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
(NY:
)
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 (%)
Jan 31, 2007
27.08
27.26
27.08
27.24
8,100
+0.19(+0.70%)
Jan 30, 2007
26.95
27.05
26.91
27.05
3,800
+0.20(+0.74%)
Jan 29, 2007
26.83
26.90
26.82
26.85
5,300
+0.12(+0.45%)
Jan 26, 2007
26.63
26.74
26.63
26.73
5,700
-0.03(-0.11%)
Jan 25, 2007
26.95
26.95
26.76
26.76
3,700
-0.13(-0.48%)
Jan 24, 2007
26.81
26.90
26.81
26.89
10,500
+0.17(+0.64%)
Jan 23, 2007
26.63
26.79
26.63
26.72
1,300
+0.02(+0.07%)
Jan 22, 2007
26.72
26.72
26.68
26.70
2,200
-0.05(-0.19%)
Jan 19, 2007
26.71
26.78
26.71
26.75
9,100
+0.04(+0.15%)
Jan 18, 2007
26.73
26.75
26.64
26.71
3,900
-0.11(-0.41%)
Jan 17, 2007
26.76
26.89
26.74
26.82
6,800
+0.14(+0.52%)
Jan 16, 2007
26.72
26.73
26.67
26.68
9,700
+0.13(+0.49%)
Jan 12, 2007
26.54
26.55
26.54
26.55
1,600
+0.20(+0.76%)
Jan 11, 2007
26.15
26.35
26.15
26.35
7,100
+0.35(+1.35%)
Jan 10, 2007
25.93
26.00
25.93
26.00
400
+0.04(+0.15%)
Jan 09, 2007
26.07
26.07
25.93
25.96
4,000
-0.05(-0.19%)
Jan 08, 2007
25.87
26.01
25.87
26.01
200
+0.11(+0.42%)
Jan 05, 2007
25.85
25.90
25.85
25.90
3,200
-0.16(-0.61%)
Jan 04, 2007
25.91
26.10
25.91
26.06
2,200
+0.12(+0.46%)
Jan 03, 2007
26.08
26.13
25.93
25.94
3,000
+0.02(+0.08%)
Dec 29, 2006
26.02
26.05
25.92
25.92
2,500
-0.10(-0.38%)
Dec 28, 2006
26.02
26.02
26.02
26.02
100
-0.06(-0.23%)
Dec 27, 2006
26.07
26.09
26.05
26.08
5,400
+0.11(+0.42%)
Dec 26, 2006
25.84
25.97
25.84
25.97
1,400
+0.08(+0.31%)
Dec 22, 2006
25.85
25.96
25.85
25.89
3,000
-0.08(-0.31%)
Dec 21, 2006
25.97
25.97
25.97
25.97
400
-0.05(-0.19%)
Dec 20, 2006
26.04
26.04
25.98
26.02
600
+0.13(+0.50%)
Dec 19, 2006
25.80
25.89
25.80
25.89
2,800
+0.04(+0.15%)
Dec 18, 2006
25.98
25.99
25.84
25.85
1,100
-0.06(-0.23%)
Dec 15, 2006
25.94
25.94
25.91
25.91
4,000
+0.05(+0.19%)
Dec 14, 2006
25.84
25.93
25.84
25.86
12,200
+0.05(+0.19%)
Dec 13, 2006
25.86
25.86
25.81
25.81
2,000
+0.01(+0.04%)
Dec 12, 2006
25.80
25.80
25.80
25.80
100
-0.06(-0.23%)
Dec 11, 2006
25.86
25.86
25.81
25.86
600
+0.02(+0.08%)
Dec 08, 2006
25.83
25.84
25.80
25.84
800
+0.05(+0.19%)
Dec 07, 2006
25.81
25.84
25.79
25.79
1,200
-0.04(-0.15%)
Dec 06, 2006
25.70
25.83
25.70
25.83
2,800
+0.09(+0.35%)
Dec 05, 2006
25.62
25.74
25.62
25.74
1,300
+0.08(+0.31%)
Dec 04, 2006
25.55
25.66
25.55
25.66
3,100
+0.26(+1.02%)
Dec 01, 2006
25.25
25.40
25.24
25.40
122,400
+0.27(+1.07%)
Nov 30, 2006
25.13
25.19
25.03
25.13
2,300
+0.00(+0.00%)
Nov 29, 2006
25.10
25.19
25.03
25.13
2,300
+0.12(+0.48%)
Nov 28, 2006
24.98
25.05
24.91
25.01
4,600
+0.05(+0.20%)
Nov 27, 2006
25.02
25.02
24.96
24.96
700
-0.38(-1.50%)
Nov 24, 2006
25.30
25.34
25.30
25.34
400
-0.06(-0.24%)
Nov 22, 2006
25.35
25.41
25.29
25.40
3,800
+0.08(+0.32%)
Nov 21, 2006
25.41
25.41
25.32
25.32
900
-0.07(-0.28%)
Nov 20, 2006
25.52
25.56
25.39
25.39
1,300
-0.08(-0.31%)
Nov 17, 2006
25.43
25.47
25.40
25.47
1,400
-0.09(-0.35%)
Nov 16, 2006
25.58
25.58
25.50
25.56
2,800
+0.05(+0.20%)
Nov 15, 2006
25.52
25.52
25.51
25.51
400
+0.27(+1.07%)
Nov 14, 2006
25.10
25.24
25.07
25.24
14,900
+0.09(+0.36%)
Nov 13, 2006
25.15
25.15
25.15
25.15
1,000
+0.13(+0.52%)
Nov 10, 2006
24.94
25.02
24.94
25.02
20,600
+0.13(+0.52%)
Nov 09, 2006
25.27
25.27
24.89
24.89
200
-0.41(-1.62%)
Nov 08, 2006
25.34
25.36
25.18
25.30
32,600
-0.26(-1.02%)
Nov 07, 2006
25.48
25.59
25.48
25.56
91,100
+0.26(+1.03%)
Nov 06, 2006
25.30
25.30
25.30
25.30
300
+0.44(+1.77%)
Nov 03, 2006
25.00
25.00
24.86
24.86
1,200
-0.08(-0.32%)
Nov 02, 2006
24.87
24.94
24.87
24.94
10,400
+0.23(+0.93%)
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
.