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 (%)
Dec 31, 2009
27.56
27.21
27.21
27.21
4,015,702
-0.42(-1.53%)
Dec 30, 2009
27.51
27.65
27.42
27.63
3,529,040
-0.05(-0.18%)
Dec 29, 2009
27.68
27.78
27.63
27.68
3,652,583
+0.05(+0.18%)
Dec 28, 2009
27.72
27.75
27.54
27.63
3,243,926
-0.05(-0.18%)
Dec 24, 2009
27.79
27.79
27.63
27.68
1,364,814
-0.03(-0.13%)
Dec 23, 2009
27.67
27.75
27.34
27.72
4,750,395
+0.23(+0.83%)
Dec 22, 2009
27.57
27.69
27.42
27.49
5,666,380
+0.02(+0.08%)
Dec 21, 2009
27.40
27.67
27.31
27.47
6,857,533
+0.29(+1.07%)
Dec 18, 2009
27.48
27.63
27.07
27.17
14,368,965
-0.27(-0.99%)
Dec 17, 2009
27.65
27.88
27.43
27.44
10,865,509
-1.01(-3.56%)
Dec 16, 2009
28.47
28.81
28.01
28.46
13,370,605
-0.17(-0.61%)
Dec 15, 2009
28.37
28.72
28.11
28.63
8,815,184
-0.04(-0.15%)
Dec 14, 2009
28.71
28.77
28.56
28.67
7,624,657
+0.31(+1.08%)
Dec 11, 2009
28.17
28.50
28.12
28.37
6,564,542
+0.39(+1.39%)
Dec 10, 2009
28.19
28.40
27.95
27.98
6,577,769
+0.03(+0.12%)
Dec 09, 2009
28.00
28.12
27.66
27.94
7,874,833
+0.01(+0.05%)
Dec 08, 2009
28.26
28.26
27.76
27.93
6,200,171
-0.40(-1.40%)
Dec 07, 2009
27.92
28.43
27.88
28.33
8,834,938
+0.46(+1.67%)
Dec 04, 2009
27.83
28.20
27.53
27.86
8,309,401
+0.37(+1.36%)
Dec 03, 2009
27.63
27.83
27.44
27.49
7,714,792
-0.12(-0.43%)
Dec 02, 2009
27.34
27.72
27.32
27.60
9,253,161
+0.28(+1.02%)
Dec 01, 2009
26.90
27.42
26.90
27.33
6,368,330
+0.62(+2.34%)
Nov 30, 2009
26.63
26.81
26.43
26.70
6,122,443
-0.01(-0.03%)
Nov 27, 2009
26.48
26.97
26.22
26.71
3,579,151
-0.44(-1.61%)
Nov 25, 2009
26.91
27.15
26.72
27.15
4,429,492
+0.24(+0.88%)
Nov 24, 2009
26.87
26.96
26.49
26.91
5,089,771
+0.06(+0.23%)
Nov 23, 2009
26.63
26.85
26.58
26.85
5,748,144
+0.44(+1.68%)
Nov 20, 2009
26.38
26.61
26.18
26.40
8,317,903
-0.15(-0.55%)
Nov 19, 2009
26.97
26.99
26.34
26.55
9,680,785
-0.67(-2.47%)
Nov 18, 2009
27.40
27.47
27.11
27.22
5,995,884
-0.27(-0.98%)
Nov 17, 2009
27.48
27.66
27.35
27.49
6,120,455
-0.17(-0.63%)
Nov 16, 2009
27.28
27.93
27.28
27.67
9,325,374
+0.42(+1.55%)
Nov 13, 2009
26.82
27.28
26.67
27.24
7,120,468
+0.47(+1.76%)
Nov 12, 2009
26.83
27.15
26.67
26.77
5,555,159
-0.11(-0.41%)
Nov 11, 2009
26.99
27.13
26.70
26.88
5,482,954
+0.09(+0.34%)
Nov 10, 2009
26.64
26.94
26.49
26.79
5,458,074
+0.11(+0.42%)
Nov 09, 2009
26.35
26.73
26.20
26.68
5,324,662
+0.51(+1.96%)
Nov 06, 2009
26.03
26.29
25.89
26.17
5,370,775
+0.41(+1.59%)
Nov 05, 2009
25.38
26.10
25.38
25.76
7,864,585
+0.49(+1.95%)
Nov 04, 2009
25.17
25.68
25.13
25.27
8,013,504
+0.24(+0.97%)
Nov 03, 2009
25.02
25.08
24.71
25.02
6,596,143
-0.10(-0.39%)
Nov 02, 2009
24.99
25.29
24.71
25.12
6,929,566
+0.21(+0.84%)
Oct 30, 2009
25.69
25.81
24.82
24.91
9,856,144
-0.91(-3.52%)
Oct 29, 2009
25.46
25.89
25.36
25.82
8,111,127
+0.42(+1.64%)
Oct 28, 2009
26.01
26.10
25.33
25.40
8,515,351
-0.62(-2.40%)
Oct 27, 2009
26.29
26.40
25.97
26.03
9,900,016
-0.15(-0.58%)
Oct 26, 2009
26.50
27.02
26.06
26.18
7,687,835
-0.37(-1.41%)
Oct 23, 2009
26.56
26.66
26.45
26.56
9,847,850
-0.19(-0.70%)
Oct 22, 2009
25.60
27.07
25.58
26.74
14,427,231
+1.09(+4.25%)
Oct 21, 2009
26.23
26.29
25.57
25.65
9,424,635
-0.58(-2.22%)
Oct 20, 2009
26.19
26.31
26.11
26.24
9,281,458
-0.43(-1.61%)
Oct 19, 2009
26.31
26.89
26.20
26.67
8,204,629
+0.44(+1.67%)
Oct 16, 2009
25.95
26.38
25.82
26.23
7,980,313
+0.02(+0.08%)
Oct 15, 2009
25.92
26.24
25.83
26.21
9,131,137
+0.24(+0.91%)
Oct 14, 2009
25.75
25.98
25.67
25.97
10,268,677
+0.42(+1.63%)
Oct 13, 2009
25.85
25.85
25.52
25.56
6,869,999
-0.30(-1.15%)
Oct 12, 2009
25.95
26.03
25.79
25.86
6,097,267
+0.06(+0.22%)
Oct 09, 2009
25.56
25.85
25.42
25.80
5,169,884
+0.23(+0.90%)
Oct 08, 2009
25.46
25.71
25.27
25.57
6,437,401
+0.37(+1.46%)
Oct 07, 2009
25.43
25.56
25.14
25.20
6,483,073
-0.20(-0.79%)
Oct 06, 2009
25.35
25.83
25.29
25.40
9,048,479
+0.26(+1.05%)
Oct 05, 2009
24.82
25.36
24.70
25.14
12,206,901
+0.43(+1.74%)
Oct 02, 2009
24.95
25.16
24.59
24.71
10,799,021
-0.56(-2.20%)
Oct 01, 2009
25.76
25.83
25.24
25.27
8,190,000
-0.52(-2.02%)
Sep 30, 2009
25.88
25.95
25.12
25.79
16,052,380
-0.07(-0.27%)
Sep 29, 2009
25.99
26.20
25.81
25.86
10,924,334
-0.06(-0.24%)
Sep 28, 2009
26.30
26.34
25.82
25.92
12,318,907
-0.33(-1.24%)
Sep 25, 2009
26.71
26.74
26.06
26.24
9,813,587
-0.60(-2.25%)
Sep 24, 2009
27.24
27.45
26.69
26.85
7,454,696
-0.40(-1.45%)
Sep 23, 2009
27.58
27.72
27.19
27.24
5,583,997
-0.33(-1.18%)
Sep 22, 2009
27.38
27.68
27.29
27.57
5,990,738
+0.28(+1.02%)
Sep 21, 2009
27.67
27.72
27.17
27.29
8,187,521
-0.59(-2.12%)
Sep 18, 2009
27.78
28.08
27.71
27.88
9,212,328
+0.05(+0.17%)
Sep 17, 2009
27.78
28.15
27.52
27.83
11,316,384
+0.48(+1.77%)
Sep 16, 2009
27.81
27.90
27.32
27.35
9,482,925
-0.27(-0.97%)
Sep 15, 2009
27.86
27.90
27.53
27.62
7,683,637
-0.12(-0.45%)
Sep 14, 2009
26.95
27.76
26.72
27.74
11,016,274
+0.72(+2.67%)
Sep 11, 2009
27.42
27.42
26.75
27.02
10,656,801
-0.34(-1.24%)
Sep 10, 2009
26.86
27.36
26.47
27.36
8,001,705
+0.67(+2.50%)
Sep 09, 2009
26.33
26.81
26.16
26.70
9,429,052
+0.44(+1.69%)
Sep 08, 2009
26.03
26.35
25.90
26.25
8,847,486
+0.47(+1.80%)
Sep 04, 2009
25.20
25.85
25.11
25.79
8,676,717
+0.62(+2.45%)
Sep 03, 2009
24.98
25.22
24.68
25.17
10,396,820
+0.34(+1.37%)
Sep 02, 2009
24.93
25.06
24.70
24.83
7,215,095
-0.10(-0.42%)
Sep 01, 2009
25.45
25.89
24.85
24.93
9,604,335
-0.58(-2.28%)
Aug 31, 2009
25.70
25.70
25.27
25.52
6,473,627
-0.33(-1.26%)
Aug 28, 2009
26.18
26.26
25.61
25.84
5,459,330
-0.11(-0.43%)
Aug 27, 2009
25.83
26.22
25.73
25.95
10,114,558
+0.19(+0.73%)
Aug 26, 2009
25.95
26.04
25.60
25.77
6,537,710
-0.28(-1.07%)
Aug 25, 2009
26.07
26.36
25.77
26.04
7,269,675
+0.17(+0.67%)
Aug 24, 2009
25.26
25.97
25.21
25.87
11,381,070
+0.66(+2.62%)
Aug 21, 2009
24.93
25.32
24.64
25.21
8,342,313
+0.68(+2.77%)
Aug 20, 2009
24.42
24.62
24.24
24.53
5,107,142
+0.22(+0.89%)
Aug 19, 2009
24.11
24.41
23.95
24.31
5,553,423
+0.01(+0.03%)
Aug 18, 2009
24.12
24.35
23.98
24.31
5,995,253
+0.10(+0.42%)
Aug 17, 2009
24.47
24.67
24.06
24.21
7,407,776
-0.69(-2.77%)
Aug 14, 2009
25.17
25.29
24.69
24.90
6,634,438
-0.22(-0.88%)
Aug 13, 2009
25.48
25.49
24.89
25.12
5,807,454
-0.21(-0.82%)
Aug 12, 2009
24.51
25.59
24.51
25.33
7,829,986
+0.74(+3.02%)
Aug 11, 2009
24.84
24.93
24.38
24.59
5,215,900
-0.37(-1.50%)
Aug 10, 2009
25.19
25.22
24.74
24.96
4,831,396
-0.29(-1.15%)
Aug 07, 2009
24.90
25.49
24.78
25.25
8,628,349
+0.71(+2.88%)
Aug 06, 2009
24.64
24.70
24.40
24.54
7,771,209
+0.05(+0.20%)
Aug 05, 2009
24.71
24.79
24.31
24.49
7,950,522
-0.15(-0.63%)
Aug 04, 2009
24.34
24.76
24.29
24.65
6,568,766
+0.16(+0.66%)
Aug 03, 2009
24.30
24.53
24.01
24.49
8,731,415
+0.40(+1.66%)
Jul 31, 2009
23.93
24.20
23.78
24.09
7,077,348
+0.13(+0.55%)
Jul 30, 2009
23.87
24.20
23.78
23.95
6,644,048
+0.33(+1.38%)
Jul 29, 2009
23.51
23.73
23.36
23.63
7,129,486
-0.08(-0.32%)
Jul 28, 2009
23.53
23.85
23.33
23.70
6,907,043
-0.02(-0.10%)
Jul 27, 2009
23.70
23.83
23.31
23.73
11,735,479
+0.14(+0.57%)
Jul 24, 2009
23.56
23.65
23.02
23.59
851
-0.16(-0.67%)
Jul 23, 2009
23.21
23.84
22.95
23.75
8,426,505
+0.58(+2.52%)
Jul 22, 2009
23.13
23.41
23.07
23.17
4,861,925
-0.02(-0.09%)
Jul 21, 2009
23.45
23.56
22.79
23.19
10,192,627
+0.03(+0.12%)
Jul 20, 2009
22.58
23.20
22.58
23.16
6,523,503
+0.65(+2.90%)
Jul 17, 2009
22.70
22.86
22.32
22.51
8,044,621
-0.28(-1.22%)
Jul 16, 2009
22.46
22.91
22.41
22.79
4,838,740
+0.29(+1.30%)
Jul 15, 2009
21.89
22.56
21.80
22.50
9,339,726
+0.85(+3.95%)
Jul 14, 2009
21.43
21.68
21.32
21.64
8,053,883
+0.26(+1.20%)
Jul 13, 2009
20.93
21.40
20.93
21.39
8,595,481
+0.54(+2.60%)
Jul 10, 2009
20.50
20.88
20.34
20.84
8,804,991
+0.25(+1.21%)
Jul 09, 2009
20.60
20.70
20.35
20.59
9,899,235
+0.13(+0.64%)
Jul 08, 2009
20.39
20.68
20.25
20.46
13,515,628
+0.12(+0.58%)
Jul 07, 2009
21.05
21.09
20.27
20.34
10,167,473
-0.70(-3.33%)
Jul 06, 2009
21.17
21.24
20.76
21.05
6,497,850
-0.33(-1.56%)
Jul 02, 2009
21.79
21.94
21.22
21.38
6,768,850
-0.74(-3.33%)
Jul 01, 2009
21.93
22.31
21.78
22.11
7,433,273
+0.32(+1.46%)
Jun 30, 2009
22.42
22.42
21.66
21.79
6,668,310
-0.54(-2.42%)
Jun 29, 2009
22.15
22.43
21.91
22.34
6,872,609
+0.28(+1.29%)
Jun 26, 2009
22.11
22.45
21.98
22.05
6,730,194
-0.06(-0.25%)
Jun 25, 2009
21.84
22.35
21.69
22.11
10,079,750
+0.56(+2.61%)
Jun 24, 2009
22.00
22.29
21.39
21.54
11,862,571
-0.27(-1.24%)
Jun 23, 2009
21.95
21.97
21.48
21.82
10,354,876
-0.10(-0.47%)
Jun 22, 2009
22.61
22.61
21.89
21.92
7,786,644
-0.85(-3.75%)
Jun 19, 2009
23.00
23.16
22.74
22.77
9,805,110
-0.12(-0.52%)
Jun 18, 2009
22.81
23.04
22.38
22.89
8,555,392
+0.14(+0.61%)
Jun 17, 2009
22.95
23.07
22.50
22.75
9,385,973
-0.26(-1.15%)
Jun 16, 2009
23.54
23.71
22.83
23.02
11,754,089
-0.53(-2.24%)
Jun 15, 2009
24.36
24.37
23.32
23.54
10,578,134
-1.03(-4.21%)
Jun 12, 2009
24.71
24.76
24.33
24.58
6,371,533
-0.26(-1.06%)
Jun 11, 2009
24.81
25.22
24.80
24.84
7,894,431
+0.13(+0.53%)
Jun 10, 2009
24.96
25.11
24.35
24.71
6,650,917
-0.08(-0.34%)
Jun 09, 2009
24.83
24.97
24.47
24.79
7,040,481
+0.03(+0.14%)
Jun 08, 2009
24.49
24.99
24.36
24.76
6,785,392
-0.03(-0.14%)
Jun 05, 2009
25.30
25.45
24.70
24.79
9,078,992
+0.17(+0.68%)
Jun 04, 2009
24.06
24.68
23.96
24.63
6,240,137
+0.56(+2.34%)
Jun 03, 2009
24.25
24.25
23.67
24.06
7,114,811
-0.36(-1.48%)
Jun 02, 2009
24.51
24.70
24.02
24.43
9,296,660
-0.11(-0.45%)
Jun 01, 2009
23.36
24.69
23.29
24.54
11,040,676
+1.52(+6.60%)
May 29, 2009
22.54
23.06
22.41
23.02
7,729,295
+0.67(+2.98%)
May 28, 2009
22.25
22.50
21.73
22.35
5,921,399
+0.10(+0.44%)
May 27, 2009
22.59
22.91
22.20
22.25
6,880,031
-0.40(-1.75%)
May 26, 2009
22.09
22.94
22.04
22.65
7,687,481
+0.37(+1.65%)
May 22, 2009
22.09
22.63
22.03
22.28
6,145,404
+0.19(+0.88%)
May 21, 2009
22.61
22.61
21.82
22.09
8,441,199
-0.85(-3.72%)
May 20, 2009
23.18
23.43
22.88
22.94
7,654,536
-0.03(-0.12%)
May 19, 2009
22.95
23.20
22.60
22.97
8,346,836
+0.06(+0.27%)
May 18, 2009
22.36
22.93
22.27
22.91
9,133,197
+0.73(+3.29%)
May 15, 2009
22.20
22.56
22.00
22.18
7,856,378
+0.02(+0.09%)
May 14, 2009
21.77
22.37
21.74
22.16
6,636,007
+0.38(+1.75%)
May 13, 2009
22.63
22.69
21.50
21.77
12,162,173
-1.21(-5.26%)
May 12, 2009
23.43
23.52
22.63
22.98
9,485,274
-0.37(-1.58%)
May 11, 2009
23.80
23.93
23.16
23.35
9,787,546
-0.75(-3.11%)
May 08, 2009
23.32
24.23
23.10
24.10
12,799,775
+1.12(+4.86%)
May 07, 2009
23.38
23.55
22.74
22.98
14,969,767
-0.26(-1.11%)
May 06, 2009
22.77
23.30
22.38
23.24
17,174,722
+1.25(+5.68%)
May 05, 2009
21.92
22.28
21.86
21.99
9,741,144
+0.11(+0.51%)
May 04, 2009
22.26
22.40
21.68
21.88
16,117,461
-0.08(-0.35%)
May 01, 2009
21.64
22.13
21.43
21.95
7,675,441
+0.29(+1.35%)
Apr 30, 2009
21.92
22.22
21.46
21.66
11,444,939
+0.22(+1.00%)
Apr 29, 2009
20.86
21.75
20.82
21.45
9,967,653
+1.02(+4.99%)
Apr 28, 2009
20.82
20.82
20.36
20.43
11,540,741
-0.60(-2.87%)
Apr 27, 2009
21.19
21.67
20.95
21.03
17,800,614
-0.80(-3.66%)
Apr 24, 2009
21.88
22.21
21.10
21.83
24,518,576
-0.65(-2.87%)
Apr 23, 2009
22.13
22.60
21.71
22.48
11,438,947
+0.48(+2.18%)
Apr 22, 2009
21.23
22.54
20.95
22.00
13,160,194
+0.83(+3.90%)
Apr 21, 2009
20.68
21.28
20.34
21.17
8,853,449
+0.49(+2.38%)
Apr 20, 2009
21.52
21.74
20.65
20.68
9,005,622
-1.18(-5.40%)
Apr 17, 2009
21.89
22.21
21.64
21.86
11,030,861
+0.00(+0.00%)
Apr 16, 2009
21.47
22.02
21.20
21.86
7,203,139
+0.57(+2.67%)
Apr 15, 2009
20.98
21.60
20.89
21.29
11,595,220
+0.32(+1.52%)
Apr 14, 2009
20.76
21.28
20.64
20.97
6,516,827
-0.04(-0.20%)
Apr 13, 2009
21.40
21.40
20.47
21.01
9,566,207
-0.53(-2.48%)
Apr 09, 2009
21.02
21.59
20.86
21.54
9,234,512
+0.99(+4.79%)
Apr 08, 2009
20.46
20.68
20.23
20.56
6,731,172
+0.23(+1.13%)
Apr 07, 2009
20.48
20.82
20.05
20.33
10,406,131
-0.35(-1.68%)
Apr 06, 2009
20.86
20.96
20.00
20.68
11,616,828
-0.28(-1.36%)
Apr 03, 2009
21.19
21.50
20.69
20.96
9,091,778
-0.26(-1.21%)
Apr 02, 2009
20.27
21.68
20.14
21.22
14,716,223
+1.57(+7.98%)
Apr 01, 2009
19.25
19.80
19.05
19.65
10,901,573
+0.31(+1.62%)
Mar 31, 2009
19.43
19.76
19.09
19.34
9,834,299
+0.03(+0.18%)
Mar 30, 2009
19.93
19.93
19.09
19.30
10,663,287
-1.81(-8.58%)
Mar 26, 2009
20.36
21.11
20.20
21.11
9,571,197
+1.02(+5.08%)
Mar 25, 2009
20.37
20.94
19.64
20.09
12,300,317
+0.01(+0.03%)
Mar 24, 2009
19.91
20.41
19.78
20.09
8,338,381
+0.00(+0.00%)
Mar 23, 2009
19.43
20.09
19.41
20.09
7,536,611
+1.38(+7.38%)
Mar 20, 2009
19.50
19.59
18.55
18.71
12,742,648
-0.75(-3.85%)
Mar 19, 2009
19.90
19.91
19.37
19.46
7,964,766
-0.22(-1.13%)
Mar 18, 2009
19.10
19.71
18.60
19.68
12,176,694
+0.55(+2.87%)
Mar 17, 2009
18.77
19.13
18.52
19.13
5,874,407
+0.35(+1.85%)
Mar 16, 2009
18.84
19.38
18.75
18.78
7,681,162
+0.09(+0.48%)
Mar 13, 2009
19.14
19.14
18.12
18.69
0
-0.28(-1.46%)
Mar 12, 2009
18.49
19.00
18.07
18.97
11,165,863
+0.47(+2.51%)
Mar 11, 2009
17.51
18.75
17.51
18.50
15,130,654
+0.85(+4.84%)
Mar 10, 2009
16.47
17.66
16.47
17.65
16,410,149
+1.53(+9.47%)
Mar 09, 2009
16.23
16.74
16.03
16.12
9,373,561
-0.26(-1.57%)
Mar 06, 2009
16.67
17.11
16.01
16.38
0
-0.22(-1.30%)
Mar 05, 2009
17.22
17.26
16.44
16.60
10,579,948
-1.01(-5.72%)
Mar 04, 2009
17.60
17.91
17.29
17.60
11,005,625
+0.28(+1.60%)
Mar 02, 2009
18.28
18.37
17.23
17.32
13,052,952
-1.30(-6.97%)
Feb 27, 2009
18.80
19.28
18.59
18.62
0
-0.60(-3.11%)
Feb 26, 2009
20.00
20.00
19.05
19.22
9,566,140
-0.40(-2.02%)
Feb 25, 2009
20.11
20.11
19.49
19.62
11,883,651
-0.34(-1.70%)
Feb 24, 2009
19.29
20.24
19.11
19.96
16,063,632
+0.70(+3.64%)
Feb 23, 2009
20.28
20.36
19.20
19.25
17,101,776
-0.76(-3.81%)
Feb 20, 2009
20.67
20.67
19.70
20.02
0
-0.96(-4.60%)
Feb 19, 2009
21.20
21.46
20.92
20.98
11,451,300
-0.04(-0.20%)
Feb 18, 2009
21.79
21.79
20.85
21.02
10,531,113
-0.66(-3.04%)
Feb 17, 2009
22.37
22.50
21.61
21.68
10,557,196
-1.26(-5.51%)
Feb 13, 2009
22.20
23.29
22.08
22.95
11,912,609
+0.83(+3.73%)
Feb 12, 2009
22.00
22.16
21.38
22.12
9,977,458
-0.22(-0.99%)
Feb 11, 2009
23.13
23.28
22.00
22.34
7,540,855
+0.15(+0.69%)
Feb 10, 2009
23.02
23.39
22.03
22.19
10,223,163
-1.10(-4.71%)
Feb 09, 2009
23.24
23.38
22.84
23.29
6,680,612
+0.08(+0.33%)
Feb 06, 2009
22.85
23.36
22.65
23.21
10,844,025
+0.64(+2.83%)
Feb 05, 2009
21.75
22.84
21.67
22.57
10,403,732
+0.12(+0.53%)
Feb 04, 2009
22.02
23.12
22.02
22.45
10,896,823
+0.46(+2.08%)
Feb 03, 2009
22.26
22.26
21.53
22.00
12,088,642
-0.10(-0.44%)
Feb 02, 2009
22.43
22.54
21.76
22.09
10,448,771
-0.68(-2.99%)
Jan 30, 2009
22.71
23.77
22.43
22.77
0
+0.10(+0.43%)
Jan 29, 2009
23.82
24.02
22.57
22.68
13,047,424
-1.42(-5.88%)
Jan 28, 2009
23.93
24.46
23.82
24.09
9,799,153
+0.56(+2.36%)
Jan 27, 2009
23.16
23.69
23.00
23.54
9,415,914
+0.51(+2.20%)
Jan 26, 2009
22.36
23.14
22.17
23.03
12,578,091
+0.67(+3.01%)
Jan 23, 2009
21.57
22.59
21.50
22.36
8,085,554
+0.17(+0.75%)
Jan 22, 2009
22.22
22.45
21.71
22.19
9,574,553
-0.29(-1.30%)
Jan 21, 2009
22.23
22.59
21.64
22.48
7,823,893
+0.60(+2.73%)
Jan 20, 2009
22.77
23.22
21.86
21.89
9,858,576
-0.98(-4.28%)
Jan 16, 2009
22.95
23.04
22.37
22.86
0
+0.22(+0.95%)
Jan 15, 2009
22.27
22.78
21.69
22.65
9,680,612
+0.44(+1.97%)
Jan 14, 2009
22.91
23.00
22.00
22.21
8,746,991
-0.96(-4.13%)
Jan 13, 2009
23.39
23.59
22.80
23.17
7,369,174
-0.27(-1.15%)
Jan 12, 2009
23.59
23.70
23.18
23.44
6,221,985
-0.26(-1.08%)
Jan 09, 2009
24.27
24.27
23.33
23.70
7,987,754
-0.32(-1.33%)
Jan 08, 2009
23.75
24.02
23.46
24.02
6,281,515
+0.10(+0.44%)
Jan 07, 2009
24.72
24.72
23.72
23.91
8,210,095
-1.10(-4.41%)
Jan 06, 2009
24.17
25.27
24.17
25.02
10,384,299
+1.08(+4.52%)
Jan 05, 2009
23.93
24.07
23.60
23.93
10,063,228
-0.12(-0.52%)
Jan 02, 2009
22.86
24.19
22.57
24.06
0
+1.27(+5.57%)
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
.