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 (%)
Aug 31, 2007
25.17
25.39
25.10
25.29
125,500
+0.45(+1.81%)
Aug 30, 2007
24.62
25.05
24.62
24.84
84,300
-0.04(-0.16%)
Aug 29, 2007
24.46
25.00
24.45
24.88
77,300
+0.57(+2.34%)
Aug 28, 2007
24.90
24.90
24.28
24.31
135,100
-0.70(-2.80%)
Aug 27, 2007
25.25
25.25
24.95
25.01
158,800
-0.22(-0.87%)
Aug 24, 2007
24.94
25.26
24.80
25.23
136,800
+0.40(+1.61%)
Aug 23, 2007
25.12
25.34
24.63
24.83
263,200
-0.13(-0.52%)
Aug 22, 2007
24.74
25.00
24.69
24.96
148,500
+0.64(+2.63%)
Aug 21, 2007
24.09
24.39
24.08
24.32
73,600
+0.09(+0.37%)
Aug 20, 2007
24.25
24.32
23.88
24.23
58,900
+0.18(+0.75%)
Aug 17, 2007
24.24
24.60
23.59
24.05
97,000
+0.22(+0.92%)
Aug 16, 2007
23.40
23.85
22.05
23.83
252,300
+0.19(+0.80%)
Aug 15, 2007
24.10
24.53
23.63
23.64
150,600
-0.68(-2.80%)
Aug 14, 2007
25.10
25.13
24.32
24.32
64,700
-0.60(-2.41%)
Aug 13, 2007
25.10
25.34
24.92
24.92
55,800
+0.22(+0.89%)
Aug 10, 2007
24.08
24.84
24.05
24.70
74,200
+0.06(+0.24%)
Aug 09, 2007
24.86
25.14
24.16
24.64
866,000
-0.66(-2.61%)
Aug 08, 2007
25.22
25.63
25.12
25.30
131,100
+0.22(+0.88%)
Aug 07, 2007
24.87
25.20
24.85
25.08
24,400
+0.18(+0.72%)
Aug 06, 2007
24.75
24.92
24.07
24.90
228,700
+0.07(+0.28%)
Aug 03, 2007
25.06
25.52
24.83
24.83
35,300
-0.69(-2.70%)
Aug 02, 2007
25.35
25.58
25.26
25.52
25,300
+0.29(+1.15%)
Aug 01, 2007
25.30
25.33
24.80
25.23
252,400
-0.10(-0.39%)
Jul 31, 2007
25.95
26.07
25.33
25.33
214,400
-0.29(-1.13%)
Jul 30, 2007
25.30
25.71
25.19
25.62
47,800
+0.43(+1.71%)
Jul 27, 2007
25.50
25.71
25.09
25.19
82,700
-0.31(-1.22%)
Jul 26, 2007
26.00
26.00
25.07
25.50
199,400
-0.71(-2.71%)
Jul 25, 2007
26.51
26.59
25.90
26.21
83,800
-0.19(-0.72%)
Jul 24, 2007
26.78
26.85
26.32
26.40
79,800
-0.69(-2.55%)
Jul 23, 2007
27.28
27.28
27.05
27.09
35,300
-0.02(-0.07%)
Jul 20, 2007
27.52
27.52
26.99
27.11
51,600
-0.35(-1.27%)
Jul 19, 2007
27.35
27.48
27.33
27.46
42,400
+0.20(+0.73%)
Jul 18, 2007
27.14
27.26
26.96
27.26
42,700
+0.04(+0.15%)
Jul 17, 2007
27.45
27.45
27.18
27.22
147,700
-0.02(-0.07%)
Jul 16, 2007
27.55
27.55
27.20
27.24
128,400
-0.22(-0.80%)
Jul 13, 2007
27.42
27.48
27.29
27.46
57,900
+0.16(+0.59%)
Jul 12, 2007
27.07
27.31
27.07
27.30
177,500
+0.43(+1.60%)
Jul 11, 2007
26.54
26.88
26.54
26.87
151,700
+0.21(+0.79%)
Jul 10, 2007
27.00
27.00
26.61
26.66
70,700
-0.36(-1.33%)
Jul 09, 2007
26.98
27.08
26.89
27.02
30,000
+0.12(+0.45%)
Jul 06, 2007
26.75
26.90
26.41
26.90
378,200
+0.20(+0.75%)
Jul 05, 2007
26.75
26.75
26.51
26.70
49,800
+0.14(+0.53%)
Jul 03, 2007
26.50
26.64
26.50
26.56
13,100
+0.12(+0.45%)
Jul 02, 2007
26.10
26.44
26.10
26.44
41,300
+0.44(+1.69%)
Jun 29, 2007
26.24
26.30
25.87
26.00
104,900
-0.08(-0.31%)
Jun 28, 2007
26.11
26.23
25.99
26.08
68,700
+0.05(+0.19%)
Jun 27, 2007
25.50
26.03
25.14
26.03
77,300
+0.36(+1.40%)
Jun 26, 2007
26.06
26.06
25.67
25.67
30,000
-0.21(-0.81%)
Jun 25, 2007
26.19
26.22
25.82
25.88
55,300
-0.22(-0.84%)
Jun 22, 2007
26.35
26.35
26.00
26.10
38,800
-0.19(-0.72%)
Jun 21, 2007
26.08
26.32
26.00
26.29
58,900
+0.12(+0.46%)
Jun 20, 2007
26.57
26.70
26.17
26.17
59,300
-0.48(-1.80%)
Jun 19, 2007
26.45
26.65
26.40
26.65
67,700
+0.09(+0.34%)
Jun 18, 2007
26.72
26.93
26.50
26.56
706,300
+0.00(+0.00%)
Jun 15, 2007
26.60
26.63
26.47
26.56
192,500
+0.23(+0.87%)
Jun 14, 2007
26.20
26.48
26.20
26.33
54,000
+0.22(+0.84%)
Jun 13, 2007
25.89
26.11
25.80
26.11
73,100
+0.41(+1.60%)
Jun 12, 2007
25.88
26.00
25.67
25.70
33,200
-0.32(-1.23%)
Jun 11, 2007
25.97
26.14
25.92
26.02
54,500
-0.08(-0.31%)
Jun 08, 2007
25.71
26.10
25.62
26.10
96,100
+0.30(+1.16%)
Jun 07, 2007
26.36
26.40
25.80
25.80
50,700
-0.60(-2.27%)
Jun 06, 2007
26.61
26.70
26.31
26.40
61,000
-0.44(-1.64%)
Jun 05, 2007
27.00
27.00
26.67
26.84
84,600
-0.10(-0.37%)
Jun 04, 2007
26.93
27.00
26.79
26.94
79,800
+0.08(+0.30%)
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
.