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
Honeywell International
(NY:
HON
)
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 (%)
Nov 30, 2004
24.63
24.92
24.45
24.52
3,915,284
-0.18(-0.73%)
Nov 29, 2004
24.95
25.15
24.48
24.70
3,698,168
-0.09(-0.36%)
Nov 26, 2004
24.88
25.04
24.79
24.79
1,131,680
-0.09(-0.36%)
Nov 24, 2004
24.76
24.95
24.68
24.88
2,924,073
+0.08(+0.34%)
Nov 23, 2004
24.82
25.06
24.51
24.80
3,897,563
+0.06(+0.22%)
Nov 22, 2004
24.68
24.85
24.36
24.74
3,175,765
+0.13(+0.54%)
Nov 19, 2004
24.99
25.06
24.61
24.61
3,939,488
-0.40(-1.61%)
Nov 18, 2004
25.06
25.16
24.92
25.02
2,580,750
+0.10(+0.39%)
Nov 17, 2004
24.78
25.05
24.73
24.92
4,322,574
+0.11(+0.45%)
Nov 16, 2004
25.11
25.12
24.72
24.81
3,710,558
-0.31(-1.22%)
Nov 15, 2004
25.22
25.29
24.89
25.11
4,195,503
-0.31(-1.20%)
Nov 12, 2004
25.35
25.51
25.17
25.42
3,285,116
+0.03(+0.14%)
Nov 11, 2004
25.45
25.53
25.16
25.38
3,158,189
+0.11(+0.44%)
Nov 10, 2004
25.20
25.54
25.20
25.27
4,211,783
+0.10(+0.41%)
Nov 09, 2004
25.13
25.39
25.06
25.17
4,585,072
+0.04(+0.17%)
Nov 08, 2004
24.95
25.29
24.86
25.13
4,230,080
+0.17(+0.70%)
Nov 05, 2004
24.81
25.16
24.68
24.95
5,745,279
+0.26(+1.07%)
Nov 04, 2004
24.31
24.73
24.23
24.69
6,399,219
+0.50(+2.07%)
Nov 03, 2004
24.29
24.49
24.13
24.19
5,036,736
+0.28(+1.16%)
Nov 02, 2004
24.36
24.36
23.78
23.91
8,835,610
-0.41(-1.68%)
Nov 01, 2004
23.43
24.49
23.39
24.32
12,120,150
+0.94(+4.04%)
Oct 29, 2004
23.34
23.71
23.25
23.38
7,199,247
+0.05(+0.21%)
Oct 28, 2004
23.15
23.70
23.09
23.33
6,717,184
+0.19(+0.81%)
Oct 27, 2004
23.00
23.41
22.88
23.14
7,682,607
+0.27(+1.18%)
Oct 26, 2004
22.52
23.01
22.48
22.87
9,725,251
+0.50(+2.23%)
Oct 25, 2004
22.59
22.78
22.11
22.37
10,259,324
-0.34(-1.50%)
Oct 22, 2004
22.93
23.09
22.66
22.71
8,535,510
-0.19(-0.85%)
Oct 21, 2004
23.43
23.52
22.84
22.91
12,924,933
-0.56(-2.37%)
Oct 20, 2004
24.60
24.60
23.01
23.46
14,504,099
-1.14(-4.63%)
Oct 19, 2004
24.25
24.71
24.22
24.60
5,886,613
+0.55(+2.28%)
Oct 18, 2004
24.29
24.31
24.02
24.05
4,160,926
-0.24(-1.00%)
Oct 15, 2004
24.14
24.57
24.14
24.29
3,075,204
+0.15(+0.63%)
Oct 14, 2004
24.37
24.40
23.91
24.14
3,790,662
-0.24(-0.97%)
Oct 13, 2004
24.57
24.90
24.18
24.38
3,820,053
-0.15(-0.62%)
Oct 12, 2004
24.50
24.69
24.43
24.53
3,160,350
-0.14(-0.56%)
Oct 11, 2004
24.81
24.95
24.45
24.67
3,239,157
-0.15(-0.59%)
Oct 08, 2004
24.63
25.09
24.54
24.81
4,134,993
+0.04(+0.17%)
Oct 07, 2004
25.37
25.39
24.77
24.77
4,037,312
-0.71(-2.78%)
Oct 06, 2004
25.34
25.48
25.14
25.48
3,119,866
+0.14(+0.55%)
Oct 05, 2004
25.31
25.56
25.20
25.34
2,759,975
-0.07(-0.27%)
Oct 04, 2004
25.58
25.84
25.35
25.41
4,576,572
-0.10(-0.41%)
Oct 01, 2004
24.91
25.54
24.81
25.52
4,999,853
+0.62(+2.51%)
Sep 30, 2004
24.67
25.05
24.66
24.89
4,656,963
+0.12(+0.48%)
Sep 29, 2004
24.56
24.95
24.56
24.77
3,485,951
+0.07(+0.28%)
Sep 28, 2004
24.36
24.87
24.29
24.70
4,456,272
+0.35(+1.42%)
Sep 27, 2004
24.38
24.54
24.33
24.36
3,965,421
-0.17(-0.71%)
Sep 24, 2004
24.54
24.63
24.43
24.53
2,579,310
-0.11(-0.45%)
Sep 23, 2004
24.56
24.74
24.38
24.64
4,246,072
-0.01(-0.03%)
Sep 22, 2004
24.90
24.90
24.46
24.65
5,245,063
-0.46(-1.82%)
Sep 21, 2004
25.39
25.47
24.93
25.11
4,814,145
-0.28(-1.12%)
Sep 20, 2004
25.29
25.60
25.19
25.39
2,940,785
-0.11(-0.44%)
Sep 17, 2004
25.58
25.68
25.39
25.50
3,920,470
+0.12(+0.46%)
Sep 16, 2004
25.23
25.61
25.17
25.38
3,905,343
+0.13(+0.52%)
Sep 15, 2004
25.54
25.67
25.21
25.25
2,912,403
-0.28(-1.11%)
Sep 14, 2004
25.40
25.61
25.36
25.54
2,986,600
+0.07(+0.27%)
Sep 13, 2004
25.30
25.52
25.13
25.47
4,984,726
+0.17(+0.66%)
Sep 10, 2004
25.08
25.33
25.02
25.30
5,142,772
+0.08(+0.33%)
Sep 09, 2004
25.31
25.42
25.01
25.22
4,945,683
-0.10(-0.38%)
Sep 08, 2004
25.46
25.60
25.20
25.31
5,504,247
-0.26(-1.03%)
Sep 07, 2004
25.30
25.74
25.30
25.58
5,854,197
+0.33(+1.29%)
Sep 03, 2004
25.33
25.64
25.25
25.25
3,083,127
-0.14(-0.55%)
Sep 02, 2004
24.95
25.45
24.93
25.39
2,430,772
+0.40(+1.61%)
Sep 01, 2004
24.89
25.19
24.64
24.99
2,255,869
+0.01(+0.06%)
Aug 31, 2004
24.90
25.03
24.65
24.97
3,162,223
+0.21(+0.84%)
Aug 30, 2004
25.27
25.43
24.77
24.77
3,421,263
-0.54(-2.14%)
Aug 27, 2004
25.16
25.43
25.16
25.31
1,835,181
+0.08(+0.30%)
Aug 26, 2004
25.22
25.31
24.97
25.23
2,494,020
-0.10(-0.38%)
Aug 25, 2004
24.78
25.44
24.70
25.33
3,833,019
+0.56(+2.24%)
Aug 24, 2004
24.68
24.89
24.66
24.77
3,222,300
+0.26(+1.05%)
Aug 23, 2004
24.59
24.77
24.45
24.52
2,253,564
-0.06(-0.25%)
Aug 20, 2004
24.15
24.63
24.06
24.58
3,601,352
+0.32(+1.32%)
Aug 19, 2004
24.70
24.77
24.09
24.26
4,456,704
-0.47(-1.88%)
Aug 18, 2004
24.05
24.78
23.95
24.72
4,693,558
+0.34(+1.40%)
Aug 17, 2004
24.53
24.74
24.32
24.38
3,290,590
-0.14(-0.57%)
Aug 16, 2004
24.05
24.65
23.95
24.52
4,465,060
+0.37(+1.52%)
Aug 13, 2004
23.97
24.15
23.60
24.15
6,246,359
+0.07(+0.29%)
Aug 12, 2004
24.72
24.72
23.79
24.09
5,144,645
-0.65(-2.61%)
Aug 11, 2004
24.59
24.81
24.31
24.73
5,186,570
+0.11(+0.45%)
Aug 10, 2004
24.15
24.62
24.09
24.62
4,999,997
+0.60(+2.48%)
Aug 09, 2004
24.09
24.34
23.70
24.02
5,376,024
+0.02(+0.09%)
Aug 06, 2004
24.64
24.64
23.90
24.00
6,938,910
-0.83(-3.33%)
Aug 05, 2004
25.52
25.58
24.77
24.83
4,846,417
-0.62(-2.43%)
Aug 04, 2004
25.09
25.58
25.03
25.45
7,616,622
-0.24(-0.92%)
Aug 03, 2004
26.02
26.13
25.58
25.68
4,955,335
-0.32(-1.23%)
Aug 02, 2004
25.61
26.08
25.61
26.00
5,497,332
-0.10(-0.40%)
Jul 30, 2004
26.20
26.28
25.87
26.11
4,902,173
-0.19(-0.74%)
Jul 29, 2004
26.47
26.70
26.28
26.30
5,568,359
-0.15(-0.58%)
Jul 28, 2004
25.92
26.51
25.71
26.45
9,314,504
+0.53(+2.04%)
Jul 27, 2004
25.51
25.93
25.41
25.92
6,123,610
+0.61(+2.41%)
Jul 26, 2004
25.36
25.56
25.17
25.31
4,617,632
+0.15(+0.58%)
Jul 23, 2004
25.42
25.51
25.11
25.17
3,492,002
-0.24(-0.93%)
Jul 22, 2004
25.16
25.57
25.06
25.40
5,595,012
-0.01(-0.03%)
Jul 21, 2004
25.33
25.68
25.16
25.41
9,344,471
+0.49(+1.98%)
Jul 20, 2004
24.79
24.98
24.64
24.92
4,911,682
+0.03(+0.11%)
Jul 19, 2004
25.33
25.40
24.69
24.89
5,302,115
-0.37(-1.48%)
Jul 16, 2004
25.07
25.34
24.83
25.27
7,123,178
+0.49(+1.96%)
Jul 15, 2004
24.61
24.96
24.51
24.78
5,897,850
+0.16(+0.65%)
Jul 14, 2004
24.43
24.83
24.36
24.62
4,260,335
-0.10(-0.42%)
Jul 13, 2004
24.88
24.97
24.59
24.72
4,232,961
-0.20(-0.81%)
Jul 12, 2004
25.13
25.15
24.54
24.93
4,580,317
-0.20(-0.80%)
Jul 09, 2004
24.74
25.15
24.72
25.13
3,359,889
+0.46(+1.86%)
Jul 08, 2004
24.85
25.08
24.61
24.67
3,704,940
-0.27(-1.09%)
Jul 07, 2004
24.55
25.09
24.47
24.94
3,345,626
+0.24(+0.96%)
Jul 06, 2004
24.65
24.81
24.43
24.70
3,879,842
-0.20(-0.81%)
Jul 02, 2004
24.74
25.01
24.57
24.90
3,030,830
-0.12(-0.50%)
Jul 01, 2004
25.36
25.52
24.93
25.03
3,969,167
-0.40(-1.56%)
Jun 30, 2004
25.54
25.63
25.29
25.42
3,983,285
-0.01(-0.05%)
Jun 29, 2004
25.13
25.63
25.10
25.44
3,575,131
+0.22(+0.85%)
Jun 28, 2004
25.60
25.89
25.19
25.22
4,405,991
-0.33(-1.28%)
Jun 25, 2004
25.60
25.84
25.30
25.55
4,706,092
-0.17(-0.67%)
Jun 24, 2004
25.83
25.85
25.62
25.72
3,719,347
-0.31(-1.20%)
Jun 23, 2004
25.51
26.09
25.35
26.04
4,713,007
+0.52(+2.04%)
Jun 22, 2004
25.17
25.61
25.17
25.52
3,574,555
+0.35(+1.38%)
Jun 21, 2004
25.29
25.56
25.11
25.17
3,028,236
-0.19(-0.77%)
Jun 18, 2004
25.11
25.47
24.99
25.36
4,942,657
+0.26(+1.02%)
Jun 17, 2004
24.90
25.12
24.79
25.11
3,405,991
+0.08(+0.33%)
Jun 16, 2004
24.97
25.03
24.69
25.02
3,067,856
+0.06(+0.22%)
Jun 15, 2004
24.81
25.30
24.29
24.97
6,801,322
+0.24(+0.95%)
Jun 14, 2004
24.59
24.85
24.57
24.73
5,611,725
+0.16(+0.65%)
Jun 10, 2004
24.32
24.74
24.32
24.57
6,591,554
+0.25(+1.03%)
Jun 09, 2004
24.16
24.54
24.04
24.32
6,174,900
+0.16(+0.66%)
Jun 08, 2004
24.10
24.24
23.88
24.16
3,115,399
+0.08(+0.35%)
Jun 07, 2004
23.62
24.22
23.58
24.08
4,154,586
+0.66(+2.82%)
Jun 04, 2004
23.25
23.60
23.12
23.42
2,214,521
+0.35(+1.50%)
Jun 03, 2004
23.38
23.45
23.04
23.07
2,194,783
-0.31(-1.34%)
Jun 02, 2004
23.06
23.50
23.05
23.38
3,387,983
+0.34(+1.48%)
Jun 01, 2004
23.33
23.43
22.91
23.04
5,672,955
-0.35(-1.48%)
May 28, 2004
23.52
23.52
23.13
23.39
2,332,083
-0.06(-0.27%)
May 27, 2004
23.32
23.65
23.25
23.45
2,988,905
+0.14(+0.60%)
May 26, 2004
23.24
23.39
23.02
23.31
4,310,328
-0.01(-0.03%)
May 25, 2004
22.92
23.36
22.78
23.32
3,162,799
+0.26(+1.14%)
May 24, 2004
23.27
23.50
23.02
23.06
3,566,343
-0.06(-0.27%)
May 21, 2004
23.07
23.31
22.88
23.12
2,749,746
+0.20(+0.88%)
May 20, 2004
22.91
23.13
22.66
22.92
2,916,581
-0.19(-0.81%)
May 19, 2004
23.18
23.51
23.07
23.11
4,065,118
+0.03(+0.15%)
May 18, 2004
22.61
23.22
22.56
23.07
4,304,133
+0.44(+1.96%)
May 17, 2004
22.80
23.20
22.52
22.63
4,773,229
-0.61(-2.63%)
May 14, 2004
23.26
23.41
22.87
23.24
2,551,360
-0.03(-0.12%)
May 13, 2004
23.01
23.42
23.01
23.27
3,036,736
+0.10(+0.42%)
May 12, 2004
23.16
23.25
22.74
23.17
4,491,858
+0.03(+0.12%)
May 11, 2004
23.09
23.34
22.98
23.14
3,606,107
+0.06(+0.24%)
May 10, 2004
23.25
23.57
22.91
23.09
4,784,034
-0.46(-1.95%)
May 07, 2004
23.60
23.94
23.43
23.54
2,810,112
-0.31(-1.28%)
May 06, 2004
23.84
24.18
23.68
23.85
2,542,572
-0.17(-0.72%)
May 05, 2004
24.13
24.30
23.95
24.02
3,064,974
-0.15(-0.60%)
May 04, 2004
23.99
24.43
23.89
24.17
3,506,697
+0.17(+0.72%)
May 03, 2004
24.01
24.35
23.86
24.00
4,211,495
-0.01(-0.03%)
Apr 30, 2004
24.49
24.52
23.82
24.00
5,333,955
-0.45(-1.85%)
Apr 29, 2004
24.38
24.98
24.32
24.45
6,396,770
+0.04(+0.17%)
Apr 28, 2004
24.64
24.65
24.22
24.41
4,238,148
-0.19(-0.76%)
Apr 27, 2004
24.36
24.94
24.31
24.60
6,508,569
+0.47(+1.96%)
Apr 26, 2004
24.17
24.35
24.05
24.13
2,406,568
-0.08(-0.34%)
Apr 23, 2004
24.11
24.24
23.77
24.21
3,105,603
+0.19(+0.81%)
Apr 22, 2004
23.56
24.40
23.46
24.02
6,617,199
+0.44(+1.85%)
Apr 21, 2004
23.77
23.85
23.47
23.58
6,234,257
-0.02(-0.09%)
Apr 20, 2004
24.12
24.26
23.59
23.60
3,733,033
-0.44(-1.82%)
Apr 19, 2004
24.26
24.42
23.98
24.04
4,098,543
-0.30(-1.23%)
Apr 16, 2004
24.07
24.46
23.96
24.34
5,029,388
+0.39(+1.62%)
Apr 15, 2004
24.04
24.11
23.68
23.95
3,198,240
+0.01(+0.06%)
Apr 14, 2004
23.91
24.35
23.81
23.93
3,481,485
-0.08(-0.35%)
Apr 13, 2004
24.42
24.43
23.88
24.02
3,142,629
-0.28(-1.17%)
Apr 12, 2004
24.06
24.38
24.02
24.30
2,491,858
+0.24(+1.01%)
Apr 08, 2004
24.22
24.36
23.95
24.06
3,480,476
+0.03(+0.12%)
Apr 07, 2004
24.19
24.44
23.77
24.03
3,797,001
-0.29(-1.20%)
Apr 06, 2004
24.22
24.42
24.11
24.32
3,676,413
+0.03(+0.11%)
Apr 05, 2004
23.63
24.29
23.63
24.29
3,302,980
+0.53(+2.22%)
Apr 02, 2004
23.84
23.95
23.59
23.77
3,200,113
+0.26(+1.09%)
Apr 01, 2004
23.49
23.68
23.44
23.51
3,291,311
+0.01(+0.06%)
Mar 31, 2004
23.47
23.61
23.29
23.50
3,958,793
+0.06(+0.27%)
Mar 30, 2004
23.26
23.61
23.12
23.43
3,297,362
+0.22(+0.93%)
Mar 29, 2004
23.10
23.45
23.09
23.22
3,577,004
+0.24(+1.06%)
Mar 26, 2004
22.68
23.10
22.57
22.97
3,483,070
+0.16(+0.70%)
Mar 25, 2004
22.25
22.91
22.23
22.82
6,916,579
+0.62(+2.78%)
Mar 24, 2004
22.05
22.30
21.86
22.20
4,193,486
+0.05(+0.22%)
Mar 23, 2004
22.04
22.40
22.04
22.15
4,206,020
+0.11(+0.50%)
Mar 22, 2004
22.28
22.32
21.68
22.04
6,219,274
-0.62(-2.73%)
Mar 19, 2004
22.72
23.09
22.55
22.66
5,342,311
-0.06(-0.28%)
Mar 18, 2004
22.77
22.84
22.36
22.72
2,685,779
-0.05(-0.21%)
Mar 17, 2004
22.32
22.83
22.32
22.77
5,104,593
+0.48(+2.15%)
Mar 16, 2004
22.91
22.96
22.04
22.29
7,668,344
-0.33(-1.47%)
Mar 15, 2004
22.91
23.06
22.49
22.62
5,164,239
-0.28(-1.24%)
Mar 12, 2004
22.75
23.02
22.69
22.91
5,820,772
+0.39(+1.73%)
Mar 11, 2004
22.75
22.97
22.34
22.52
7,135,280
-0.36(-1.58%)
Mar 10, 2004
23.51
23.58
22.67
22.88
6,275,317
-0.69(-2.94%)
Mar 09, 2004
23.95
23.98
23.25
23.57
4,446,187
-0.37(-1.57%)
Mar 08, 2004
24.24
24.46
23.87
23.95
2,751,043
-0.32(-1.32%)
Mar 05, 2004
24.22
24.41
24.02
24.27
3,004,753
-0.17(-0.68%)
Mar 04, 2004
24.50
24.64
24.23
24.43
3,506,121
+0.09(+0.37%)
Mar 03, 2004
24.23
24.39
24.13
24.34
2,889,495
+0.12(+0.49%)
Mar 02, 2004
23.95
24.50
23.89
24.22
4,469,815
-0.28(-1.16%)
Mar 01, 2004
24.40
24.60
24.35
24.51
4,535,943
+0.18(+0.74%)
Feb 27, 2004
24.24
24.56
24.19
24.33
4,567,207
+0.08(+0.31%)
Feb 26, 2004
24.29
24.36
23.88
24.25
6,337,844
-0.02(-0.09%)
Feb 25, 2004
24.30
24.50
24.23
24.27
4,557,410
+0.01(+0.06%)
Feb 24, 2004
24.31
24.74
24.12
24.26
6,892,087
-0.04(-0.17%)
Feb 23, 2004
24.70
24.72
24.06
24.30
4,572,682
-0.40(-1.60%)
Feb 20, 2004
24.80
24.97
24.36
24.70
3,471,112
-0.10(-0.39%)
Feb 19, 2004
25.00
25.27
24.78
24.79
5,194,206
-0.03(-0.14%)
Feb 18, 2004
25.16
25.30
24.72
24.83
3,824,375
-0.48(-1.89%)
Feb 17, 2004
25.28
25.43
25.19
25.31
2,546,750
+0.03(+0.14%)
Feb 13, 2004
25.56
25.60
25.09
25.27
4,534,071
-0.37(-1.46%)
Feb 12, 2004
25.09
25.69
25.02
25.65
5,944,962
+0.59(+2.35%)
Feb 11, 2004
24.55
25.09
24.38
25.06
5,653,793
+0.33(+1.35%)
Feb 10, 2004
24.70
24.85
24.59
24.72
4,379,338
+0.03(+0.11%)
Feb 09, 2004
24.83
25.08
24.61
24.70
3,831,578
-0.22(-0.89%)
Feb 06, 2004
24.57
24.97
24.51
24.92
3,846,274
+0.29(+1.18%)
Feb 05, 2004
24.40
24.74
24.18
24.63
5,307,734
+0.44(+1.81%)
Feb 04, 2004
24.33
24.56
23.96
24.19
5,973,632
-0.44(-1.78%)
Feb 03, 2004
24.85
24.90
24.55
24.63
4,047,253
-0.33(-1.33%)
Feb 02, 2004
24.96
25.29
24.64
24.96
4,267,683
-0.11(-0.44%)
Jan 30, 2004
25.27
25.27
24.81
25.07
5,017,862
+0.12(+0.47%)
Jan 29, 2004
24.99
25.24
24.79
24.95
8,272,003
+0.19(+0.76%)
Jan 28, 2004
24.79
25.09
24.43
24.77
6,295,055
-0.01(-0.06%)
Jan 27, 2004
25.23
25.39
24.75
24.78
5,043,363
-0.48(-1.90%)
Jan 26, 2004
24.81
26.13
24.71
25.26
5,129,662
+0.53(+2.16%)
Jan 23, 2004
24.85
25.02
24.59
24.72
3,580,318
-0.22(-0.86%)
Jan 22, 2004
25.20
25.23
24.77
24.94
3,443,162
-0.25(-0.99%)
Jan 21, 2004
24.54
25.29
24.29
25.19
7,726,116
+0.44(+1.77%)
Jan 20, 2004
25.49
25.49
24.12
24.75
14,245,203
-1.23(-4.73%)
Jan 16, 2004
25.51
26.03
25.27
25.98
6,434,804
+0.66(+2.60%)
Jan 15, 2004
25.11
25.61
24.95
25.32
7,078,371
+0.22(+0.86%)
Jan 14, 2004
24.40
25.15
24.38
25.11
7,104,304
+0.78(+3.20%)
Jan 13, 2004
24.29
24.57
24.11
24.33
6,122,170
+0.03(+0.11%)
Jan 12, 2004
24.15
24.36
24.10
24.30
5,544,299
+0.05(+0.20%)
Jan 09, 2004
24.26
24.39
24.22
24.25
8,456,991
-0.28(-1.16%)
Jan 08, 2004
24.47
24.60
24.09
24.54
11,112,082
+1.12(+4.80%)
Jan 07, 2004
23.53
23.72
23.33
23.41
8,848,865
-0.14(-0.59%)
Jan 06, 2004
23.06
23.61
23.06
23.55
4,856,070
+0.30(+1.28%)
Jan 05, 2004
23.01
23.45
22.94
23.25
7,247,079
+0.12(+0.51%)
Jan 02, 2004
22.94
23.46
22.80
23.13
4,979,972
-0.07(-0.30%)
Dec 31, 2003
22.99
23.25
22.86
23.20
5,214,808
+0.29(+1.27%)
Dec 30, 2003
23.06
23.21
22.75
22.91
3,757,093
-0.10(-0.42%)
Dec 29, 2003
22.77
23.01
22.67
23.01
5,185,561
+0.24(+1.04%)
Dec 26, 2003
22.56
22.79
22.56
22.77
1,371,991
+0.06(+0.24%)
Dec 24, 2003
22.64
22.86
22.63
22.72
2,244,056
-0.12(-0.55%)
Dec 23, 2003
22.70
22.89
22.69
22.84
5,080,821
+0.07(+0.30%)
Dec 22, 2003
22.16
22.84
22.11
22.77
8,893,527
+0.69(+3.11%)
Dec 19, 2003
22.00
22.19
21.90
22.09
10,691,682
+0.17(+0.79%)
Dec 18, 2003
21.52
22.00
21.45
21.91
15,474,996
+0.91(+4.33%)
Dec 17, 2003
20.79
21.00
20.79
21.00
10,606,824
-0.16(-0.75%)
Dec 16, 2003
20.72
21.48
20.68
21.16
14,193,337
-0.24(-1.10%)
Dec 15, 2003
21.86
21.92
21.35
21.40
7,554,527
-0.32(-1.47%)
Dec 12, 2003
21.42
21.83
21.27
21.72
7,787,923
+0.22(+1.00%)
Dec 11, 2003
21.10
21.50
21.04
21.50
3,631,031
+0.47(+2.24%)
Dec 10, 2003
21.07
21.27
20.91
21.03
4,210,342
-0.12(-0.59%)
Dec 09, 2003
21.00
21.31
20.95
21.16
5,053,304
+0.20(+0.96%)
Dec 08, 2003
20.69
20.98
20.69
20.95
3,998,413
+0.19(+0.90%)
Dec 05, 2003
20.70
20.96
20.68
20.77
5,791,814
-0.19(-0.93%)
Dec 04, 2003
20.57
20.98
20.56
20.96
5,280,216
+0.39(+1.89%)
Dec 03, 2003
20.41
20.60
20.34
20.57
6,506,552
+0.27(+1.33%)
Dec 02, 2003
20.82
20.82
20.27
20.30
7,485,661
-0.56(-2.66%)
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
.