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 (%)
Aug 31, 2010
27.68
27.87
27.16
27.69
24,423
+0.01(+0.05%)
Aug 30, 2010
27.96
28.19
27.54
27.68
4,312,182
-0.45(-1.59%)
Aug 27, 2010
27.57
28.15
27.23
28.12
5,826,547
+0.54(+1.95%)
Aug 26, 2010
27.78
27.92
27.36
27.58
6,456,262
+0.05(+0.18%)
Aug 25, 2010
27.62
27.73
27.01
27.53
10,807,043
-0.37(-1.32%)
Aug 24, 2010
28.15
28.17
27.46
27.90
1,793
-0.58(-2.04%)
Aug 23, 2010
28.92
29.12
28.47
28.48
4,447,150
-0.34(-1.18%)
Aug 20, 2010
28.63
28.90
28.41
28.83
6,314,358
-0.09(-0.32%)
Aug 19, 2010
29.71
29.71
28.70
28.92
1,440
-0.99(-3.30%)
Aug 18, 2010
29.98
30.07
29.60
29.90
5,698,190
+0.05(+0.17%)
Aug 17, 2010
29.49
30.30
29.33
29.85
142
+0.85(+2.94%)
Aug 16, 2010
28.89
29.13
28.53
29.00
4,155,363
-0.10(-0.34%)
Aug 13, 2010
29.10
29.23
28.92
29.10
4,595,638
+0.02(+0.07%)
Aug 12, 2010
28.98
29.25
28.92
29.08
4,881,096
-0.37(-1.24%)
Aug 11, 2010
29.98
30.07
29.27
29.44
1,160
-1.13(-3.71%)
Aug 10, 2010
30.66
30.77
30.26
30.58
4,843,628
-0.33(-1.07%)
Aug 09, 2010
31.04
31.06
30.75
30.91
2,989,912
+0.08(+0.27%)
Aug 06, 2010
30.82
31.02
30.32
30.82
4,643,265
-0.25(-0.79%)
Aug 05, 2010
30.75
31.11
30.71
31.07
4,500,683
+0.10(+0.32%)
Aug 04, 2010
30.54
31.10
30.46
30.97
6,779,919
+0.59(+1.95%)
Aug 03, 2010
30.69
30.70
30.30
30.38
7,167,944
-0.42(-1.35%)
Aug 02, 2010
30.75
30.93
30.51
30.80
6,421,093
+0.61(+2.03%)
Jul 30, 2010
30.18
30.32
29.44
30.18
6,301,123
+0.07(+0.25%)
Jul 29, 2010
30.08
30.72
29.75
30.11
9,966,595
-0.34(-1.12%)
Jul 28, 2010
30.45
30.63
30.28
30.45
869
-0.13(-0.44%)
Jul 27, 2010
30.58
31.20
30.54
30.58
1,161
-0.32(-1.05%)
Jul 26, 2010
30.60
31.15
30.54
30.91
7,739,224
+0.27(+0.90%)
Jul 23, 2010
30.51
30.89
29.93
30.63
11,569,962
+0.59(+1.97%)
Jul 22, 2010
29.32
30.13
29.30
30.04
142
+1.08(+3.72%)
Jul 21, 2010
29.20
29.53
28.77
28.96
6,948,375
-0.05(-0.17%)
Jul 20, 2010
29.01
29.06
27.89
29.01
6,238,865
+0.60(+2.11%)
Jul 19, 2010
28.30
28.56
28.19
28.42
5,644,322
+0.11(+0.40%)
Jul 16, 2010
28.30
29.26
28.23
28.30
7,833,905
-0.89(-3.06%)
Jul 15, 2010
29.40
29.62
28.68
29.20
7,416,180
-0.16(-0.55%)
Jul 14, 2010
29.33
29.60
29.15
29.36
5,005,789
-0.11(-0.38%)
Jul 13, 2010
29.17
29.65
29.09
29.47
6,664,709
+0.73(+2.52%)
Jul 12, 2010
28.96
29.13
28.64
28.75
4,220,876
-0.32(-1.09%)
Jul 09, 2010
29.06
29.12
28.59
29.06
7,097,662
+0.38(+1.33%)
Jul 08, 2010
28.64
28.77
28.28
28.68
5,595,868
+0.39(+1.37%)
Jul 07, 2010
27.28
28.30
27.26
28.30
8,431,601
+1.04(+3.80%)
Jul 06, 2010
27.56
27.71
27.02
27.26
3,567
+0.13(+0.47%)
Jul 02, 2010
27.13
27.49
26.88
27.13
7,243,224
-0.01(-0.05%)
Jul 01, 2010
27.46
27.46
26.68
27.15
11,413,309
-0.34(-1.23%)
Jun 30, 2010
27.18
28.11
27.14
27.49
1,475
-0.19(-0.69%)
Jun 29, 2010
27.68
28.55
27.51
27.68
1,136
-1.62(-5.53%)
Jun 25, 2010
29.30
29.46
28.83
29.30
8,904,611
+0.42(+1.46%)
Jun 24, 2010
29.30
29.42
28.81
28.87
7,360,102
-0.59(-2.01%)
Jun 23, 2010
29.70
29.81
29.23
29.46
7,149,261
-0.25(-0.85%)
Jun 22, 2010
30.36
30.48
29.66
29.72
6,750,282
-0.51(-1.70%)
Jun 21, 2010
30.58
30.82
30.04
30.23
7,543,446
+0.01(+0.02%)
Jun 18, 2010
30.23
30.25
29.93
30.23
12,274,214
+0.19(+0.63%)
Jun 17, 2010
30.19
30.22
29.62
30.04
9,250,428
-0.07(-0.23%)
Jun 16, 2010
29.99
30.28
29.94
30.11
7,415,690
-0.20(-0.67%)
Jun 15, 2010
29.55
30.32
29.44
30.31
142
+1.06(+3.64%)
Jun 14, 2010
29.12
29.71
29.12
29.25
8,624,952
+0.15(+0.51%)
Jun 11, 2010
28.70
29.14
28.50
29.10
9,428,948
+0.04(+0.15%)
Jun 10, 2010
28.73
29.20
28.61
29.06
284
+0.88(+3.12%)
Jun 09, 2010
28.61
29.17
28.13
28.18
14,618,252
-0.30(-1.04%)
Jun 08, 2010
28.15
28.52
27.68
28.47
11,475,558
+0.30(+1.07%)
Jun 07, 2010
28.96
29.01
28.15
28.17
7,481,345
-0.75(-2.61%)
Jun 04, 2010
28.92
29.86
28.79
28.92
7,898,351
-1.54(-5.06%)
Jun 03, 2010
30.28
30.58
30.18
30.46
4,920,341
+0.23(+0.77%)
Jun 02, 2010
29.73
30.25
29.54
30.23
38,561
+0.73(+2.46%)
Jun 01, 2010
29.75
32.79
29.46
29.51
7,247,796
-0.61(-2.03%)
May 28, 2010
30.12
30.65
29.87
30.12
6,465,880
-0.46(-1.50%)
May 27, 2010
30.39
30.63
30.04
30.58
8,185,161
+0.92(+3.11%)
May 26, 2010
29.68
30.27
29.54
29.65
142
+0.23(+0.77%)
May 25, 2010
28.58
29.46
28.24
29.43
10,976,651
-0.04(-0.12%)
May 24, 2010
29.68
30.05
29.39
29.46
9,120,529
-0.16(-0.55%)
May 21, 2010
28.80
29.96
28.71
29.63
15,773,662
+0.20(+0.67%)
May 20, 2010
29.34
30.14
29.24
29.43
1,282
-1.46(-4.72%)
May 19, 2010
31.18
31.39
30.49
30.89
10,644,483
-0.61(-1.92%)
May 18, 2010
32.04
32.46
31.36
31.49
677
-0.29(-0.92%)
May 17, 2010
31.84
32.05
31.23
31.79
9,797,898
-0.03(-0.09%)
May 14, 2010
31.81
32.11
31.29
31.81
12,205,926
-0.50(-1.54%)
May 13, 2010
32.76
32.83
32.27
32.31
4,028,801
-0.48(-1.45%)
May 12, 2010
32.30
32.88
32.22
32.79
5,859,880
+0.71(+2.22%)
May 11, 2010
32.31
32.61
32.02
32.07
6,509,288
-0.15(-0.48%)
May 10, 2010
31.85
32.23
31.75
32.23
8,936,333
+1.78(+5.86%)
May 07, 2010
30.56
31.21
29.98
30.44
12,392,478
-0.59(-1.89%)
May 06, 2010
31.06
32.33
27.97
31.03
2,859
-1.25(-3.88%)
May 05, 2010
32.09
32.35
31.91
32.28
8,300,574
-0.50(-1.52%)
May 04, 2010
33.48
33.55
32.51
32.78
214
-1.15(-3.40%)
May 03, 2010
33.44
33.95
33.40
33.93
5,814,030
+0.73(+2.19%)
Apr 30, 2010
33.91
34.02
33.21
33.21
7,816,385
-0.66(-1.94%)
Apr 29, 2010
33.21
33.96
33.12
33.86
8,161,052
+0.95(+2.89%)
Apr 28, 2010
33.06
33.14
32.54
32.91
7,061,447
+0.08(+0.23%)
Apr 27, 2010
33.74
33.74
32.76
32.84
10,116,469
-0.93(-2.76%)
Apr 26, 2010
33.45
33.88
33.42
33.77
8,167,187
+0.38(+1.15%)
Apr 23, 2010
33.38
33.42
32.67
33.38
10,986,063
+0.20(+0.59%)
Apr 22, 2010
32.40
33.20
32.09
33.19
10,237,380
+0.52(+1.61%)
Apr 21, 2010
32.66
32.69
32.28
32.66
47,415
+0.22(+0.67%)
Apr 20, 2010
32.22
32.48
31.98
32.44
6,643,268
+0.44(+1.38%)
Apr 19, 2010
31.79
32.08
31.61
32.00
6,961,647
-0.05(-0.15%)
Apr 16, 2010
32.49
32.54
31.70
32.05
11,242,512
-0.45(-1.40%)
Apr 15, 2010
32.39
32.55
32.25
32.51
4,777,014
+0.10(+0.30%)
Apr 14, 2010
32.04
32.44
32.02
32.41
6,542,394
+0.47(+1.47%)
Apr 13, 2010
32.16
32.23
31.84
31.94
5,330,589
-0.23(-0.72%)
Apr 12, 2010
32.08
32.30
32.03
32.17
4,625,488
+0.15(+0.48%)
Apr 09, 2010
31.95
32.16
31.74
32.02
5,388,310
+0.20(+0.62%)
Apr 08, 2010
31.63
31.91
31.49
31.82
6,014,359
+0.17(+0.53%)
Apr 07, 2010
31.83
32.01
31.54
31.65
7,138,447
-0.15(-0.46%)
Apr 06, 2010
31.79
32.00
31.72
31.80
5,668,501
-0.01(-0.02%)
Apr 05, 2010
31.68
31.93
31.53
31.81
6,010,001
+0.31(+0.98%)
Apr 01, 2010
31.84
31.50
31.50
31.50
9,586,624
-0.17(-0.53%)
Mar 31, 2010
31.92
32.02
31.55
31.67
12,750,934
+0.23(+0.73%)
Mar 30, 2010
31.49
31.68
31.16
31.44
6,971,792
+0.05(+0.16%)
Mar 29, 2010
31.42
31.57
31.30
31.39
6,175,114
+0.19(+0.61%)
Mar 26, 2010
31.08
31.47
31.02
31.20
6,369,220
+0.18(+0.59%)
Mar 25, 2010
31.30
31.68
30.99
31.02
8,614,046
-0.10(-0.31%)
Mar 24, 2010
30.94
31.51
30.81
31.12
11,215,680
+0.20(+0.66%)
Mar 23, 2010
30.55
31.01
30.49
30.91
7,918,161
+0.44(+1.45%)
Mar 22, 2010
30.46
30.77
30.37
30.47
6,822,324
-0.18(-0.59%)
Mar 19, 2010
30.77
30.98
30.50
30.65
13,856,319
+0.27(+0.90%)
Mar 18, 2010
30.02
30.45
29.93
30.38
7,093,137
+0.36(+1.21%)
Mar 17, 2010
30.23
30.34
29.83
30.02
7,321,436
-0.08(-0.28%)
Mar 16, 2010
30.18
30.21
29.84
30.10
9,148,319
+0.04(+0.14%)
Mar 15, 2010
29.86
30.06
29.80
30.06
7,010,607
+0.03(+0.09%)
Mar 12, 2010
29.94
30.17
29.70
30.03
7,940,253
+0.22(+0.73%)
Mar 11, 2010
29.54
29.81
29.35
29.81
5,045,749
+0.20(+0.66%)
Mar 10, 2010
29.50
29.73
29.45
29.62
6,857,756
+0.05(+0.17%)
Mar 09, 2010
29.02
29.73
28.97
29.57
7,921,163
+0.55(+1.88%)
Mar 08, 2010
29.31
29.37
29.00
29.02
5,024,419
-0.29(-1.00%)
Mar 05, 2010
28.92
29.32
28.84
29.32
7,863,485
+0.51(+1.77%)
Mar 04, 2010
28.63
28.83
28.51
28.81
5,288,159
+0.18(+0.64%)
Mar 03, 2010
28.47
28.81
28.47
28.63
7,928,102
+0.17(+0.59%)
Mar 02, 2010
28.48
28.67
28.35
28.46
5,788,594
+0.08(+0.27%)
Mar 01, 2010
28.16
28.57
28.16
28.38
6,498,930
+0.29(+1.02%)
Feb 26, 2010
28.11
28.28
27.92
28.09
6,378,790
-0.02(-0.07%)
Feb 25, 2010
27.98
28.14
27.62
28.11
8,068,660
-0.27(-0.96%)
Feb 24, 2010
28.06
28.58
28.02
28.39
6,894,094
+0.45(+1.63%)
Feb 23, 2010
28.09
28.31
27.83
27.93
7,436,507
-0.15(-0.55%)
Feb 22, 2010
28.28
28.33
27.98
28.09
5,815,900
-0.05(-0.17%)
Feb 19, 2010
27.83
28.31
27.66
28.14
8,309,788
+0.26(+0.93%)
Feb 18, 2010
27.33
27.95
27.27
27.88
7,592,814
+0.53(+1.94%)
Feb 17, 2010
27.22
27.44
27.10
27.34
6,744,515
+0.33(+1.22%)
Feb 16, 2010
26.47
27.05
26.43
27.01
8,603,828
+0.74(+2.80%)
Feb 12, 2010
26.24
26.28
26.28
26.28
8,215,671
-0.26(-0.97%)
Feb 11, 2010
26.11
26.62
25.88
26.54
6,374,202
+0.35(+1.35%)
Feb 10, 2010
26.18
26.38
25.96
26.18
5,759,882
-0.07(-0.26%)
Feb 09, 2010
25.94
26.54
25.86
26.25
9,898,918
+0.66(+2.58%)
Feb 08, 2010
26.06
26.06
25.54
25.59
8,987,300
-0.42(-1.60%)
Feb 05, 2010
26.19
26.31
25.46
26.01
12,274,345
-0.18(-0.69%)
Feb 04, 2010
27.18
27.18
26.15
26.19
13,930,290
-1.03(-3.77%)
Feb 03, 2010
27.32
27.44
27.02
27.22
6,285,836
-0.22(-0.78%)
Feb 02, 2010
27.37
27.49
27.11
27.43
10,152,069
+0.24(+0.89%)
Feb 01, 2010
27.01
27.36
26.97
27.19
7,405,477
+0.37(+1.37%)
Jan 29, 2010
26.72
27.19
26.08
26.82
21,940,636
-0.82(-2.96%)
Jan 28, 2010
28.13
28.17
27.25
27.64
8,505,394
-0.31(-1.09%)
Jan 27, 2010
27.87
28.03
27.38
27.94
8,500,888
+0.20(+0.73%)
Jan 26, 2010
27.80
28.08
27.56
27.74
3,998,968
-0.17(-0.62%)
Jan 25, 2010
27.97
28.23
27.82
27.92
4,436,446
+0.24(+0.85%)
Jan 22, 2010
28.16
28.51
27.66
27.68
9,975,538
-0.59(-2.09%)
Jan 21, 2010
29.40
29.51
28.24
28.27
10,689,550
-1.13(-3.85%)
Jan 20, 2010
29.55
29.62
29.08
29.40
6,651,509
-0.34(-1.14%)
Jan 19, 2010
29.65
29.99
29.49
29.74
7,520,975
+0.15(+0.52%)
Jan 15, 2010
29.53
29.59
29.59
29.59
8,254,282
+0.04(+0.14%)
Jan 14, 2010
29.32
29.66
29.24
29.55
4,942,455
+0.17(+0.59%)
Jan 13, 2010
29.26
29.50
29.04
29.37
5,903,813
+0.10(+0.36%)
Jan 12, 2010
29.42
29.51
29.05
29.27
6,496,808
-0.33(-1.13%)
Jan 11, 2010
29.37
29.94
29.36
29.60
7,371,270
+0.37(+1.26%)
Jan 08, 2010
28.40
29.29
28.31
29.24
9,832,615
+0.63(+2.21%)
Jan 07, 2010
28.07
28.71
27.82
28.60
14,101,377
+0.54(+1.93%)
Jan 06, 2010
28.07
28.14
27.92
28.06
8,528,731
+0.00(+0.00%)
Jan 05, 2010
27.88
28.08
27.83
28.06
9,334,642
+0.06(+0.20%)
Jan 04, 2010
27.49
28.03
27.40
28.01
10,645,682
+0.80(+2.93%)
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%)
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
.