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
(IX:
)
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, 2005
5447
5447
5385
5408
0
-50.32(-0.92%)
Dec 30, 2005
5464
5470
5447
5459
0
+11.43(+0.21%)
Dec 29, 2005
5437
5460
5432
5447
0
+2.31(+0.04%)
Dec 28, 2005
5422
5455
5420
5445
0
+0.00(+0.00%)
Dec 27, 2005
5422
5455
5420
5445
0
+25.79(+0.48%)
Dec 24, 2005
5410
5426
5406
5419
0
+20.77(+0.38%)
Dec 23, 2005
5390
5403
5387
5398
0
+1.05(+0.02%)
Dec 22, 2005
5368
5400
5368
5397
0
+40.63(+0.76%)
Dec 21, 2005
5332
5366
5323
5357
0
+6.42(+0.12%)
Dec 20, 2005
5343
5358
5336
5350
0
+0.00(+0.00%)
Dec 19, 2005
5343
5358
5336
5350
0
-3.48(-0.07%)
Dec 17, 2005
5303
5357
5303
5354
0
+57.84(+1.09%)
Dec 16, 2005
5295
5305
5279
5296
0
+9.06(+0.17%)
Dec 15, 2005
5315
5321
5275
5287
0
-23.52(-0.44%)
Dec 14, 2005
5306
5313
5286
5310
0
+9.07(+0.17%)
Dec 13, 2005
5316
5331
5291
5301
0
+0.00(+0.00%)
Dec 12, 2005
5316
5331
5291
5301
0
+19.08(+0.36%)
Dec 10, 2005
5268
5294
5262
5282
0
-4.62(-0.09%)
Dec 09, 2005
5231
5287
5222
5287
0
+20.00(+0.38%)
Dec 08, 2005
5292
5309
5249
5267
0
-34.10(-0.64%)
Dec 07, 2005
5271
5310
5268
5301
0
+33.99(+0.65%)
Dec 06, 2005
5304
5306
5252
5267
0
+0.00(+0.00%)
Dec 05, 2005
5304
5306
5252
5267
0
-41.13(-0.77%)
Dec 03, 2005
5292
5308
5275
5308
0
+41.44(+0.79%)
Dec 02, 2005
5211
5267
5208
5267
0
+73.15(+1.41%)
Dec 01, 2005
5184
5210
5166
5193
0
-6.08(-0.12%)
Nov 30, 2005
5167
5218
5155
5199
0
+22.89(+0.44%)
Nov 29, 2005
5218
5241
5168
5177
0
+0.00(+0.00%)
Nov 28, 2005
5218
5241
5168
5177
0
-17.68(-0.34%)
Nov 26, 2005
5187
5194
5179
5194
0
+6.29(+0.12%)
Nov 25, 2005
5193
5204
5172
5188
0
-8.10(-0.16%)
Nov 24, 2005
5195
5203
5173
5196
0
+21.36(+0.41%)
Nov 23, 2005
5179
5183
5161
5175
0
+4.11(+0.08%)
Nov 22, 2005
5140
5180
5127
5171
0
+0.00(+0.00%)
Nov 21, 2005
5140
5180
5127
5171
0
+47.11(+0.92%)
Nov 19, 2005
5129
5163
5109
5124
0
+23.78(+0.47%)
Nov 18, 2005
5098
5130
5090
5100
0
+18.26(+0.36%)
Nov 17, 2005
5108
5115
5064
5081
0
-29.15(-0.57%)
Nov 16, 2005
5082
5116
5074
5111
0
+18.18(+0.36%)
Nov 15, 2005
5083
5107
5076
5092
0
+0.00(+0.00%)
Nov 14, 2005
5083
5107
5076
5092
0
+1.68(+0.03%)
Nov 12, 2005
5046
5093
5046
5091
0
+75.20(+1.50%)
Nov 11, 2005
5024
5048
5003
5016
0
+4.17(+0.08%)
Nov 10, 2005
5018
5032
4999
5011
0
+2.55(+0.05%)
Nov 09, 2005
5033
5048
4994
5009
0
-15.37(-0.31%)
Nov 08, 2005
4995
5034
4984
5024
0
+0.00(+0.00%)
Nov 07, 2005
4995
5034
4984
5024
0
+28.96(+0.58%)
Nov 05, 2005
5004
5014
4976
4995
0
-15.76(-0.31%)
Nov 04, 2005
4973
5014
4966
5011
0
+56.17(+1.13%)
Nov 03, 2005
4921
4955
4892
4955
0
+32.28(+0.66%)
Nov 02, 2005
4923
4938
4908
4923
0
-6.52(-0.13%)
Nov 01, 2005
4855
4931
4855
4929
0
+0.00(+0.00%)
Oct 31, 2005
4855
4931
4855
4929
0
+103.43(+2.14%)
Oct 28, 2005
4803
4835
4763
4826
0
+19.59(+0.41%)
Oct 27, 2005
4878
4878
4793
4806
0
-94.74(-1.93%)
Oct 26, 2005
4877
4915
4867
4901
0
+27.82(+0.57%)
Oct 25, 2005
4918
4931
4872
4873
0
-28.82(-0.59%)
Oct 24, 2005
4838
4905
4836
4902
0
+63.39(+1.31%)
Oct 21, 2005
4847
4871
4832
4838
0
-25.85(-0.53%)
Oct 20, 2005
4904
4932
4853
4864
0
+18.27(+0.38%)
Oct 19, 2005
4902
4902
4826
4846
0
-101.20(-2.05%)
Oct 18, 2005
4982
4993
4943
4947
0
-31.65(-0.64%)
Oct 17, 2005
4988
4999
4966
4979
0
+3.27(+0.07%)
Oct 14, 2005
4954
4988
4933
4976
0
+25.49(+0.51%)
Oct 13, 2005
4978
4994
4929
4950
0
-31.70(-0.64%)
Oct 12, 2005
5005
5018
4956
4982
0
-50.69(-1.01%)
Oct 11, 2005
5020
5065
5020
5032
0
+9.67(+0.19%)
Oct 10, 2005
5027
5057
5007
5023
0
+15.02(+0.30%)
Oct 07, 2005
5004
5033
4984
5008
0
-9.50(-0.19%)
Oct 06, 2005
5038
5038
4981
5017
0
-52.15(-1.03%)
Oct 05, 2005
5112
5112
5067
5069
0
-68.60(-1.34%)
Oct 04, 2005
5085
5138
5065
5138
0
+55.95(+1.10%)
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
.