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 (%)
Aug 31, 2006
5881
5887
5841
5860
0
-7.96(-0.14%)
Aug 30, 2006
5863
5885
5852
5868
0
+20.51(+0.35%)
Aug 29, 2006
5854
5880
5837
5847
0
-7.97(-0.14%)
Aug 28, 2006
5808
5862
5768
5855
0
+43.52(+0.75%)
Aug 25, 2006
5814
5834
5784
5811
0
-2.61(-0.04%)
Aug 24, 2006
5773
5847
5744
5814
0
+38.54(+0.67%)
Aug 23, 2006
5819
5819
5760
5776
0
-42.87(-0.74%)
Aug 22, 2006
5816
5832
5756
5818
0
+23.58(+0.41%)
Aug 21, 2006
5805
5817
5772
5795
0
-22.19(-0.38%)
Aug 18, 2006
5828
5849
5804
5817
0
-16.49(-0.28%)
Aug 17, 2006
5820
5835
5803
5834
0
+20.57(+0.35%)
Aug 16, 2006
5779
5826
5765
5813
0
+36.14(+0.63%)
Aug 15, 2006
5677
5793
5665
5777
0
+84.80(+1.49%)
Aug 14, 2006
5661
5702
5660
5692
0
+63.63(+1.13%)
Aug 11, 2006
5649
5673
5602
5628
0
-2.59(-0.05%)
Aug 10, 2006
5663
5663
5558
5631
0
-71.85(-1.26%)
Aug 09, 2006
5664
5709
5613
5703
0
+50.89(+0.90%)
Aug 08, 2006
5658
5679
5630
5652
0
+25.25(+0.45%)
Aug 07, 2006
5685
5688
5614
5627
0
-96.36(-1.68%)
Aug 04, 2006
5656
5742
5654
5723
0
+83.00(+1.47%)
Aug 03, 2006
5688
5697
5591
5640
0
-40.79(-0.72%)
Aug 02, 2006
5623
5684
5621
5681
0
+84.08(+1.50%)
Aug 01, 2006
5678
5693
5584
5597
0
-85.23(-1.50%)
Jul 31, 2006
5705
5708
5673
5682
0
-23.45(-0.41%)
Jul 28, 2006
5641
5708
5621
5705
0
+46.35(+0.82%)
Jul 27, 2006
5615
5668
5597
5659
0
+75.97(+1.36%)
Jul 26, 2006
5574
5596
5555
5583
0
+17.34(+0.31%)
Jul 25, 2006
5587
5602
5542
5566
0
-12.29(-0.22%)
Jul 24, 2006
5460
5582
5460
5578
0
+127.04(+2.33%)
Jul 21, 2006
5537
5540
5424
5451
0
-94.81(-1.71%)
Jul 20, 2006
5560
5587
5535
5546
0
+6.53(+0.12%)
Jul 19, 2006
5415
5543
5405
5539
0
+142.44(+2.64%)
Jul 18, 2006
5403
5445
5373
5397
0
-20.11(-0.37%)
Jul 17, 2006
5437
5451
5365
5417
0
-5.26(-0.10%)
Jul 14, 2006
5502
5504
5422
5422
0
-105.07(-1.90%)
Jul 13, 2006
5609
5609
5505
5527
0
-110.53(-1.96%)
Jul 12, 2006
5641
5700
5620
5638
0
+21.78(+0.39%)
Jul 11, 2006
5679
5684
5594
5616
0
-90.28(-1.58%)
Jul 10, 2006
5678
5711
5633
5706
0
+24.47(+0.43%)
Jul 07, 2006
5680
5718
5628
5682
0
-13.62(-0.24%)
Jul 06, 2006
5635
5703
5635
5695
0
+69.84(+1.24%)
Jul 05, 2006
5700
5706
5609
5626
0
-103.38(-1.80%)
Jul 04, 2006
5715
5730
5689
5729
0
+16.32(+0.29%)
Jul 03, 2006
5688
5713
5676
5713
0
+29.38(+0.52%)
Jun 30, 2006
5618
5698
5618
5683
0
+101.64(+1.82%)
Jun 29, 2006
5480
5593
5480
5582
0
+124.80(+2.29%)
Jun 28, 2006
5442
5490
5420
5457
0
-2.28(-0.04%)
Jun 27, 2006
5538
5553
5447
5459
0
-55.48(-1.01%)
Jun 26, 2006
5543
5565
5501
5515
0
-15.11(-0.27%)
Jun 23, 2006
5536
5560
5500
5530
0
-3.68(-0.07%)
Jun 22, 2006
5548
5581
5499
5533
0
+30.01(+0.55%)
Jun 21, 2006
5499
5510
5415
5503
0
+9.80(+0.18%)
Jun 20, 2006
5408
5494
5383
5494
0
+54.38(+1.00%)
Jun 19, 2006
5389
5484
5389
5439
0
+63.22(+1.18%)
Jun 16, 2006
5454
5508
5367
5376
0
-46.21(-0.85%)
Jun 15, 2006
5330
5438
5330
5422
0
+116.23(+2.19%)
Jun 14, 2006
5299
5332
5244
5306
0
+13.85(+0.26%)
Jun 13, 2006
5338
5338
5262
5292
0
-103.41(-1.92%)
Jun 12, 2006
5458
5470
5376
5396
0
-68.53(-1.25%)
Jun 09, 2006
5435
5486
5435
5464
0
+80.80(+1.50%)
Jun 08, 2006
5479
5479
5383
5383
0
-160.65(-2.90%)
Jun 07, 2006
5510
5572
5472
5544
0
+41.12(+0.75%)
Jun 06, 2006
5563
5591
5478
5503
0
-118.38(-2.11%)
Jun 05, 2006
5686
5692
5590
5621
0
-65.85(-1.16%)
Jun 02, 2006
5733
5779
5676
5687
0
-20.55(-0.36%)
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
.