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
Avon Products
(NY:
AVP
)
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, 2005
33.20
33.25
32.92
33.04
1,870,181
+0.02(+0.05%)
May 27, 2005
33.12
33.17
32.86
33.03
1,098,897
-0.03(-0.10%)
May 26, 2005
33.13
33.33
32.97
33.06
1,694,348
+0.10(+0.30%)
May 25, 2005
33.05
33.25
32.68
32.96
1,835,905
-0.22(-0.65%)
May 24, 2005
33.57
33.58
33.10
33.18
3,122,542
-0.55(-1.63%)
May 23, 2005
34.08
34.09
33.69
33.72
1,592,120
-0.42(-1.22%)
May 20, 2005
33.87
34.18
33.70
34.14
2,653,493
+0.43(+1.28%)
May 19, 2005
33.46
33.79
33.36
33.71
2,165,923
+0.25(+0.75%)
May 18, 2005
33.67
33.67
33.28
33.46
3,409,984
-0.22(-0.64%)
May 17, 2005
32.54
33.77
32.52
33.67
4,473,883
+1.04(+3.18%)
May 16, 2005
32.30
32.65
32.14
32.64
2,101,699
+0.50(+1.55%)
May 13, 2005
32.06
32.38
31.91
32.14
2,768,590
-0.25(-0.77%)
May 12, 2005
32.39
32.47
32.29
32.39
3,295,849
+0.11(+0.33%)
May 11, 2005
32.33
32.54
31.85
32.28
2,313,252
+0.08(+0.26%)
May 10, 2005
32.37
32.43
32.03
32.19
2,448,434
-0.47(-1.43%)
May 09, 2005
32.27
32.78
32.20
32.66
2,278,494
+0.49(+1.52%)
May 06, 2005
32.59
32.77
32.13
32.17
3,347,084
-0.46(-1.40%)
May 05, 2005
32.75
32.84
32.43
32.63
2,381,565
-0.12(-0.38%)
May 04, 2005
32.51
32.94
32.44
32.75
3,732,906
+0.34(+1.05%)
May 03, 2005
32.47
32.58
32.27
32.41
4,605,578
+0.15(+0.46%)
May 02, 2005
33.25
33.26
31.61
32.26
8,080,868
-1.06(-3.19%)
Apr 29, 2005
33.03
33.39
32.55
33.33
2,976,535
+0.60(+1.83%)
Apr 28, 2005
33.11
33.51
32.72
32.73
2,804,069
-0.74(-2.21%)
Apr 27, 2005
33.38
33.84
32.75
33.47
2,571,229
-0.12(-0.37%)
Apr 26, 2005
33.55
33.82
33.48
33.59
1,643,835
-0.12(-0.35%)
Apr 25, 2005
33.49
33.90
33.26
33.71
2,483,433
+0.22(+0.65%)
Apr 22, 2005
34.24
34.55
33.19
33.49
1,653,938
-0.27(-0.79%)
Apr 21, 2005
33.51
33.82
33.26
33.76
3,036,790
+0.52(+1.55%)
Apr 20, 2005
34.01
34.08
33.21
33.24
2,913,634
-0.84(-2.46%)
Apr 19, 2005
34.22
34.26
33.97
34.08
2,730,345
-0.17(-0.51%)
Apr 18, 2005
33.89
34.36
33.58
34.26
2,961,261
+0.25(+0.73%)
Apr 15, 2005
34.27
34.56
33.82
34.01
2,665,760
-0.46(-1.33%)
Apr 14, 2005
34.88
35.06
34.41
34.46
3,033,062
-0.55(-1.57%)
Apr 13, 2005
35.62
35.84
34.75
35.01
2,914,476
-0.53(-1.50%)
Apr 12, 2005
36.16
36.16
35.34
35.55
4,519,826
-0.62(-1.70%)
Apr 11, 2005
36.98
37.32
36.06
36.16
2,975,934
-0.92(-2.49%)
Apr 08, 2005
37.25
37.43
36.58
37.08
5,635,200
+1.04(+2.88%)
Apr 07, 2005
35.46
36.22
35.32
36.04
1,547,019
+0.52(+1.47%)
Apr 06, 2005
35.75
35.79
35.34
35.52
1,150,733
-0.17(-0.47%)
Apr 05, 2005
35.53
35.86
35.30
35.69
1,725,498
+0.22(+0.63%)
Apr 04, 2005
35.38
35.58
35.02
35.46
1,678,232
+0.19(+0.54%)
Apr 01, 2005
35.71
36.12
35.09
35.27
1,758,211
-0.43(-1.21%)
Mar 31, 2005
35.74
36.07
35.64
35.70
1,512,983
-0.03(-0.09%)
Mar 30, 2005
35.32
35.96
35.30
35.74
2,801,063
+0.40(+1.13%)
Mar 29, 2005
34.68
35.54
34.65
35.34
2,981,586
+0.67(+1.94%)
Mar 28, 2005
34.82
35.17
34.66
34.66
2,266,347
-0.15(-0.43%)
Mar 24, 2005
34.82
35.09
34.71
34.81
1,974,094
-0.02(-0.05%)
Mar 23, 2005
33.85
35.00
33.85
34.83
3,288,392
+0.99(+2.92%)
Mar 22, 2005
33.47
34.05
33.46
33.84
3,252,191
+0.30(+0.89%)
Mar 21, 2005
33.43
33.67
33.18
33.54
2,691,017
-0.06(-0.17%)
Mar 18, 2005
33.76
33.91
33.19
33.60
5,854,691
-0.44(-1.29%)
Mar 17, 2005
34.54
34.76
34.04
34.04
3,755,156
-0.62(-1.80%)
Mar 16, 2005
34.76
34.90
34.51
34.66
1,655,020
-0.13(-0.38%)
Mar 15, 2005
35.25
35.25
34.80
34.80
2,993,373
-0.29(-0.83%)
Mar 14, 2005
34.93
35.18
34.76
35.09
1,780,701
+0.11(+0.31%)
Mar 11, 2005
35.03
35.09
34.90
34.98
1,487,606
+0.12(+0.36%)
Mar 10, 2005
34.76
35.10
34.65
34.86
1,521,401
+0.25(+0.72%)
Mar 09, 2005
35.05
35.13
34.31
34.61
3,809,157
-0.48(-1.37%)
Mar 08, 2005
35.19
35.38
35.04
35.09
2,897,879
-0.04(-0.12%)
Mar 07, 2005
35.34
35.43
35.05
35.13
1,345,087
-0.12(-0.35%)
Mar 04, 2005
35.59
35.71
35.14
35.25
2,335,382
-0.32(-0.91%)
Mar 03, 2005
35.86
36.30
35.34
35.58
1,797,058
-0.27(-0.77%)
Mar 02, 2005
35.97
35.98
35.60
35.85
1,259,937
-0.11(-0.30%)
Mar 01, 2005
35.56
36.29
35.26
35.96
3,088,385
+0.40(+1.12%)
Feb 28, 2005
35.46
35.70
35.17
35.56
1,979,867
+0.12(+0.35%)
Feb 25, 2005
35.01
35.48
34.87
35.44
1,570,591
+0.57(+1.65%)
Feb 24, 2005
35.20
35.42
34.61
34.86
2,390,946
-0.18(-0.52%)
Feb 23, 2005
34.26
35.21
34.26
35.05
3,665,556
+0.42(+1.20%)
Feb 22, 2005
35.10
35.23
34.51
34.63
3,452,920
-0.67(-1.91%)
Feb 18, 2005
35.94
36.16
35.29
35.30
4,544,481
-0.78(-2.17%)
Feb 17, 2005
36.92
37.20
36.07
36.09
3,041,360
-0.95(-2.56%)
Feb 16, 2005
36.82
37.30
36.54
37.03
1,963,871
+0.26(+0.70%)
Feb 15, 2005
37.08
37.14
36.68
36.78
1,318,027
-0.25(-0.67%)
Feb 14, 2005
36.88
37.12
36.72
37.03
1,169,134
+0.07(+0.20%)
Feb 11, 2005
36.58
37.13
36.49
36.95
1,287,478
+0.25(+0.68%)
Feb 10, 2005
36.67
36.82
36.46
36.70
959,385
+0.12(+0.32%)
Feb 09, 2005
37.00
37.14
36.44
36.58
2,806,234
-0.37(-0.99%)
Feb 08, 2005
36.75
37.36
36.67
36.95
2,676,945
+0.20(+0.54%)
Feb 07, 2005
37.67
37.96
36.73
36.75
3,473,607
-0.72(-1.93%)
Feb 04, 2005
36.88
37.47
36.87
37.47
2,573,514
+0.52(+1.42%)
Feb 03, 2005
36.77
37.22
36.59
36.95
3,046,772
-0.06(-0.16%)
Feb 02, 2005
36.58
37.17
36.49
37.01
3,817,215
+0.72(+1.99%)
Feb 01, 2005
35.34
36.41
34.76
36.29
5,221,475
+1.18(+3.36%)
Jan 31, 2005
34.76
35.10
34.59
35.10
2,728,781
+0.34(+0.98%)
Jan 28, 2005
34.30
34.81
34.19
34.76
2,982,308
+0.92(+2.73%)
Jan 27, 2005
33.76
33.90
33.34
33.84
2,580,129
+0.18(+0.54%)
Jan 26, 2005
34.07
34.25
33.63
33.66
2,306,156
-0.17(-0.52%)
Jan 25, 2005
34.38
34.44
33.76
33.83
3,044,126
-0.46(-1.33%)
Jan 24, 2005
34.16
34.43
33.88
34.29
2,573,755
+0.14(+0.41%)
Jan 21, 2005
34.67
34.67
34.10
34.15
2,183,963
-0.32(-0.92%)
Jan 20, 2005
34.26
34.61
34.22
34.46
3,126,150
+0.14(+0.41%)
Jan 19, 2005
34.12
34.80
34.12
34.32
4,220,958
+0.00(+0.00%)
Jan 18, 2005
33.83
34.36
33.48
34.32
3,716,430
+0.51(+1.50%)
Jan 14, 2005
33.39
33.88
33.23
33.82
2,322,513
+0.42(+1.27%)
Jan 13, 2005
33.63
34.07
32.98
33.39
2,627,635
-0.20(-0.59%)
Jan 12, 2005
33.42
33.65
33.22
33.59
2,218,600
+0.17(+0.52%)
Jan 11, 2005
33.65
33.67
33.26
33.42
2,973,769
-0.51(-1.50%)
Jan 10, 2005
33.21
34.29
33.08
33.92
7,411,331
+1.01(+3.06%)
Jan 07, 2005
31.50
33.57
31.38
32.92
7,364,667
+1.41(+4.49%)
Jan 06, 2005
31.13
31.76
31.06
31.50
2,196,591
+0.37(+1.17%)
Jan 05, 2005
31.38
31.40
31.01
31.14
2,349,573
-0.16(-0.50%)
Jan 04, 2005
31.93
31.93
31.18
31.30
2,197,072
-0.46(-1.44%)
Jan 03, 2005
32.23
32.26
31.46
31.75
3,125,909
-0.42(-1.32%)
Dec 31, 2004
32.37
32.53
32.05
32.18
1,873,549
-0.12(-0.39%)
Dec 30, 2004
32.11
32.41
32.09
32.30
1,388,504
+0.07(+0.23%)
Dec 29, 2004
32.09
32.31
31.90
32.23
1,486,764
-0.03(-0.10%)
Dec 28, 2004
31.87
32.34
31.85
32.26
2,468,639
+0.25(+0.78%)
Dec 27, 2004
32.14
32.53
32.01
32.01
2,486,680
+0.06(+0.18%)
Dec 23, 2004
32.14
32.43
31.85
31.95
2,615,608
-0.02(-0.08%)
Dec 22, 2004
31.99
32.33
31.68
31.98
3,143,348
-0.12(-0.36%)
Dec 21, 2004
31.89
32.10
31.70
32.09
4,376,345
+0.12(+0.36%)
Dec 20, 2004
31.93
32.17
31.70
31.98
3,256,401
+0.05(+0.16%)
Dec 17, 2004
31.72
32.25
31.70
31.93
4,784,297
-0.07(-0.21%)
Dec 16, 2004
31.85
32.27
31.72
32.00
4,496,494
+0.03(+0.10%)
Dec 15, 2004
32.18
32.19
31.50
31.96
4,728,493
-0.47(-1.44%)
Dec 14, 2004
32.43
32.58
32.19
32.43
3,836,698
-0.20(-0.61%)
Dec 13, 2004
32.87
32.92
32.44
32.63
4,554,103
-0.24(-0.73%)
Dec 10, 2004
32.78
33.02
32.34
32.87
3,391,343
+0.00(+0.00%)
Dec 09, 2004
31.21
32.87
31.19
32.87
6,428,133
+1.36(+4.33%)
Dec 08, 2004
31.29
31.75
30.00
31.50
17,926,322
-1.29(-3.93%)
Dec 07, 2004
32.90
33.05
32.49
32.79
3,187,126
+0.09(+0.28%)
Dec 06, 2004
32.69
32.93
32.52
32.70
2,711,462
-0.21(-0.63%)
Dec 03, 2004
32.42
32.96
32.42
32.91
3,930,869
-0.17(-0.53%)
Dec 02, 2004
31.76
33.12
31.73
33.08
4,885,925
+1.53(+4.85%)
Dec 01, 2004
31.46
31.71
31.27
31.55
3,673,975
+0.34(+1.09%)
Nov 30, 2004
31.79
31.93
31.16
31.21
4,383,922
-0.71(-2.24%)
Nov 29, 2004
32.08
32.18
31.84
31.93
3,104,261
-0.15(-0.47%)
Nov 26, 2004
31.83
32.22
31.80
32.08
1,123,672
+0.12(+0.39%)
Nov 24, 2004
32.16
32.33
31.86
31.95
2,228,823
-0.21(-0.65%)
Nov 23, 2004
31.64
32.22
31.59
32.16
6,236,424
+0.40(+1.26%)
Nov 22, 2004
31.53
31.85
31.43
31.76
4,085,294
+0.29(+0.92%)
Nov 19, 2004
31.98
32.01
31.27
31.47
4,206,886
-0.48(-1.51%)
Nov 18, 2004
32.67
32.69
31.91
31.95
4,716,225
-0.54(-1.66%)
Nov 17, 2004
32.68
32.96
32.40
32.49
3,789,433
-0.29(-0.89%)
Nov 16, 2004
32.66
32.85
32.58
32.78
4,005,917
+0.19(+0.59%)
Nov 15, 2004
33.22
33.22
32.34
32.59
4,016,260
-0.46(-1.38%)
Nov 12, 2004
33.26
33.27
32.91
33.05
2,779,174
-0.17(-0.50%)
Nov 11, 2004
32.83
33.39
32.74
33.22
3,186,885
+0.39(+1.19%)
Nov 10, 2004
32.51
33.01
32.43
32.83
3,308,598
+0.52(+1.60%)
Nov 09, 2004
32.22
32.76
32.13
32.31
3,976,451
-0.06(-0.18%)
Nov 08, 2004
32.55
32.56
32.14
32.37
3,173,415
-0.22(-0.69%)
Nov 05, 2004
32.69
32.93
32.28
32.59
2,709,538
-0.10(-0.31%)
Nov 04, 2004
32.01
32.78
31.91
32.69
4,796,805
+1.01(+3.20%)
Nov 03, 2004
31.85
31.87
31.28
31.68
4,262,210
+0.38(+1.22%)
Nov 02, 2004
31.60
31.92
31.11
31.30
4,872,454
-0.30(-0.95%)
Nov 01, 2004
32.84
32.85
31.24
31.60
10,753,966
-1.29(-3.92%)
Oct 29, 2004
33.84
33.84
32.05
32.88
34,008,684
-3.04(-8.47%)
Oct 28, 2004
35.19
35.95
34.55
35.93
3,028,972
+0.75(+2.13%)
Oct 27, 2004
34.78
35.20
34.14
35.18
2,762,096
+0.39(+1.12%)
Oct 26, 2004
34.16
34.79
33.97
34.79
2,915,920
+0.67(+1.97%)
Oct 25, 2004
34.61
34.61
33.89
34.12
2,142,951
-0.50(-1.44%)
Oct 22, 2004
34.59
34.89
34.38
34.61
2,265,626
+0.02(+0.07%)
Oct 21, 2004
33.80
34.60
33.62
34.59
2,892,106
+0.54(+1.59%)
Oct 20, 2004
34.12
34.24
33.70
34.05
2,672,375
-0.22(-0.63%)
Oct 19, 2004
34.46
34.55
34.06
34.26
4,224,325
-0.29(-0.84%)
Oct 18, 2004
34.51
34.70
34.01
34.56
3,545,407
+0.04(+0.12%)
Oct 15, 2004
35.05
35.17
34.37
34.51
3,476,252
-0.34(-0.98%)
Oct 14, 2004
34.96
35.26
34.73
34.86
2,303,991
-0.17(-0.50%)
Oct 13, 2004
34.09
35.30
33.67
35.03
5,509,158
+1.31(+3.90%)
Oct 12, 2004
33.84
34.01
33.66
33.72
3,520,993
-0.17(-0.49%)
Oct 11, 2004
34.30
34.31
33.66
33.88
4,852,370
-0.43(-1.26%)
Oct 08, 2004
34.99
35.00
34.20
34.31
3,652,807
-0.72(-2.06%)
Oct 07, 2004
35.47
35.75
34.93
35.04
3,643,547
-0.30(-0.85%)
Oct 06, 2004
36.13
36.17
35.24
35.34
4,130,395
-0.58(-1.62%)
Oct 05, 2004
36.54
36.58
35.91
35.92
1,894,836
-0.60(-1.64%)
Oct 04, 2004
36.68
36.89
36.33
36.52
2,742,011
-0.17(-0.45%)
Oct 01, 2004
36.58
36.81
36.30
36.68
1,578,890
+0.37(+1.01%)
Sep 30, 2004
36.13
36.51
35.97
36.32
3,423,935
+0.49(+1.37%)
Sep 29, 2004
35.79
35.90
35.22
35.83
2,857,228
+0.03(+0.09%)
Sep 28, 2004
36.16
36.16
35.74
35.79
1,396,923
-0.37(-1.01%)
Sep 27, 2004
36.29
36.36
35.79
36.16
2,014,263
-0.12(-0.34%)
Sep 24, 2004
35.74
36.42
35.67
36.29
1,836,386
+0.50(+1.39%)
Sep 23, 2004
35.69
35.94
35.60
35.79
1,562,774
-0.01(-0.02%)
Sep 22, 2004
36.02
36.18
35.65
35.79
2,158,706
-0.42(-1.17%)
Sep 21, 2004
35.75
36.36
35.37
36.22
3,809,999
+0.80(+2.25%)
Sep 20, 2004
35.96
35.96
35.25
35.42
4,095,758
-0.70(-1.93%)
Sep 17, 2004
35.15
36.13
35.10
36.12
3,659,783
+1.16(+3.31%)
Sep 16, 2004
35.57
35.61
34.91
34.96
2,268,993
-0.41(-1.15%)
Sep 15, 2004
35.68
35.85
35.24
35.37
1,817,503
-0.35(-0.98%)
Sep 14, 2004
34.95
36.02
34.88
35.72
3,467,954
+0.77(+2.21%)
Sep 13, 2004
34.91
35.48
34.77
34.95
3,210,458
-0.09(-0.26%)
Sep 10, 2004
35.65
35.66
34.86
35.04
3,680,469
-0.62(-1.75%)
Sep 09, 2004
35.64
35.82
34.82
35.66
3,931,951
+0.02(+0.07%)
Sep 08, 2004
37.21
37.21
35.53
35.64
7,447,893
-2.33(-6.13%)
Sep 07, 2004
38.16
38.46
37.82
37.96
1,504,804
+0.20(+0.53%)
Sep 03, 2004
37.42
38.02
37.38
37.77
978,026
+0.39(+1.05%)
Sep 02, 2004
37.14
37.39
36.82
37.37
1,559,286
+0.23(+0.63%)
Sep 01, 2004
36.89
37.22
36.78
37.14
1,308,165
+0.41(+1.11%)
Aug 31, 2004
36.79
37.03
36.53
36.73
1,702,887
-0.02(-0.05%)
Aug 30, 2004
37.30
37.32
36.75
36.75
1,033,350
-0.46(-1.23%)
Aug 27, 2004
37.01
37.22
36.96
37.21
1,126,679
+0.20(+0.54%)
Aug 26, 2004
36.78
37.11
36.63
37.01
1,656,944
+0.25(+0.68%)
Aug 25, 2004
36.37
36.76
36.29
36.76
1,721,288
+0.36(+0.98%)
Aug 24, 2004
36.65
36.72
36.34
36.40
1,357,114
+0.03(+0.09%)
Aug 23, 2004
36.34
36.58
36.30
36.37
1,602,463
+0.16(+0.44%)
Aug 20, 2004
35.94
36.39
35.94
36.21
2,337,065
+0.12(+0.35%)
Aug 19, 2004
36.47
36.47
35.85
36.09
1,943,786
-0.38(-1.05%)
Aug 18, 2004
36.29
36.58
36.09
36.47
2,502,916
+0.06(+0.16%)
Aug 17, 2004
37.20
37.21
36.00
36.41
3,740,363
-0.81(-2.19%)
Aug 16, 2004
37.64
37.81
37.13
37.22
3,332,892
-0.67(-1.78%)
Aug 13, 2004
37.54
38.04
37.42
37.90
4,262,571
+0.79(+2.13%)
Aug 12, 2004
36.58
37.17
36.53
37.11
3,574,632
+0.52(+1.43%)
Aug 11, 2004
36.19
36.58
35.88
36.58
2,047,337
+0.40(+1.10%)
Aug 10, 2004
35.76
36.22
35.59
36.19
1,861,402
+0.72(+2.04%)
Aug 09, 2004
34.92
35.57
34.92
35.46
1,940,899
+0.54(+1.55%)
Aug 06, 2004
35.38
35.48
34.71
34.92
3,383,044
-0.74(-2.08%)
Aug 05, 2004
36.30
36.31
35.60
35.66
1,578,289
-0.62(-1.72%)
Aug 04, 2004
36.39
36.47
35.75
36.29
2,328,526
-0.09(-0.25%)
Aug 03, 2004
35.95
36.50
35.79
36.38
3,077,320
+0.43(+1.20%)
Aug 02, 2004
35.80
36.35
35.74
35.94
1,946,913
+0.18(+0.51%)
Jul 30, 2004
35.72
36.09
35.46
35.76
2,702,081
+0.04(+0.12%)
Jul 29, 2004
36.46
36.46
35.65
35.72
3,217,193
-0.37(-1.01%)
Jul 28, 2004
36.73
36.73
35.10
36.09
5,651,917
-0.63(-1.72%)
Jul 27, 2004
36.16
36.88
36.00
36.72
2,896,316
+0.89(+2.48%)
Jul 26, 2004
36.11
36.16
35.67
35.83
1,653,096
+0.01(+0.02%)
Jul 23, 2004
35.86
36.17
35.52
35.82
2,393,832
+0.06(+0.16%)
Jul 22, 2004
35.88
36.09
35.05
35.76
3,185,202
-0.17(-0.46%)
Jul 21, 2004
37.33
37.33
35.92
35.93
3,028,130
-1.15(-3.09%)
Jul 20, 2004
37.39
37.39
36.80
37.08
2,443,022
-0.03(-0.09%)
Jul 19, 2004
37.57
37.64
37.00
37.11
1,750,393
-0.46(-1.22%)
Jul 16, 2004
37.82
37.82
37.26
37.57
2,234,596
-0.01(-0.02%)
Jul 15, 2004
37.96
37.96
37.37
37.57
2,096,527
-0.02(-0.04%)
Jul 14, 2004
38.26
38.31
37.45
37.59
3,297,894
-0.67(-1.76%)
Jul 13, 2004
38.36
38.58
38.17
38.26
1,512,501
-0.07(-0.20%)
Jul 12, 2004
38.25
38.42
37.96
38.34
1,529,219
+0.09(+0.24%)
Jul 09, 2004
38.58
38.79
38.18
38.25
2,192,141
-0.07(-0.20%)
Jul 08, 2004
38.23
38.73
38.09
38.32
3,461,940
+0.15(+0.39%)
Jul 07, 2004
38.54
38.55
38.03
38.17
2,078,246
+0.32(+0.83%)
Jul 06, 2004
37.86
38.05
37.56
37.86
2,262,017
+0.00(+0.00%)
Jul 02, 2004
37.91
37.95
37.40
37.86
2,289,559
+0.23(+0.62%)
Jul 01, 2004
38.26
38.37
37.42
37.62
2,893,429
-0.74(-1.93%)
Jun 30, 2004
38.04
38.51
37.85
38.36
1,881,968
+0.54(+1.43%)
Jun 29, 2004
37.74
37.91
37.62
37.82
2,178,310
+0.08(+0.22%)
Jun 28, 2004
37.82
37.99
37.64
37.74
1,732,233
-0.03(-0.09%)
Jun 25, 2004
37.75
37.99
37.50
37.77
4,507,318
+0.10(+0.26%)
Jun 24, 2004
38.00
38.04
37.66
37.67
1,887,139
-0.30(-0.79%)
Jun 23, 2004
38.01
38.21
37.87
37.97
3,035,828
+0.03(+0.09%)
Jun 22, 2004
37.17
38.23
37.11
37.94
3,736,394
+1.05(+2.84%)
Jun 21, 2004
37.00
37.59
36.87
36.89
2,375,070
+0.16(+0.43%)
Jun 18, 2004
36.33
36.77
36.09
36.73
1,556,159
+0.27(+0.75%)
Jun 17, 2004
36.50
36.96
36.41
36.46
1,912,155
-0.23(-0.63%)
Jun 16, 2004
36.38
36.81
36.26
36.69
1,965,555
+0.28(+0.78%)
Jun 15, 2004
36.38
36.71
36.36
36.41
2,919,888
-0.16(-0.43%)
Jun 14, 2004
36.88
37.16
36.49
36.57
3,075,516
-0.63(-1.70%)
Jun 10, 2004
37.33
37.46
37.08
37.20
2,523,121
-0.13(-0.36%)
Jun 09, 2004
37.62
37.62
36.91
37.33
4,316,812
-0.28(-0.75%)
Jun 08, 2004
37.83
37.98
37.58
37.62
3,643,907
-0.30(-0.79%)
Jun 07, 2004
37.47
38.08
37.38
37.91
3,443,660
+0.65(+1.74%)
Jun 04, 2004
37.62
38.20
37.18
37.27
2,397,561
+0.22(+0.61%)
Jun 03, 2004
37.00
37.35
36.83
37.04
1,666,446
-0.33(-0.89%)
Jun 02, 2004
37.44
37.54
36.96
37.37
3,150,805
-0.07(-0.18%)
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
.