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 (%)
Apr 30, 2010
34.07
34.18
33.36
33.36
7,779,832
-0.66(-1.94%)
Apr 29, 2010
33.37
34.12
33.27
34.02
8,122,886
+0.96(+2.89%)
Apr 28, 2010
33.22
33.30
32.69
33.07
7,028,424
+0.08(+0.23%)
Apr 27, 2010
33.90
33.90
32.91
32.99
10,069,159
-0.93(-2.76%)
Apr 26, 2010
33.61
34.04
33.58
33.93
8,128,993
+0.39(+1.15%)
Apr 23, 2010
33.54
33.58
32.82
33.54
10,934,686
+0.20(+0.59%)
Apr 22, 2010
32.55
33.36
32.24
33.34
10,189,505
+0.53(+1.61%)
Apr 21, 2010
32.81
32.84
32.43
32.81
47,193
+0.22(+0.67%)
Apr 20, 2010
32.37
32.63
32.13
32.60
6,612,201
+0.44(+1.38%)
Apr 19, 2010
31.94
32.23
31.75
32.15
6,929,091
-0.05(-0.15%)
Apr 16, 2010
32.64
32.69
31.85
32.20
11,189,936
-0.46(-1.40%)
Apr 15, 2010
32.54
32.70
32.40
32.66
4,754,674
+0.10(+0.30%)
Apr 14, 2010
32.19
32.59
32.17
32.56
6,511,798
+0.47(+1.47%)
Apr 13, 2010
32.31
32.38
31.99
32.09
5,305,660
-0.23(-0.72%)
Apr 12, 2010
32.23
32.45
32.18
32.32
4,603,857
+0.15(+0.48%)
Apr 09, 2010
32.10
32.32
31.89
32.17
5,363,111
+0.20(+0.62%)
Apr 08, 2010
31.77
32.06
31.63
31.97
5,986,233
+0.17(+0.53%)
Apr 07, 2010
31.98
32.16
31.68
31.80
7,105,064
-0.15(-0.46%)
Apr 06, 2010
31.94
32.15
31.87
31.95
5,641,992
-0.01(-0.02%)
Apr 05, 2010
31.82
32.08
31.68
31.96
5,981,895
+0.31(+0.98%)
Apr 01, 2010
31.99
31.65
31.65
31.65
9,541,792
-0.17(-0.53%)
Mar 31, 2010
32.07
32.18
31.70
31.82
12,691,304
+0.23(+0.73%)
Mar 30, 2010
31.63
31.82
31.31
31.58
6,939,189
+0.05(+0.16%)
Mar 29, 2010
31.56
31.72
31.45
31.54
6,146,236
+0.19(+0.61%)
Mar 26, 2010
31.23
31.62
31.17
31.35
6,339,434
+0.18(+0.59%)
Mar 25, 2010
31.45
31.82
31.14
31.16
8,573,762
-0.10(-0.31%)
Mar 24, 2010
31.09
31.66
30.96
31.26
11,163,230
+0.20(+0.66%)
Mar 23, 2010
30.69
31.16
30.64
31.06
7,881,131
+0.44(+1.45%)
Mar 22, 2010
30.60
30.92
30.51
30.61
6,790,419
-0.18(-0.59%)
Mar 19, 2010
30.92
31.13
30.64
30.80
13,791,519
+0.27(+0.90%)
Mar 18, 2010
30.17
30.59
30.07
30.52
7,059,966
+0.37(+1.21%)
Mar 17, 2010
30.38
30.48
29.97
30.16
7,287,197
-0.08(-0.28%)
Mar 16, 2010
30.32
30.35
29.98
30.24
9,105,536
+0.04(+0.14%)
Mar 15, 2010
30.00
30.20
29.94
30.20
6,977,821
+0.03(+0.09%)
Mar 12, 2010
30.08
30.31
29.84
30.17
7,903,120
+0.22(+0.73%)
Mar 11, 2010
29.68
29.95
29.49
29.95
5,022,152
+0.20(+0.66%)
Mar 10, 2010
29.64
29.87
29.59
29.76
6,825,685
+0.05(+0.17%)
Mar 09, 2010
29.15
29.87
29.10
29.71
7,884,119
+0.55(+1.88%)
Mar 08, 2010
29.45
29.51
29.13
29.16
5,000,922
-0.30(-1.00%)
Mar 05, 2010
29.05
29.46
28.98
29.46
7,826,711
+0.51(+1.77%)
Mar 04, 2010
28.76
28.97
28.64
28.94
5,263,429
+0.18(+0.64%)
Mar 03, 2010
28.60
28.94
28.60
28.76
7,891,026
+0.17(+0.59%)
Mar 02, 2010
28.61
28.81
28.49
28.59
5,761,524
+0.08(+0.27%)
Mar 01, 2010
28.29
28.70
28.29
28.51
6,468,537
+0.29(+1.02%)
Feb 26, 2010
28.24
28.42
28.05
28.23
6,348,960
-0.02(-0.07%)
Feb 25, 2010
28.11
28.27
27.75
28.25
8,030,927
-0.27(-0.96%)
Feb 24, 2010
28.19
28.71
28.15
28.52
6,861,853
+0.46(+1.63%)
Feb 23, 2010
28.22
28.44
27.97
28.06
7,401,730
-0.15(-0.55%)
Feb 22, 2010
28.41
28.46
28.11
28.22
5,788,701
-0.05(-0.17%)
Feb 19, 2010
27.96
28.44
27.79
28.27
8,270,927
+0.26(+0.93%)
Feb 18, 2010
27.46
28.08
27.40
28.01
7,557,306
+0.53(+1.94%)
Feb 17, 2010
27.35
27.56
27.23
27.47
6,712,974
+0.33(+1.22%)
Feb 16, 2010
26.59
27.18
26.56
27.14
8,563,592
+0.74(+2.80%)
Feb 12, 2010
26.36
26.40
26.40
26.40
8,177,250
-0.26(-0.97%)
Feb 11, 2010
26.23
26.74
26.00
26.66
6,344,393
+0.36(+1.35%)
Feb 10, 2010
26.30
26.50
26.08
26.30
5,732,945
-0.07(-0.26%)
Feb 09, 2010
26.06
26.67
25.98
26.37
9,852,625
+0.66(+2.58%)
Feb 08, 2010
26.18
26.18
25.66
25.71
8,945,270
-0.42(-1.60%)
Feb 05, 2010
26.31
26.44
25.58
26.13
12,216,943
-0.18(-0.69%)
Feb 04, 2010
27.31
27.31
26.28
26.31
13,865,144
-1.03(-3.77%)
Feb 03, 2010
27.45
27.57
27.15
27.34
6,256,440
-0.22(-0.78%)
Feb 02, 2010
27.50
27.62
27.24
27.56
10,104,592
+0.24(+0.89%)
Feb 01, 2010
27.14
27.49
27.10
27.32
7,370,844
+0.37(+1.37%)
Jan 29, 2010
26.85
27.32
26.21
26.95
21,838,028
-0.82(-2.96%)
Jan 28, 2010
28.26
28.31
27.38
27.77
8,465,618
-0.31(-1.09%)
Jan 27, 2010
28.00
28.16
27.50
28.08
8,461,133
+0.20(+0.73%)
Jan 26, 2010
27.93
28.22
27.69
27.87
3,980,266
-0.17(-0.62%)
Jan 25, 2010
28.10
28.36
27.95
28.05
4,415,699
+0.24(+0.85%)
Jan 22, 2010
28.29
28.65
27.79
27.81
9,928,886
-0.59(-2.09%)
Jan 21, 2010
29.54
29.64
28.37
28.40
10,639,559
-1.14(-3.85%)
Jan 20, 2010
29.69
29.76
29.22
29.54
6,620,403
-0.34(-1.14%)
Jan 19, 2010
29.79
30.13
29.63
29.88
7,485,802
+0.15(+0.52%)
Jan 15, 2010
29.67
29.73
29.73
29.73
8,215,680
+0.04(+0.14%)
Jan 14, 2010
29.46
29.80
29.37
29.69
4,919,342
+0.17(+0.59%)
Jan 13, 2010
29.40
29.64
29.18
29.51
5,876,204
+0.10(+0.36%)
Jan 12, 2010
29.56
29.64
29.19
29.41
6,466,426
-0.33(-1.13%)
Jan 11, 2010
29.51
30.08
29.50
29.74
7,336,798
+0.37(+1.26%)
Jan 08, 2010
28.54
29.43
28.45
29.37
9,786,632
+0.63(+2.21%)
Jan 07, 2010
28.20
28.84
27.95
28.74
14,035,430
+0.54(+1.93%)
Jan 06, 2010
28.20
28.27
28.05
28.19
8,488,846
+0.00(+0.00%)
Jan 05, 2010
28.01
28.22
27.96
28.19
9,290,988
+0.06(+0.20%)
Jan 04, 2010
27.62
28.16
27.53
28.14
10,595,896
+0.80(+2.93%)
Dec 31, 2009
27.69
27.34
27.34
27.34
3,996,922
-0.43(-1.53%)
Dec 30, 2009
27.64
27.78
27.55
27.76
3,512,536
-0.05(-0.18%)
Dec 29, 2009
27.81
27.92
27.76
27.81
3,635,501
+0.05(+0.18%)
Dec 28, 2009
27.85
27.88
27.67
27.76
3,228,755
-0.05(-0.18%)
Dec 24, 2009
27.92
27.92
27.76
27.81
1,358,431
-0.03(-0.12%)
Dec 23, 2009
27.80
27.88
27.47
27.85
4,728,180
+0.23(+0.83%)
Dec 22, 2009
27.70
27.82
27.55
27.62
5,639,880
+0.02(+0.08%)
Dec 21, 2009
27.52
27.80
27.44
27.59
6,825,463
+0.29(+1.07%)
Dec 18, 2009
27.61
27.76
27.20
27.30
14,301,767
-0.27(-0.99%)
Dec 17, 2009
27.78
28.01
27.56
27.57
10,814,695
-1.02(-3.56%)
Dec 16, 2009
28.60
28.94
28.15
28.59
13,308,076
-0.17(-0.61%)
Dec 15, 2009
28.51
28.86
28.24
28.77
8,773,959
-0.04(-0.15%)
Dec 14, 2009
28.85
28.91
28.70
28.81
7,589,000
+0.31(+1.08%)
Dec 11, 2009
28.31
28.63
28.25
28.50
6,533,843
+0.39(+1.39%)
Dec 10, 2009
28.33
28.54
28.08
28.11
6,547,008
+0.03(+0.12%)
Dec 09, 2009
28.13
28.26
27.79
28.08
7,838,005
+0.01(+0.05%)
Dec 08, 2009
28.40
28.40
27.89
28.06
6,171,176
-0.40(-1.40%)
Dec 07, 2009
28.05
28.56
28.01
28.46
8,793,620
+0.47(+1.67%)
Dec 04, 2009
27.96
28.33
27.66
27.99
8,270,541
+0.38(+1.36%)
Dec 03, 2009
27.75
27.96
27.57
27.62
7,678,713
-0.12(-0.43%)
Dec 02, 2009
27.47
27.85
27.45
27.73
9,209,888
+0.28(+1.02%)
Dec 01, 2009
27.02
27.55
27.02
27.46
6,338,548
+0.63(+2.34%)
Nov 30, 2009
26.75
26.94
26.56
26.83
6,093,811
-0.01(-0.03%)
Nov 27, 2009
26.60
27.10
26.35
26.83
3,562,413
-0.44(-1.61%)
Nov 25, 2009
27.04
27.28
26.85
27.27
4,408,777
+0.24(+0.88%)
Nov 24, 2009
26.99
27.09
26.61
27.04
5,065,968
+0.06(+0.23%)
Nov 23, 2009
26.76
26.98
26.71
26.97
5,721,263
+0.45(+1.68%)
Nov 20, 2009
26.51
26.74
26.30
26.53
8,279,003
-0.15(-0.55%)
Nov 19, 2009
27.09
27.11
26.46
26.67
9,635,512
-0.68(-2.47%)
Nov 18, 2009
27.53
27.59
27.24
27.35
5,967,844
-0.27(-0.98%)
Nov 17, 2009
27.61
27.79
27.48
27.62
6,091,832
-0.17(-0.63%)
Nov 16, 2009
27.41
28.06
27.41
27.80
9,281,763
+0.43(+1.55%)
Nov 13, 2009
26.95
27.41
26.80
27.37
7,087,168
+0.47(+1.76%)
Nov 12, 2009
26.95
27.27
26.79
26.90
5,529,180
-0.11(-0.41%)
Nov 11, 2009
27.11
27.25
26.83
27.01
5,457,312
+0.09(+0.34%)
Nov 10, 2009
26.76
27.06
26.61
26.92
5,432,549
+0.11(+0.42%)
Nov 09, 2009
26.47
26.86
26.32
26.81
5,299,761
+0.52(+1.96%)
Nov 06, 2009
26.15
26.41
26.01
26.29
5,345,658
+0.41(+1.59%)
Nov 05, 2009
25.50
26.22
25.50
25.88
7,827,805
+0.50(+1.95%)
Nov 04, 2009
25.29
25.80
25.24
25.38
7,976,028
+0.24(+0.97%)
Nov 03, 2009
25.13
25.20
24.83
25.14
6,565,295
-0.10(-0.39%)
Nov 02, 2009
25.11
25.41
24.83
25.24
6,897,159
+0.21(+0.84%)
Oct 30, 2009
25.81
25.93
24.94
25.03
9,810,051
-0.91(-3.52%)
Oct 29, 2009
25.58
26.01
25.48
25.94
8,073,195
+0.42(+1.64%)
Oct 28, 2009
26.13
26.22
25.45
25.52
8,475,528
-0.63(-2.40%)
Oct 27, 2009
26.42
26.52
26.10
26.15
9,853,717
-0.15(-0.58%)
Oct 26, 2009
26.63
27.14
26.19
26.30
7,651,882
-0.38(-1.41%)
Oct 23, 2009
26.68
26.79
26.57
26.68
9,801,796
-0.19(-0.70%)
Oct 22, 2009
25.72
27.20
25.70
26.87
14,359,761
+1.09(+4.25%)
Oct 21, 2009
26.35
26.42
25.69
25.77
9,380,560
-0.59(-2.22%)
Oct 20, 2009
26.31
26.44
26.23
26.36
9,238,053
-0.43(-1.61%)
Oct 19, 2009
26.44
27.02
26.32
26.79
8,166,260
+0.44(+1.67%)
Oct 16, 2009
26.07
26.50
25.94
26.35
7,942,992
+0.02(+0.08%)
Oct 15, 2009
26.05
26.36
25.95
26.33
9,088,434
+0.24(+0.91%)
Oct 14, 2009
25.87
26.10
25.79
26.10
10,220,655
+0.42(+1.63%)
Oct 13, 2009
25.97
25.97
25.64
25.68
6,837,871
-0.30(-1.15%)
Oct 12, 2009
26.07
26.15
25.91
25.98
6,068,752
+0.06(+0.22%)
Oct 09, 2009
25.68
25.97
25.54
25.92
5,145,706
+0.23(+0.90%)
Oct 08, 2009
25.58
25.83
25.39
25.69
6,407,296
+0.37(+1.46%)
Oct 07, 2009
25.55
25.68
25.26
25.32
6,452,754
-0.20(-0.79%)
Oct 06, 2009
25.47
25.96
25.40
25.52
9,006,163
+0.26(+1.05%)
Oct 05, 2009
24.94
25.47
24.81
25.26
12,149,815
+0.43(+1.74%)
Oct 02, 2009
25.07
25.28
24.70
24.83
10,748,519
-0.56(-2.20%)
Oct 01, 2009
25.88
25.96
25.36
25.38
8,151,699
-0.52(-2.02%)
Sep 30, 2009
26.00
26.07
25.24
25.91
15,977,310
-0.07(-0.27%)
Sep 29, 2009
26.12
26.33
25.93
25.98
10,873,246
-0.06(-0.24%)
Sep 28, 2009
26.42
26.46
25.94
26.04
12,261,296
-0.33(-1.24%)
Sep 25, 2009
26.83
26.86
26.18
26.37
9,767,693
-0.61(-2.25%)
Sep 24, 2009
27.37
27.58
26.82
26.97
7,419,833
-0.40(-1.45%)
Sep 23, 2009
27.71
27.85
27.32
27.37
5,557,883
-0.33(-1.18%)
Sep 22, 2009
27.51
27.81
27.42
27.70
5,962,721
+0.28(+1.02%)
Sep 21, 2009
27.80
27.85
27.29
27.42
8,149,231
-0.59(-2.12%)
Sep 18, 2009
27.92
28.21
27.84
28.01
9,169,246
+0.05(+0.17%)
Sep 17, 2009
27.91
28.28
27.65
27.96
11,263,462
+0.49(+1.77%)
Sep 16, 2009
27.94
28.03
27.45
27.48
9,438,577
-0.27(-0.97%)
Sep 15, 2009
27.99
28.03
27.66
27.75
7,647,704
-0.13(-0.45%)
Sep 14, 2009
27.08
27.89
26.85
27.87
10,964,755
+0.73(+2.67%)
Sep 11, 2009
27.55
27.55
26.88
27.15
10,606,964
-0.34(-1.24%)
Sep 10, 2009
26.99
27.49
26.59
27.49
7,964,284
+0.67(+2.50%)
Sep 09, 2009
26.46
26.94
26.28
26.82
9,384,956
+0.45(+1.69%)
Sep 08, 2009
26.15
26.48
26.02
26.37
8,806,110
+0.47(+1.80%)
Sep 04, 2009
25.31
25.97
25.22
25.91
8,636,140
+0.62(+2.45%)
Sep 03, 2009
25.10
25.34
24.80
25.29
10,348,198
+0.34(+1.37%)
Sep 02, 2009
25.05
25.17
24.82
24.94
7,181,353
-0.10(-0.42%)
Sep 01, 2009
25.57
26.01
24.97
25.05
9,559,420
-0.59(-2.29%)
Aug 31, 2009
25.82
25.82
25.39
25.64
6,443,353
-0.33(-1.26%)
Aug 28, 2009
26.30
26.39
25.73
25.96
5,433,799
-0.11(-0.43%)
Aug 27, 2009
25.96
26.34
25.85
26.07
10,067,257
+0.19(+0.73%)
Aug 26, 2009
26.07
26.16
25.72
25.89
6,507,136
-0.28(-1.07%)
Aug 25, 2009
26.19
26.49
25.89
26.16
7,235,678
+0.17(+0.67%)
Aug 24, 2009
25.38
26.09
25.33
25.99
11,327,845
+0.66(+2.62%)
Aug 21, 2009
25.05
25.44
24.76
25.33
8,303,299
+0.68(+2.77%)
Aug 20, 2009
24.53
24.74
24.36
24.64
5,083,258
+0.22(+0.89%)
Aug 19, 2009
24.22
24.53
24.06
24.43
5,527,452
+0.01(+0.03%)
Aug 18, 2009
24.23
24.46
24.09
24.42
5,967,215
+0.10(+0.42%)
Aug 17, 2009
24.59
24.78
24.18
24.32
7,373,133
-0.69(-2.77%)
Aug 14, 2009
25.29
25.41
24.81
25.01
6,603,412
-0.22(-0.88%)
Aug 13, 2009
25.60
25.61
25.01
25.24
5,780,295
-0.21(-0.82%)
Aug 12, 2009
24.62
25.71
24.62
25.45
7,793,368
+0.75(+3.02%)
Aug 11, 2009
24.96
25.05
24.49
24.70
5,191,507
-0.38(-1.50%)
Aug 10, 2009
25.31
25.34
24.86
25.08
4,808,802
-0.29(-1.15%)
Aug 07, 2009
25.01
25.61
24.90
25.37
8,587,998
+0.71(+2.88%)
Aug 06, 2009
24.76
24.82
24.52
24.66
7,734,867
+0.05(+0.20%)
Aug 05, 2009
24.83
24.90
24.42
24.61
7,913,341
-0.15(-0.63%)
Aug 04, 2009
24.46
24.87
24.41
24.76
6,538,047
+0.16(+0.67%)
Aug 03, 2009
24.41
24.64
24.12
24.60
8,690,582
+0.40(+1.66%)
Jul 31, 2009
24.05
24.32
23.89
24.20
7,044,251
+0.13(+0.55%)
Jul 30, 2009
23.98
24.31
23.89
24.07
6,612,977
+0.33(+1.38%)
Jul 29, 2009
23.62
23.84
23.47
23.74
7,096,145
-0.08(-0.32%)
Jul 28, 2009
23.64
23.96
23.44
23.81
6,874,742
-0.02(-0.10%)
Jul 27, 2009
23.81
23.94
23.42
23.84
11,680,597
+0.14(+0.57%)
Jul 24, 2009
23.68
23.76
23.12
23.70
847
-0.16(-0.67%)
Jul 23, 2009
23.32
23.95
23.06
23.86
8,387,098
+0.59(+2.52%)
Jul 22, 2009
23.24
23.52
23.18
23.28
4,839,188
-0.02(-0.09%)
Jul 21, 2009
23.56
23.68
22.89
23.30
10,144,961
+0.03(+0.12%)
Jul 20, 2009
22.69
23.31
22.69
23.27
6,492,996
+0.66(+2.90%)
Jul 17, 2009
22.81
22.97
22.42
22.62
8,006,999
-0.28(-1.22%)
Jul 16, 2009
22.57
23.01
22.51
22.89
4,816,111
+0.29(+1.30%)
Jul 15, 2009
21.99
22.66
21.90
22.60
9,296,048
+0.86(+3.95%)
Jul 14, 2009
21.53
21.78
21.42
21.74
8,016,218
+0.26(+1.20%)
Jul 13, 2009
21.03
21.50
21.03
21.49
8,555,283
+0.54(+2.60%)
Jul 10, 2009
20.59
20.98
20.43
20.94
8,763,814
+0.25(+1.21%)
Jul 09, 2009
20.70
20.80
20.45
20.69
9,852,940
+0.13(+0.64%)
Jul 08, 2009
20.49
20.77
20.34
20.56
13,452,421
+0.12(+0.58%)
Jul 07, 2009
21.15
21.19
20.37
20.44
10,119,924
-0.70(-3.33%)
Jul 06, 2009
21.27
21.34
20.86
21.14
6,467,462
-0.33(-1.56%)
Jul 02, 2009
21.90
22.04
21.32
21.48
6,737,195
-0.74(-3.33%)
Jul 01, 2009
22.03
22.41
21.88
22.22
7,398,510
+0.32(+1.46%)
Jun 30, 2009
22.52
22.52
21.76
21.90
6,637,125
-0.54(-2.42%)
Jun 29, 2009
22.25
22.54
22.01
22.44
6,840,468
+0.29(+1.29%)
Jun 26, 2009
22.22
22.55
22.09
22.16
6,698,720
-0.06(-0.25%)
Jun 25, 2009
21.94
22.45
21.79
22.21
10,032,612
+0.56(+2.61%)
Jun 24, 2009
22.10
22.39
21.49
21.65
11,807,094
-0.27(-1.24%)
Jun 23, 2009
22.06
22.07
21.58
21.92
10,306,451
-0.10(-0.47%)
Jun 22, 2009
22.71
22.71
21.99
22.02
7,750,229
-0.86(-3.75%)
Jun 19, 2009
23.11
23.27
22.85
22.88
9,759,256
-0.12(-0.52%)
Jun 18, 2009
22.92
23.15
22.49
23.00
8,515,382
+0.14(+0.61%)
Jun 17, 2009
23.06
23.18
22.60
22.86
9,342,079
-0.27(-1.15%)
Jun 16, 2009
23.65
23.82
22.94
23.12
11,699,120
-0.53(-2.24%)
Jun 15, 2009
24.47
24.48
23.43
23.65
10,528,664
-1.04(-4.21%)
Jun 12, 2009
24.83
24.87
24.44
24.69
6,341,736
-0.27(-1.06%)
Jun 11, 2009
24.93
25.34
24.92
24.96
7,857,512
+0.13(+0.53%)
Jun 10, 2009
25.08
25.23
24.46
24.83
6,619,814
-0.08(-0.34%)
Jun 09, 2009
24.94
25.08
24.59
24.91
7,007,555
+0.03(+0.14%)
Jun 08, 2009
24.60
25.11
24.47
24.87
6,753,660
-0.03(-0.14%)
Jun 05, 2009
25.42
25.57
24.81
24.91
9,036,533
+0.17(+0.68%)
Jun 04, 2009
24.18
24.80
24.07
24.74
6,210,954
+0.56(+2.34%)
Jun 03, 2009
24.37
24.37
23.78
24.18
7,081,538
-0.36(-1.48%)
Jun 02, 2009
24.62
24.81
24.13
24.54
9,253,184
-0.11(-0.45%)
Jun 01, 2009
23.47
24.81
23.40
24.65
10,989,044
+1.53(+6.60%)
May 29, 2009
22.65
23.17
22.52
23.12
7,693,148
+0.67(+2.98%)
May 28, 2009
22.36
22.61
21.83
22.45
5,893,707
+0.10(+0.44%)
May 27, 2009
22.70
23.02
22.30
22.36
6,847,856
-0.40(-1.75%)
May 26, 2009
22.19
23.05
22.14
22.75
7,651,530
+0.37(+1.65%)
May 22, 2009
22.20
22.74
22.13
22.39
6,116,664
+0.20(+0.88%)
May 21, 2009
22.72
22.72
21.92
22.19
8,401,723
-0.86(-3.72%)
May 20, 2009
23.28
23.54
22.98
23.05
7,618,739
-0.03(-0.12%)
May 19, 2009
23.06
23.31
22.71
23.08
8,307,802
+0.06(+0.27%)
May 18, 2009
22.46
23.03
22.38
23.01
9,090,485
+0.73(+3.29%)
May 15, 2009
22.30
22.66
22.10
22.28
7,819,637
+0.02(+0.09%)
May 14, 2009
21.88
22.47
21.84
22.26
6,604,974
+0.38(+1.75%)
May 13, 2009
22.74
22.80
21.60
21.88
12,105,295
-1.21(-5.26%)
May 12, 2009
23.54
23.63
22.73
23.09
9,440,916
-0.37(-1.58%)
May 11, 2009
23.91
24.05
23.27
23.46
9,741,774
-0.75(-3.11%)
May 08, 2009
23.43
24.34
23.21
24.21
12,739,916
+1.12(+4.86%)
May 07, 2009
23.49
23.66
22.85
23.09
14,899,760
-0.26(-1.11%)
May 06, 2009
22.87
23.41
22.49
23.35
17,094,402
+1.26(+5.68%)
May 05, 2009
22.02
22.39
21.96
22.09
9,695,589
+0.11(+0.51%)
May 04, 2009
22.36
22.50
21.78
21.98
16,042,087
-0.08(-0.35%)
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
.