31.13
30.61
31.07
470,950
-0.08(-0.26%)
Oct 09, 2007
31.10
31.19
30.86
31.15
433,048
+0.18(+0.58%)
Oct 08, 2007
30.80
31.10
30.68
30.97
472,796
+0.03(+0.11%)
Oct 05, 2007
31.07
31.08
30.72
30.94
807,396
+0.15(+0.47%)
Oct 04, 2007
31.01
31.02
30.68
30.79
446,954
-0.03(-0.11%)
Oct 03, 2007
30.66
31.08
30.55
30.82
590,318
+0.05(+0.16%)
Oct 02, 2007
31.06
31.33
30.67
30.77
644,834
-0.44(-1.41%)
Oct 01, 2007
29.72
31.49
29.68
31.21
1,117,138
+1.64(+5.55%)
Sep 28, 2007
31.00
31.70
29.09
29.57
2,367,798
-1.60(-5.14%)
Sep 27, 2007
31.64
32.02
31.08
31.17
802,720
-0.47(-1.49%)
Sep 26, 2007
31.24
31.82
31.01
31.64
714,732
+0.44(+1.41%)
Sep 25, 2007
30.52
31.24
30.32
31.20
601,517
+0.48(+1.56%)
Sep 24, 2007
30.98
31.20
30.57
30.72
399,206
-0.30(-0.97%)
Sep 21, 2007
30.92
31.11
30.81
31.03
489,901
+0.28(+0.90%)
Sep 20, 2007
31.30
31.32
30.64
30.75
430,463
-0.65(-2.07%)
Sep 19, 2007
31.59
31.76
31.19
31.40
472,550
+0.15(+0.47%)
Sep 18, 2007
30.03
31.30
30.01
31.25
501,100
+1.32(+4.40%)
Sep 17, 2007
29.94
30.38
29.84
29.94
560,169
-0.07(-0.22%)
Sep 14, 2007
29.79
30.12
29.51
30.00
550,939
+0.07(+0.22%)
Sep 13, 2007
30.21
30.35
29.68
29.94
628,713
-0.03(-0.11%)
Sep 12, 2007
29.82
30.38
29.81
29.97
643,234
+0.24(+0.79%)
Sep 11, 2007
30.38
30.77
29.60
29.73
1,225,554
-0.65(-2.14%)
Sep 10, 2007
30.96
30.96
30.19
30.38
745,989
-0.28(-0.90%)
Sep 07, 2007
31.13
31.13
30.42
30.66
521,528
-0.65(-2.08%)
Sep 06, 2007
31.22
31.65
30.98
31.31
330,416
+0.09(+0.29%)
Sep 05, 2007
31.70
32.04
30.91
31.22
584,658
-0.66(-2.07%)
Sep 04, 2007
31.43
32.10
31.29
31.88
576,167
+0.62(+1.98%)
Aug 31, 2007
31.06
31.47
30.91
31.26
646,557
+0.66(+2.15%)
Aug 30, 2007
30.16
31.07
30.04
30.60
786,722
+0.31(+1.02%)
Aug 29, 2007
29.57
30.35
29.41
30.29
608,039
+1.02(+3.47%)
Aug 28, 2007
29.58
29.68
29.13
29.28
579,366
-0.48(-1.61%)
Aug 27, 2007
29.75
30.09
29.55
29.76
427,018
-0.07(-0.25%)
Aug 24, 2007
29.38
29.84
28.95
29.83
451,015
+0.34(+1.16%)
Aug 23, 2007
29.46
29.65
28.99
29.49
378,655
+0.07(+0.25%)
Aug 22, 2007
29.34
29.52
29.01
29.42
651,233
+0.35(+1.20%)
Aug 21, 2007
29.54
29.81
29.00
29.07
729,130
-0.76(-2.53%)
Aug 20, 2007
29.18
30.07
28.45
29.82
529,404
+0.77(+2.66%)
Aug 17, 2007
31.64
36.56
28.63
29.05
1,324,864
-0.23(-0.78%)
Aug 16, 2007
29.47
29.57
28.67
29.28
738,235
-0.30(-1.02%)
Aug 15, 2007
30.18
30.36
29.47
29.58
570,260
-0.78(-2.57%)
Aug 14, 2007
30.74
31.00
30.20
30.36
476,734
-0.36(-1.16%)
Aug 13, 2007
31.38
31.65
30.08
30.72
679,168
-0.54(-1.74%)
Aug 10, 2007
33.32
33.32
31.17
31.26
1,169,070
-2.46(-7.30%)
Aug 09, 2007
32.97
34.90
31.72
33.72
1,992,009
+0.59(+1.79%)
Aug 08, 2007
30.90
33.30
30.89
33.13
1,770,777
+2.39(+7.77%)
Aug 07, 2007
30.88
30.95
30.28
30.74
988,172
-0.46(-1.46%)
Aug 06, 2007
30.91
31.23
30.55
31.20
642,865
+0.50(+1.61%)
Aug 03, 2007
30.91
30.97
30.64
30.70
996,569
-0.17(-0.55%)
Aug 02, 2007
30.07
30.91
29.70
30.87
1,040,472
+0.65(+2.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.