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
(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
26.81
26.88
26.67
26.77
57,300
+0.09(+0.34%)
May 30, 2007
26.05
26.68
26.05
26.68
108,800
+0.40(+1.52%)
May 29, 2007
26.32
26.32
26.15
26.28
44,400
+0.14(+0.54%)
May 25, 2007
26.07
26.49
26.01
26.14
38,200
+0.19(+0.73%)
May 24, 2007
26.44
26.60
25.86
25.95
87,900
-0.45(-1.70%)
May 23, 2007
26.51
26.68
26.40
26.40
43,800
-0.03(-0.11%)
May 22, 2007
26.55
26.56
26.39
26.43
92,200
-0.01(-0.04%)
May 21, 2007
26.35
26.90
26.28
26.44
114,500
+0.19(+0.72%)
May 18, 2007
26.22
26.32
26.04
26.25
32,800
+0.12(+0.46%)
May 17, 2007
26.10
26.20
25.99
26.13
36,700
-0.02(-0.08%)
May 16, 2007
26.24
26.24
25.95
26.15
76,300
+0.04(+0.15%)
May 15, 2007
26.30
26.42
26.04
26.11
64,300
-0.14(-0.53%)
May 14, 2007
26.43
26.43
26.17
26.25
29,400
-0.07(-0.27%)
May 11, 2007
25.90
26.33
25.90
26.32
45,900
+0.35(+1.35%)
May 10, 2007
26.32
26.32
25.90
25.97
83,900
-0.46(-1.74%)
May 09, 2007
26.10
26.45
26.09
26.43
61,600
+0.34(+1.30%)
May 08, 2007
26.00
26.11
25.75
26.09
103,000
+0.03(+0.12%)
May 07, 2007
26.17
26.17
25.98
26.06
65,900
+0.02(+0.08%)
May 04, 2007
26.00
26.60
25.94
26.04
34,100
+0.11(+0.42%)
May 03, 2007
26.05
26.05
25.83
25.93
73,400
-0.08(-0.31%)
May 02, 2007
25.53
26.07
25.53
26.01
62,800
+0.51(+2.00%)
May 01, 2007
25.56
25.65
25.33
25.50
48,600
-0.17(-0.66%)
Apr 30, 2007
26.01
26.05
25.63
25.67
94,000
-0.41(-1.57%)
Apr 27, 2007
26.00
26.12
25.92
26.08
43,200
-0.06(-0.23%)
Apr 26, 2007
26.14
26.19
25.99
26.14
72,300
+0.12(+0.46%)
Apr 25, 2007
25.97
26.53
25.85
26.02
55,600
+0.12(+0.46%)
Apr 24, 2007
25.99
25.99
25.75
25.90
81,700
-0.06(-0.23%)
Apr 23, 2007
25.86
26.01
25.85
25.96
76,500
+0.16(+0.62%)
Apr 20, 2007
25.82
25.93
25.65
25.80
92,600
+0.24(+0.94%)
Apr 19, 2007
25.55
25.65
25.35
25.56
43,100
-0.06(-0.23%)
Apr 18, 2007
25.55
25.70
25.40
25.62
136,700
-0.08(-0.31%)
Apr 17, 2007
25.68
26.28
25.59
25.70
72,300
+0.01(+0.04%)
Apr 16, 2007
25.65
25.79
25.50
25.69
153,400
+0.23(+0.90%)
Apr 13, 2007
25.44
25.46
25.28
25.46
146,800
+0.08(+0.32%)
Apr 12, 2007
25.28
25.39
25.17
25.38
64,800
+0.12(+0.48%)
Apr 11, 2007
25.54
25.54
25.19
25.26
97,900
-0.23(-0.90%)
Apr 10, 2007
25.51
25.61
25.41
25.49
122,800
+0.07(+0.28%)
Apr 09, 2007
25.55
25.55
25.34
25.42
207,100
+0.12(+0.47%)
Apr 05, 2007
25.28
25.33
25.15
25.30
219,700
+0.04(+0.16%)
Apr 04, 2007
25.25
25.27
25.11
25.26
266,000
+0.10(+0.40%)
Apr 03, 2007
25.06
25.22
25.06
25.16
211,100
+0.24(+0.96%)
Apr 02, 2007
24.83
24.95
24.73
24.92
55,300
+0.19(+0.77%)
Mar 30, 2007
24.75
24.90
24.60
24.73
42,300
+0.04(+0.16%)
Mar 29, 2007
24.80
24.87
24.45
24.69
61,800
+0.14(+0.57%)
Mar 28, 2007
24.65
24.73
24.51
24.55
48,200
-0.26(-1.05%)
Mar 27, 2007
24.88
24.88
24.74
24.81
96,200
-0.06(-0.24%)
Mar 26, 2007
25.00
25.01
24.61
24.87
97,700
-0.04(-0.16%)
Mar 23, 2007
24.87
24.97
24.85
24.91
86,700
+0.10(+0.40%)
Mar 22, 2007
24.95
26.58
24.71
24.81
161,200
+0.01(+0.04%)
Mar 21, 2007
24.47
24.84
24.37
24.80
246,200
+0.43(+1.76%)
Mar 20, 2007
24.21
24.39
24.16
24.37
51,900
+0.20(+0.83%)
Mar 19, 2007
24.04
24.17
23.94
24.17
30,200
+0.34(+1.43%)
Mar 16, 2007
24.02
24.03
23.73
23.83
49,500
-0.14(-0.58%)
Mar 15, 2007
23.90
24.01
23.80
23.97
21,100
+0.17(+0.71%)
Mar 14, 2007
23.82
23.82
23.43
23.80
38,100
+0.12(+0.51%)
Mar 13, 2007
24.26
24.25
23.68
23.68
49,400
-0.58(-2.39%)
Mar 12, 2007
24.02
24.31
24.02
24.26
66,900
+0.08(+0.33%)
Mar 09, 2007
24.25
24.25
24.05
24.18
40,500
+0.13(+0.54%)
Mar 08, 2007
24.05
24.26
24.00
24.05
82,600
+0.35(+1.48%)
Mar 07, 2007
23.69
23.93
23.65
23.70
136,400
+0.00(+0.00%)
Mar 06, 2007
23.50
23.79
23.42
23.70
45,800
+0.62(+2.69%)
Mar 05, 2007
23.30
23.47
23.08
23.08
44,000
-0.48(-2.04%)
Mar 02, 2007
23.90
23.97
23.52
23.56
94,300
-0.44(-1.83%)
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
.