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
Cooper Companies
(NY:
COO
)
331.35
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 25, 2023
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 (%)
Apr 29, 2005
65.33
67.22
65.33
67.12
472,314
+1.94(+2.97%)
Apr 28, 2005
67.22
67.26
64.98
65.18
523,541
-2.09(-3.10%)
Apr 27, 2005
65.58
67.39
64.78
67.27
590,770
+1.46(+2.22%)
Apr 26, 2005
68.25
68.25
64.18
65.81
1,669,051
-2.84(-4.14%)
Apr 25, 2005
70.84
70.89
67.96
68.65
558,564
-2.25(-3.17%)
Apr 22, 2005
70.43
71.31
70.17
70.89
194,440
+0.48(+0.68%)
Apr 21, 2005
70.12
70.80
69.24
70.42
292,063
+0.70(+1.00%)
Apr 20, 2005
71.04
71.23
69.57
69.72
214,770
-1.26(-1.78%)
Apr 19, 2005
71.26
72.14
70.83
70.98
290,856
-0.03(-0.04%)
Apr 18, 2005
69.90
71.08
69.90
71.01
288,440
+1.24(+1.78%)
Apr 15, 2005
70.23
70.84
68.68
69.77
522,836
-0.45(-0.64%)
Apr 14, 2005
72.51
72.53
70.15
70.22
432,459
-2.22(-3.06%)
Apr 13, 2005
73.02
73.02
72.39
72.43
287,132
-0.59(-0.80%)
Apr 12, 2005
73.52
73.55
72.35
73.02
366,539
-0.87(-1.18%)
Apr 11, 2005
74.37
74.86
73.90
73.90
299,410
-0.46(-0.61%)
Apr 08, 2005
74.87
74.95
74.07
74.35
187,093
-0.16(-0.21%)
Apr 07, 2005
74.12
75.38
74.12
74.51
484,089
+0.49(+0.66%)
Apr 06, 2005
72.39
74.57
72.37
74.02
671,686
+1.64(+2.26%)
Apr 05, 2005
71.82
72.86
71.63
72.39
335,038
+0.54(+0.75%)
Apr 04, 2005
72.22
73.24
71.42
71.85
359,494
-0.37(-0.51%)
Apr 01, 2005
73.31
73.66
71.53
72.22
474,628
-0.22(-0.30%)
Mar 31, 2005
71.54
72.81
71.34
72.43
453,192
+0.15(+0.21%)
Mar 30, 2005
71.06
72.72
70.08
72.29
591,072
+0.97(+1.37%)
Mar 29, 2005
74.79
74.87
71.01
71.31
1,391,077
-3.70(-4.93%)
Mar 28, 2005
75.37
75.81
74.73
75.01
323,061
-0.26(-0.34%)
Mar 24, 2005
76.28
76.53
75.09
75.27
492,643
-0.81(-1.07%)
Mar 23, 2005
76.66
76.74
75.86
76.08
244,560
-0.46(-0.60%)
Mar 22, 2005
77.70
77.99
76.02
76.54
665,144
-1.71(-2.18%)
Mar 21, 2005
78.50
78.50
76.75
78.25
462,551
-0.45(-0.57%)
Mar 18, 2005
79.14
79.92
78.41
78.69
374,288
-0.69(-0.86%)
Mar 17, 2005
79.89
80.09
78.05
79.38
377,609
-0.41(-0.51%)
Mar 16, 2005
80.38
80.42
79.61
79.79
392,404
-0.40(-0.50%)
Mar 15, 2005
80.98
81.96
80.19
80.19
305,348
-0.95(-1.18%)
Mar 14, 2005
82.47
83.38
80.74
81.14
607,879
-1.33(-1.61%)
Mar 11, 2005
81.91
83.46
81.72
82.47
356,273
+0.55(+0.67%)
Mar 10, 2005
80.48
83.46
80.47
81.92
646,224
+0.08(+0.10%)
Mar 09, 2005
82.60
83.03
81.76
81.84
265,796
-0.73(-0.88%)
Mar 08, 2005
83.36
84.16
82.49
82.57
234,597
-0.79(-0.95%)
Mar 07, 2005
82.42
83.65
82.42
83.36
400,254
+0.94(+1.15%)
Mar 04, 2005
82.30
83.27
82.27
82.42
465,772
+0.11(+0.13%)
Mar 03, 2005
82.52
83.16
82.15
82.31
330,609
-0.18(-0.22%)
Mar 02, 2005
82.62
83.22
82.26
82.49
298,102
-0.33(-0.40%)
Mar 01, 2005
82.07
83.35
82.07
82.82
518,307
+0.99(+1.21%)
Feb 28, 2005
82.92
83.12
81.15
81.82
292,164
-1.09(-1.32%)
Feb 25, 2005
81.97
83.10
81.33
82.92
308,770
+0.94(+1.15%)
Feb 24, 2005
80.89
81.97
80.56
81.97
256,839
+0.83(+1.03%)
Feb 23, 2005
79.99
81.56
79.99
81.14
395,926
+1.14(+1.43%)
Feb 22, 2005
79.39
80.44
78.74
80.00
521,729
-1.08(-1.34%)
Feb 18, 2005
82.34
82.34
80.54
81.08
502,406
-1.52(-1.84%)
Feb 17, 2005
82.85
83.07
82.50
82.60
383,447
-0.25(-0.30%)
Feb 16, 2005
83.02
83.66
82.46
82.85
785,211
-0.32(-0.38%)
Feb 15, 2005
81.97
83.32
81.97
83.17
520,219
+1.29(+1.58%)
Feb 14, 2005
81.73
82.32
81.50
81.87
402,166
+0.45(+0.55%)
Feb 11, 2005
80.83
81.43
80.41
81.43
292,869
+0.82(+1.02%)
Feb 10, 2005
79.95
80.70
79.95
80.60
198,869
+0.67(+0.83%)
Feb 09, 2005
80.94
81.08
79.94
79.94
367,344
-1.00(-1.24%)
Feb 08, 2005
80.36
81.26
80.35
80.94
434,975
+0.82(+1.03%)
Feb 07, 2005
80.48
80.48
79.29
80.12
609,087
-0.79(-0.97%)
Feb 04, 2005
80.83
81.31
79.89
80.90
458,324
+0.07(+0.09%)
Feb 03, 2005
80.23
80.83
79.04
80.83
1,151,045
+3.33(+4.29%)
Feb 02, 2005
76.56
77.50
76.51
77.50
260,361
+1.04(+1.36%)
Feb 01, 2005
76.22
76.91
76.14
76.46
405,789
+0.25(+0.33%)
Jan 31, 2005
74.64
77.01
74.64
76.21
526,157
+1.58(+2.12%)
Jan 28, 2005
75.52
76.00
74.29
74.63
282,704
-0.88(-1.17%)
Jan 27, 2005
74.02
76.78
74.02
75.52
870,455
+1.46(+1.97%)
Jan 26, 2005
72.93
74.24
71.79
74.05
868,240
+1.12(+1.54%)
Jan 25, 2005
73.35
73.53
70.45
72.93
1,494,034
-0.43(-0.58%)
Jan 24, 2005
74.71
75.26
73.33
73.36
718,686
-1.35(-1.81%)
Jan 21, 2005
74.75
75.84
74.25
74.71
878,506
-0.04(-0.05%)
Jan 20, 2005
73.42
75.02
73.20
74.75
994,748
+1.58(+2.16%)
Jan 19, 2005
72.04
73.90
71.91
73.17
883,840
+1.17(+1.63%)
Jan 18, 2005
70.55
72.00
70.50
72.00
615,024
+1.13(+1.60%)
Jan 14, 2005
70.72
71.00
69.77
70.86
498,581
+0.15(+0.21%)
Jan 13, 2005
71.42
71.44
70.60
70.72
339,365
-0.64(-0.89%)
Jan 12, 2005
71.45
71.54
71.22
71.35
667,761
-0.10(-0.14%)
Jan 11, 2005
71.44
71.49
71.22
71.45
805,943
+0.41(+0.57%)
Jan 10, 2005
70.91
71.53
70.76
71.04
971,902
+0.21(+0.29%)
Jan 07, 2005
70.89
71.54
70.25
70.84
993,943
-1.05(-1.47%)
Jan 06, 2005
73.08
73.61
71.34
71.89
2,231,440
-0.16(-0.22%)
Jan 05, 2005
70.61
72.77
69.28
72.05
1,240,717
+1.44(+2.04%)
Jan 04, 2005
70.20
70.91
70.16
70.61
740,425
+0.58(+0.82%)
Jan 03, 2005
70.50
70.59
69.64
70.03
407,198
-0.11(-0.16%)
Dec 31, 2004
70.23
70.70
70.05
70.14
183,370
-0.11(-0.16%)
Dec 30, 2004
70.70
70.83
70.25
70.25
173,909
-0.45(-0.63%)
Dec 29, 2004
70.45
71.16
70.13
70.70
229,565
+0.20(+0.28%)
Dec 28, 2004
69.90
70.53
69.75
70.50
299,008
+0.75(+1.07%)
Dec 27, 2004
70.08
70.43
69.61
69.75
447,153
-0.08(-0.11%)
Dec 23, 2004
69.55
70.10
69.46
69.83
571,849
+0.61(+0.88%)
Dec 22, 2004
69.06
69.65
68.98
69.23
288,642
+0.17(+0.24%)
Dec 21, 2004
68.96
69.42
68.58
69.06
270,123
+0.35(+0.51%)
Dec 20, 2004
68.93
69.24
68.49
68.71
467,282
-0.47(-0.68%)
Dec 17, 2004
69.66
70.15
68.74
69.18
647,129
-0.38(-0.54%)
Dec 16, 2004
69.55
73.37
68.81
69.55
1,075,463
+2.04(+3.02%)
Dec 15, 2004
68.06
68.71
66.01
67.52
1,601,520
-0.82(-1.21%)
Dec 14, 2004
71.44
71.45
67.15
68.34
2,904,032
-5.58(-7.55%)
Dec 13, 2004
75.27
75.27
73.73
73.93
802,924
+0.34(+0.46%)
Dec 10, 2004
70.05
73.94
69.97
73.59
531,793
+3.65(+5.21%)
Dec 09, 2004
69.21
69.94
68.33
69.94
351,140
+0.74(+1.06%)
Dec 08, 2004
68.60
69.30
68.33
69.21
461,646
+0.54(+0.78%)
Dec 07, 2004
70.03
70.33
68.59
68.67
215,676
-1.25(-1.79%)
Dec 06, 2004
70.94
70.94
69.55
69.92
187,194
-0.68(-0.96%)
Dec 03, 2004
70.30
71.21
70.15
70.60
222,520
+0.54(+0.77%)
Dec 02, 2004
69.57
70.25
69.39
70.06
368,149
+0.46(+0.66%)
Dec 01, 2004
69.30
69.65
68.86
69.60
317,123
+0.52(+0.75%)
Nov 30, 2004
69.21
69.65
68.94
69.09
281,496
-0.27(-0.39%)
Nov 29, 2004
69.24
69.61
68.86
69.35
274,552
+0.53(+0.77%)
Nov 26, 2004
68.61
69.34
68.34
68.83
70,650
+0.29(+0.42%)
Nov 24, 2004
67.76
68.86
67.76
68.54
223,425
+0.58(+0.85%)
Nov 23, 2004
66.87
68.00
66.79
67.96
275,055
+0.94(+1.41%)
Nov 22, 2004
67.12
67.17
66.29
67.02
297,800
-0.35(-0.52%)
Nov 19, 2004
67.92
68.26
66.36
67.37
364,828
-0.48(-0.70%)
Nov 18, 2004
69.35
69.60
67.32
67.84
341,177
-1.51(-2.18%)
Nov 17, 2004
69.33
69.85
69.08
69.35
355,065
+0.20(+0.29%)
Nov 16, 2004
70.55
70.55
68.99
69.16
456,010
-1.27(-1.81%)
Nov 15, 2004
71.24
71.83
70.40
70.43
415,250
-0.94(-1.32%)
Nov 12, 2004
70.50
71.37
69.86
71.37
260,562
+0.73(+1.03%)
Nov 11, 2004
70.50
70.70
70.11
70.65
163,644
+0.15(+0.21%)
Nov 10, 2004
70.89
71.00
69.97
70.50
245,365
-0.15(-0.21%)
Nov 09, 2004
69.45
70.76
69.45
70.65
434,472
+1.09(+1.57%)
Nov 08, 2004
70.48
70.48
68.72
69.55
418,571
-0.99(-1.41%)
Nov 05, 2004
70.05
70.81
69.01
70.55
476,541
-0.75(-1.05%)
Nov 04, 2004
71.09
71.84
70.65
71.29
252,914
+0.05(+0.07%)
Nov 03, 2004
71.04
71.54
70.68
71.24
216,884
+1.44(+2.06%)
Nov 02, 2004
69.13
70.25
68.91
69.80
230,974
+0.67(+0.96%)
Nov 01, 2004
69.80
69.90
67.98
69.14
312,997
-0.77(-1.09%)
Oct 29, 2004
69.55
70.01
68.86
69.90
198,265
-0.02(-0.03%)
Oct 28, 2004
69.70
70.55
69.60
69.92
238,723
+0.35(+0.50%)
Oct 27, 2004
67.97
69.95
67.10
69.57
308,166
+1.35(+1.98%)
Oct 26, 2004
66.13
68.32
66.13
68.22
240,937
+2.00(+3.02%)
Oct 25, 2004
67.07
67.07
64.88
66.22
648,840
-1.34(-1.99%)
Oct 22, 2004
67.96
68.06
67.27
67.57
283,509
-0.30(-0.44%)
Oct 21, 2004
68.97
69.30
67.85
67.86
270,325
-1.09(-1.59%)
Oct 20, 2004
68.82
69.57
68.70
68.96
378,314
+0.14(+0.20%)
Oct 19, 2004
68.56
68.86
67.47
68.82
377,710
+0.36(+0.52%)
Oct 18, 2004
68.58
68.73
67.27
68.46
177,532
+0.00(+0.00%)
Oct 15, 2004
68.24
68.72
67.16
68.46
147,541
+0.23(+0.33%)
Oct 14, 2004
68.86
69.13
68.11
68.23
167,368
-0.63(-0.91%)
Oct 13, 2004
69.55
69.98
68.86
68.86
283,307
+0.05(+0.07%)
Oct 12, 2004
68.06
69.00
66.93
68.81
323,061
+0.59(+0.86%)
Oct 11, 2004
69.55
69.63
67.86
68.22
333,025
-1.40(-2.01%)
Oct 08, 2004
70.70
71.02
69.62
69.62
835,733
-1.12(-1.59%)
Oct 07, 2004
70.22
70.90
69.81
70.75
889,073
+0.51(+0.72%)
Oct 06, 2004
69.74
70.35
69.15
70.24
1,012,863
+0.49(+0.70%)
Oct 05, 2004
70.70
70.75
69.57
69.75
316,922
-0.60(-0.85%)
Oct 04, 2004
68.01
70.60
67.96
70.35
601,840
+2.29(+3.36%)
Oct 01, 2004
68.11
68.26
67.37
68.06
446,851
-0.05(-0.07%)
Sep 30, 2004
68.06
68.41
67.78
68.11
496,367
-0.12(-0.17%)
Sep 29, 2004
66.08
68.23
66.08
68.23
616,131
+1.26(+1.88%)
Sep 28, 2004
65.65
66.99
65.43
66.97
360,802
+1.29(+1.97%)
Sep 27, 2004
66.57
66.57
65.39
65.68
338,158
-1.47(-2.19%)
Sep 24, 2004
66.01
67.47
66.01
67.15
261,770
+1.24(+1.88%)
Sep 23, 2004
65.83
66.31
65.08
65.91
284,012
+0.21(+0.32%)
Sep 22, 2004
67.11
67.11
65.63
65.70
260,260
-1.51(-2.25%)
Sep 21, 2004
66.27
67.34
65.84
67.21
468,691
+1.08(+1.64%)
Sep 20, 2004
64.66
66.19
64.66
66.13
524,849
+1.49(+2.31%)
Sep 17, 2004
64.56
65.05
64.34
64.63
194,944
+0.09(+0.14%)
Sep 16, 2004
64.78
65.08
64.50
64.55
243,252
-0.19(-0.29%)
Sep 15, 2004
64.56
65.28
64.49
64.73
182,565
+0.08(+0.12%)
Sep 14, 2004
64.59
65.33
64.24
64.65
198,365
+0.29(+0.45%)
Sep 13, 2004
64.98
65.03
63.99
64.37
198,466
-0.27(-0.42%)
Sep 10, 2004
63.36
64.78
63.36
64.63
411,324
+1.48(+2.34%)
Sep 09, 2004
62.38
63.31
62.32
63.15
592,782
+0.28(+0.44%)
Sep 08, 2004
64.49
64.49
62.88
62.88
585,436
-1.81(-2.80%)
Sep 07, 2004
65.68
65.75
64.10
64.68
473,018
-0.75(-1.14%)
Sep 03, 2004
63.65
65.80
62.70
65.43
767,598
+1.78(+2.79%)
Sep 02, 2004
62.93
64.34
62.92
63.65
792,054
+0.73(+1.15%)
Sep 01, 2004
58.62
63.17
58.62
62.93
2,273,508
+5.35(+9.28%)
Aug 31, 2004
58.42
58.83
57.17
57.58
483,787
-0.62(-1.06%)
Aug 30, 2004
58.37
58.51
57.93
58.20
324,470
+0.07(+0.12%)
Aug 27, 2004
57.89
58.60
56.99
58.13
612,307
+0.24(+0.41%)
Aug 26, 2004
58.13
58.45
57.62
57.89
290,755
+0.06(+0.10%)
Aug 25, 2004
57.63
57.87
56.88
57.83
350,939
+0.45(+0.78%)
Aug 24, 2004
57.98
58.57
57.33
57.38
283,911
-0.55(-0.94%)
Aug 23, 2004
57.83
58.42
57.74
57.93
258,348
+0.26(+0.45%)
Aug 20, 2004
58.52
58.52
57.66
57.67
242,245
-0.85(-1.46%)
Aug 19, 2004
58.72
58.84
57.98
58.52
359,393
-0.09(-0.15%)
Aug 18, 2004
57.58
58.61
57.47
58.61
335,943
+0.80(+1.39%)
Aug 17, 2004
57.87
58.22
57.17
57.81
484,693
-0.06(-0.10%)
Aug 16, 2004
57.53
58.22
57.48
57.87
368,954
+0.19(+0.33%)
Aug 13, 2004
58.19
58.45
57.38
57.68
238,320
-0.51(-0.87%)
Aug 12, 2004
59.62
59.63
58.03
58.19
288,138
-1.62(-2.71%)
Aug 11, 2004
59.12
60.11
57.94
59.81
350,537
+0.28(+0.47%)
Aug 10, 2004
58.15
59.53
57.81
59.53
499,688
+1.38(+2.38%)
Aug 09, 2004
57.93
58.38
57.64
58.15
245,969
+0.40(+0.69%)
Aug 06, 2004
59.02
59.02
56.20
57.75
473,521
-1.52(-2.56%)
Aug 05, 2004
60.43
60.43
59.07
59.27
650,451
-1.16(-1.92%)
Aug 04, 2004
60.56
60.57
59.80
60.43
613,012
-0.30(-0.49%)
Aug 03, 2004
61.38
61.39
60.50
60.73
870,857
-0.07(-0.11%)
Aug 02, 2004
59.07
60.82
57.83
60.80
831,506
+1.73(+2.93%)
Jul 30, 2004
56.93
59.12
56.91
59.07
969,889
+2.14(+3.75%)
Jul 29, 2004
56.06
56.95
52.85
56.93
3,136,516
+0.77(+1.36%)
Jul 28, 2004
56.64
56.64
55.23
56.17
263,481
-0.37(-0.65%)
Jul 27, 2004
54.53
56.57
54.53
56.54
374,288
+1.82(+3.32%)
Jul 26, 2004
55.46
56.01
54.42
54.72
213,160
-0.75(-1.34%)
Jul 23, 2004
56.29
56.54
54.86
55.46
236,207
-0.82(-1.47%)
Jul 22, 2004
56.46
56.59
53.66
56.29
1,554,017
-0.35(-0.61%)
Jul 21, 2004
57.58
58.25
56.62
56.64
227,552
-0.32(-0.56%)
Jul 20, 2004
56.84
57.28
56.14
56.95
321,652
+0.21(+0.37%)
Jul 19, 2004
56.51
56.98
56.35
56.75
292,667
+0.34(+0.60%)
Jul 16, 2004
57.63
57.63
56.34
56.41
239,629
-0.51(-0.89%)
Jul 15, 2004
56.89
57.50
56.89
56.91
227,954
+0.02(+0.03%)
Jul 14, 2004
57.38
57.38
56.80
56.89
438,900
-0.24(-0.42%)
Jul 13, 2004
56.85
57.93
56.84
57.13
165,858
+0.06(+0.10%)
Jul 12, 2004
58.57
58.72
56.69
57.07
742,739
-1.68(-2.86%)
Jul 09, 2004
59.52
59.62
58.52
58.75
356,877
-0.67(-1.12%)
Jul 08, 2004
60.36
60.70
59.32
59.42
167,871
-1.10(-1.82%)
Jul 07, 2004
60.26
60.78
60.11
60.52
219,702
+0.26(+0.43%)
Jul 06, 2004
60.61
61.06
59.74
60.26
293,271
-0.32(-0.52%)
Jul 02, 2004
60.78
60.94
60.35
60.58
492,341
+0.05(+0.08%)
Jul 01, 2004
63.19
63.24
60.41
60.53
596,204
-2.24(-3.56%)
Jun 30, 2004
62.20
62.94
62.17
62.77
526,560
+0.67(+1.07%)
Jun 29, 2004
60.61
62.61
60.61
62.10
914,234
+1.42(+2.34%)
Jun 28, 2004
59.37
60.83
58.74
60.68
858,679
+2.55(+4.39%)
Jun 25, 2004
56.72
58.13
56.59
58.13
1,387,253
+1.31(+2.31%)
Jun 24, 2004
56.19
57.26
56.16
56.82
262,374
+0.64(+1.13%)
Jun 23, 2004
55.79
56.50
54.55
56.18
296,592
+0.48(+0.86%)
Jun 22, 2004
56.88
56.88
55.39
55.70
344,297
-0.93(-1.65%)
Jun 21, 2004
57.03
57.14
56.54
56.64
221,111
-0.06(-0.11%)
Jun 18, 2004
56.53
56.97
56.37
56.70
403,575
+0.17(+0.30%)
Jun 17, 2004
55.54
56.69
55.54
56.53
424,811
+0.88(+1.59%)
Jun 16, 2004
55.44
55.74
54.87
55.64
247,579
+0.30(+0.54%)
Jun 15, 2004
55.10
55.88
54.94
55.34
238,723
+0.50(+0.91%)
Jun 14, 2004
56.14
56.22
54.83
54.85
350,939
-1.37(-2.44%)
Jun 10, 2004
56.61
57.43
56.07
56.22
265,393
-0.17(-0.30%)
Jun 09, 2004
56.65
57.03
56.10
56.39
414,545
-0.26(-0.46%)
Jun 08, 2004
56.84
56.84
56.22
56.65
340,875
-0.37(-0.64%)
Jun 07, 2004
55.32
57.11
55.06
57.01
493,046
+2.09(+3.80%)
Jun 04, 2004
56.64
57.58
54.53
54.93
613,615
-0.17(-0.31%)
Jun 03, 2004
55.72
56.14
55.10
55.10
208,530
-0.75(-1.33%)
Jun 02, 2004
57.38
57.83
55.32
55.84
460,639
-0.30(-0.53%)
Jun 01, 2004
55.00
56.31
54.95
56.14
319,036
+1.29(+2.36%)
May 28, 2004
54.75
55.00
54.32
54.85
226,545
+0.20(+0.36%)
May 27, 2004
54.55
55.33
54.38
54.65
290,554
+0.13(+0.24%)
May 26, 2004
54.36
54.79
53.72
54.52
213,864
+0.17(+0.31%)
May 25, 2004
53.66
54.65
52.82
54.35
289,145
+0.86(+1.62%)
May 24, 2004
53.95
54.49
53.14
53.49
119,663
-0.22(-0.41%)
May 21, 2004
53.50
54.57
53.26
53.71
256,335
+0.46(+0.86%)
May 20, 2004
53.31
53.84
52.93
53.25
179,445
-0.11(-0.20%)
May 19, 2004
54.25
54.96
53.06
53.36
329,100
-0.87(-1.61%)
May 18, 2004
54.12
54.49
53.95
54.23
196,956
-0.09(-0.16%)
May 17, 2004
54.47
54.57
53.33
54.32
286,025
-0.40(-0.73%)
May 14, 2004
55.16
55.47
54.18
54.72
224,331
-0.44(-0.79%)
May 13, 2004
54.02
55.34
54.00
55.16
282,804
+0.93(+1.72%)
May 12, 2004
53.97
54.25
52.56
54.22
267,909
+0.25(+0.46%)
May 11, 2004
53.82
54.31
53.71
53.97
312,997
+0.32(+0.59%)
May 10, 2004
54.15
54.15
52.24
53.66
332,723
-0.94(-1.73%)
May 07, 2004
55.84
56.06
54.60
54.60
279,483
-1.15(-2.07%)
May 06, 2004
56.64
56.64
54.90
55.75
389,183
-0.80(-1.42%)
May 05, 2004
55.43
57.12
55.43
56.56
469,395
+1.27(+2.30%)
May 04, 2004
53.83
55.49
53.66
55.28
394,819
+1.45(+2.69%)
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
.