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 (%)
Jul 31, 2013
8235
8296
8213
8276
113,064,496
+4.95(+0.06%)
Jul 30, 2013
8302
8334
8256
8271
135,632,192
+11.99(+0.15%)
Jul 29, 2013
8307
8324
8246
8259
67,355,504
+14.12(+0.17%)
Jul 28, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 27, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 26, 2013
8342
8362
8217
8245
26,730,100
-54.07(-0.65%)
Jul 25, 2013
8350
8357
8265
8299
34,637,600
-80.13(-0.96%)
Jul 24, 2013
8325
8415
8318
8379
30,167,600
+64.88(+0.78%)
Jul 23, 2013
8359
8366
8307
8314
21,465,300
-16.83(-0.20%)
Jul 22, 2013
8343
8374
8310
8331
21,149,800
-0.51(-0.01%)
Jul 21, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 20, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 19, 2013
8299
8337
8284
8332
42,053,500
-5.52(-0.07%)
Jul 18, 2013
8239
8337
8216
8337
27,772,700
+82.37(+1.00%)
Jul 17, 2013
8217
8269
8138
8255
22,926,400
+53.67(+0.65%)
Jul 16, 2013
8252
8252
8178
8201
19,532,600
-33.76(-0.41%)
Jul 15, 2013
8238
8271
8211
8235
19,098,600
+22.04(+0.27%)
Jul 14, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 13, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 12, 2013
8193
8244
8178
8213
29,697,900
+53.97(+0.66%)
Jul 11, 2013
8164
8177
8130
8159
25,814,400
+92.32(+1.14%)
Jul 10, 2013
8057
8081
7991
8066
17,189,200
+8.73(+0.11%)
Jul 09, 2013
8021
8087
8006
8058
26,183,800
+89.21(+1.12%)
Jul 08, 2013
7866
8015
7848
7969
31,059,500
+162.54(+2.08%)
Jul 07, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 06, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 05, 2013
8010
8032
7805
7806
35,643,800
-188.31(-2.36%)
Jul 04, 2013
7878
8015
7864
7994
33,496,000
+164.99(+2.11%)
Jul 03, 2013
7841
7842
7730
7829
34,236,500
-81.45(-1.03%)
Jul 02, 2013
7989
7989
7874
7911
29,054,900
-73.15(-0.92%)
Jul 01, 2013
8000
8023
7890
7984
30,610,300
+24.70(+0.31%)
Jun 30, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 29, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 28, 2013
8016
8038
7906
7959
33,805,200
-31.53(-0.39%)
Jun 27, 2013
7946
8026
7920
7991
33,190,300
+49.76(+0.63%)
Jun 26, 2013
7810
7960
7801
7941
37,109,200
+129.69(+1.66%)
Jun 25, 2013
7741
7842
7726
7811
34,371,300
+118.85(+1.55%)
Jun 24, 2013
7777
7824
7656
7692
41,262,600
-96.79(-1.24%)
Jun 23, 2013
7946
7987
7789
7789
0
+0.00(+0.00%)
Jun 21, 2013
7946
7987
7789
7789
78,534,496
-139.24(-1.76%)
Jun 20, 2013
8086
8086
7912
7928
46,517,600
-268.60(-3.28%)
Jun 19, 2013
8255
8286
8160
8197
25,777,600
-32.43(-0.39%)
Jun 18, 2013
8196
8242
8176
8230
22,648,100
+13.78(+0.17%)
Jun 17, 2013
8171
8265
8168
8216
24,649,600
+87.77(+1.08%)
Jun 16, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 15, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 14, 2013
8158
8188
8111
8128
25,072,500
+32.57(+0.40%)
Jun 13, 2013
8023
8110
7968
8095
33,424,200
-47.88(-0.59%)
Jun 12, 2013
8205
8246
8123
8143
28,974,300
-79.19(-0.96%)
Jun 11, 2013
8256
8261
8141
8222
29,636,700
-85.23(-1.03%)
Jun 10, 2013
8246
8356
8246
8308
25,041,400
+53.01(+0.64%)
Jun 09, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 08, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 07, 2013
8125
8279
8035
8255
37,496,000
+155.87(+1.92%)
Jun 06, 2013
8189
8235
8099
8099
29,484,400
-97.37(-1.19%)
Jun 05, 2013
8229
8293
8182
8196
28,726,300
-99.78(-1.20%)
Jun 04, 2013
8359
8384
8275
8296
27,207,100
+10.16(+0.12%)
Jun 03, 2013
8291
8396
8215
8286
31,815,900
-63.04(-0.76%)
Jun 02, 2013
8385
8402
8297
8349
0
+0.00(+0.00%)
May 31, 2013
8385
8402
8297
8349
37,851,500
-51.36(-0.61%)
May 30, 2013
8314
8416
8294
8400
26,046,700
+63.62(+0.76%)
May 29, 2013
8437
8445
8317
8337
30,987,100
-144.29(-1.70%)
May 28, 2013
8432
8526
8424
8481
30,803,000
+97.57(+1.16%)
May 27, 2013
8347
8387
8338
8383
13,781,500
+77.98(+0.94%)
May 26, 2013
8390
8391
8263
8305
0
+0.00(+0.00%)
May 24, 2013
8390
8391
8263
8305
34,952,000
-46.66(-0.56%)
May 23, 2013
8410
8412
8281
8352
39,979,100
-178.91(-2.10%)
May 22, 2013
8468
8558
8435
8531
31,644,200
+58.69(+0.69%)
May 21, 2013
8447
8476
8398
8472
32,320,800
+16.37(+0.19%)
May 20, 2013
8435
8456
8402
8456
22,031,800
+57.83(+0.69%)
May 19, 2013
8356
8409
8327
8398
0
+0.00(+0.00%)
May 17, 2013
8356
8409
8327
8398
53,166,600
+28.13(+0.34%)
May 16, 2013
8349
8401
8324
8370
31,195,500
+7.45(+0.09%)
May 15, 2013
8334
8368
8300
8362
35,153,400
+23.31(+0.28%)
May 14, 2013
8304
8339
8236
8339
32,308,500
+59.82(+0.72%)
May 13, 2013
8282
8295
8217
8279
25,451,100
+0.70(+0.01%)
May 12, 2013
8278
8358
8252
8279
0
+0.00(+0.00%)
May 10, 2013
8278
8358
8252
8279
30,872,600
+16.04(+0.19%)
May 09, 2013
8232
8274
8225
8263
18,046,100
+12.84(+0.16%)
May 08, 2013
8177
8253
8173
8250
33,926,400
+67.93(+0.83%)
May 07, 2013
8126
8206
8117
8182
31,655,400
+69.70(+0.86%)
May 06, 2013
8119
8148
8103
8112
21,149,300
-10.21(-0.13%)
May 05, 2013
7972
8130
7957
8122
0
+0.00(+0.00%)
May 03, 2013
7972
8130
7957
8122
43,753,800
+160.58(+2.02%)
May 02, 2013
7905
8006
7897
7962
42,109,000
+48.00(+0.61%)
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
.