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
McGraw Hill Financial
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2007
70.90
71.82
70.31
70.31
2,759,500
-0.59(-0.83%)
May 30, 2007
70.07
71.00
69.50
70.90
1,286,500
+0.66(+0.94%)
May 29, 2007
70.20
70.50
69.85
70.24
1,127,000
+0.05(+0.07%)
May 25, 2007
70.34
70.80
70.00
70.19
1,083,600
+0.18(+0.26%)
May 24, 2007
70.84
71.21
69.88
70.01
2,089,000
-0.60(-0.85%)
May 23, 2007
70.00
70.84
69.70
70.61
2,139,300
+0.93(+1.33%)
May 22, 2007
69.38
70.12
69.26
69.68
1,558,400
+0.03(+0.04%)
May 21, 2007
69.76
70.01
69.14
69.65
1,605,100
-0.37(-0.53%)
May 18, 2007
70.23
70.23
69.72
70.02
1,608,900
-0.11(-0.16%)
May 17, 2007
70.46
71.11
70.01
70.13
1,664,700
-0.33(-0.47%)
May 16, 2007
69.96
71.08
69.84
70.46
1,813,300
+0.96(+1.38%)
May 15, 2007
70.25
70.93
69.44
69.50
1,988,700
-0.50(-0.71%)
May 14, 2007
69.58
70.33
69.35
70.00
2,331,022
+0.15(+0.21%)
May 11, 2007
68.84
69.85
68.80
69.85
2,019,400
+1.23(+1.79%)
May 10, 2007
68.72
68.76
67.98
68.62
1,540,100
-0.35(-0.51%)
May 09, 2007
68.83
69.42
68.56
68.97
1,857,776
+0.12(+0.17%)
May 08, 2007
67.50
68.99
67.49
68.85
2,086,900
+0.89(+1.31%)
May 07, 2007
68.04
68.40
67.63
67.96
1,591,400
+0.29(+0.43%)
May 04, 2007
67.01
68.30
67.00
67.67
2,909,100
+1.12(+1.68%)
May 03, 2007
66.40
67.16
66.10
66.55
2,258,900
+0.52(+0.79%)
May 02, 2007
65.90
66.17
65.49
66.03
1,981,200
+0.13(+0.20%)
May 01, 2007
65.70
66.70
65.25
65.90
2,057,800
+0.37(+0.56%)
Apr 30, 2007
66.50
66.60
65.44
65.53
3,271,447
-0.72(-1.09%)
Apr 27, 2007
66.40
66.60
66.19
66.25
1,469,800
-0.46(-0.69%)
Apr 26, 2007
66.69
67.04
66.40
66.71
1,668,395
+0.28(+0.42%)
Apr 25, 2007
66.33
66.96
65.41
66.43
3,008,800
+0.20(+0.30%)
Apr 24, 2007
65.56
67.97
65.56
66.23
3,098,189
+2.69(+4.23%)
Apr 23, 2007
64.28
64.75
63.20
63.54
1,434,200
-0.62(-0.97%)
Apr 20, 2007
64.25
64.94
64.02
64.16
1,663,283
+0.56(+0.88%)
Apr 19, 2007
64.74
64.74
63.48
63.60
1,101,440
-0.42(-0.66%)
Apr 18, 2007
63.57
64.23
63.39
64.02
2,450,121
-0.03(-0.05%)
Apr 17, 2007
62.44
65.11
62.44
64.05
3,385,300
+1.79(+2.88%)
Apr 16, 2007
61.61
63.00
61.51
62.26
2,422,200
+0.88(+1.43%)
Apr 13, 2007
61.98
61.98
60.57
61.38
908,849
+0.25(+0.41%)
Apr 12, 2007
60.92
61.31
60.16
61.13
1,574,957
+0.22(+0.36%)
Apr 11, 2007
61.25
61.25
60.46
60.91
2,121,977
-0.31(-0.51%)
Apr 10, 2007
61.97
62.09
61.15
61.22
1,507,300
-0.75(-1.21%)
Apr 09, 2007
61.68
62.33
61.67
61.97
1,122,800
+0.29(+0.47%)
Apr 05, 2007
61.52
61.94
61.40
61.68
1,161,702
-0.06(-0.10%)
Apr 04, 2007
62.35
62.45
61.68
61.74
1,349,645
-0.54(-0.87%)
Apr 03, 2007
62.65
62.87
62.17
62.28
1,323,000
-0.06(-0.10%)
Apr 02, 2007
62.94
63.00
62.10
62.34
1,753,300
-0.54(-0.86%)
Mar 30, 2007
62.56
63.10
62.50
62.88
2,500,051
+0.24(+0.38%)
Mar 29, 2007
63.83
63.95
62.33
62.64
4,601,970
-0.65(-1.03%)
Mar 28, 2007
63.22
63.74
62.49
63.29
2,583,100
-0.04(-0.06%)
Mar 27, 2007
63.34
64.09
63.04
63.33
2,923,200
-0.26(-0.41%)
Mar 26, 2007
65.50
65.50
63.48
63.59
3,269,735
-2.41(-3.65%)
Mar 23, 2007
65.31
66.26
65.11
66.00
2,111,815
+0.76(+1.16%)
Mar 22, 2007
65.37
65.42
64.76
65.24
2,251,900
-0.13(-0.20%)
Mar 21, 2007
64.41
65.43
64.08
65.37
2,468,486
+1.01(+1.57%)
Mar 20, 2007
63.60
64.56
63.38
64.36
2,413,100
+0.93(+1.47%)
Mar 19, 2007
63.17
63.67
63.10
63.43
1,334,500
+0.51(+0.81%)
Mar 16, 2007
62.93
63.40
62.58
62.92
2,892,600
-0.01(-0.02%)
Mar 15, 2007
62.18
63.14
62.15
62.93
2,486,300
+0.76(+1.22%)
Mar 14, 2007
62.08
62.38
61.06
62.17
4,214,600
+0.31(+0.50%)
Mar 13, 2007
64.04
64.20
61.77
61.86
4,303,900
-2.18(-3.40%)
Mar 12, 2007
64.33
64.60
63.80
64.04
1,885,400
-0.75(-1.16%)
Mar 09, 2007
64.93
64.93
64.17
64.79
1,463,500
+0.41(+0.64%)
Mar 08, 2007
64.30
64.87
63.58
64.38
956,000
+0.40(+0.63%)
Mar 07, 2007
64.47
64.47
63.81
63.98
1,522,700
-0.39(-0.61%)
Mar 06, 2007
63.79
64.43
63.14
64.37
2,128,100
+0.79(+1.24%)
Mar 05, 2007
63.62
64.49
62.81
63.58
2,525,500
-0.57(-0.89%)
Mar 02, 2007
64.71
64.75
63.95
64.15
2,541,200
-0.59(-0.91%)
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
.