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
(DC:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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 (%)
Jul 31, 2014
563.85
589.05
563.77
587.42
0
+28.89(+5.17%)
Jul 30, 2014
563.77
563.77
558.53
0
-26.38(-4.51%)
Jul 29, 2014
584.93
584.93
584.91
0
-3.16(-0.54%)
Jul 28, 2014
589.06
589.06
588.07
0
-4.27(-0.72%)
Jul 27, 2014
593.23
593.23
592.34
0
-3.77(-0.63%)
Jul 26, 2014
602.29
602.29
596.11
0
-6.64(-1.10%)
Jul 25, 2014
602.29
602.29
602.75
0
+1.14(+0.19%)
Jul 24, 2014
602.29
602.29
601.61
0
-19.43(-3.13%)
Jul 23, 2014
622.01
623.06
615.51
621.04
0
-1.30(-0.21%)
Jul 22, 2014
622.02
625.05
618.91
622.34
0
+0.33(+0.05%)
Jul 21, 2014
623.43
628.06
615.00
622.01
0
-1.25(-0.20%)
Jul 20, 2014
631.06
631.56
620.00
623.26
0
-7.80(-1.24%)
Jul 19, 2014
630.06
633.02
625.06
631.06
0
+3.97(+0.63%)
Jul 18, 2014
624.63
632.06
618.46
627.09
0
+3.58(+0.57%)
Jul 17, 2014
614.83
629.06
609.94
623.51
0
+4.57(+0.74%)
Jul 16, 2014
623.76
626.11
612.17
618.94
0
-1.56(-0.25%)
Jul 15, 2014
621.48
626.11
616.09
620.50
0
-0.90(-0.14%)
Jul 14, 2014
630.88
633.14
617.70
621.40
0
-9.73(-1.54%)
Jul 13, 2014
637.50
639.88
627.49
631.13
0
-3.89(-0.61%)
Jul 12, 2014
634.14
641.17
628.70
635.02
0
-1.11(-0.17%)
Jul 11, 2014
619.10
636.14
614.13
636.13
0
+16.27(+2.62%)
Jul 10, 2014
625.12
625.47
608.00
619.86
0
-5.70(-0.91%)
Jul 09, 2014
627.12
628.01
618.81
625.56
0
+1.33(+0.21%)
Jul 08, 2014
622.62
627.75
616.89
624.23
0
-1.39(-0.22%)
Jul 07, 2014
634.62
637.14
613.00
625.62
0
-10.52(-1.65%)
Jul 06, 2014
627.93
640.14
623.96
636.14
0
+8.54(+1.36%)
Jul 05, 2014
628.13
634.11
624.35
627.60
0
-8.54(-1.34%)
Jul 04, 2014
645.37
651.65
620.00
636.14
0
-7.92(-1.23%)
Jul 03, 2014
650.00
653.97
638.80
644.06
0
-5.86(-0.90%)
Jul 02, 2014
647.86
659.41
638.00
649.92
0
+5.58(+0.87%)
Jul 01, 2014
641.90
660.07
636.08
644.34
0
-1.66(-0.26%)
Jun 30, 2014
596.00
648.16
595.09
646.00
0
+52.34(+8.82%)
Jun 29, 2014
597.97
602.87
589.56
593.66
0
-2.34(-0.39%)
Jun 28, 2014
584.04
605.30
583.32
596.00
0
+18.41(+3.19%)
Jun 27, 2014
574.88
591.06
573.74
577.59
0
+6.35(+1.11%)
Jun 26, 2014
562.89
575.52
556.12
571.24
0
+0.10(+0.02%)
Jun 25, 2014
584.05
584.05
556.13
571.14
0
-15.91(-2.71%)
Jun 24, 2014
589.30
589.73
581.98
587.05
0
-2.01(-0.34%)
Jun 23, 2014
601.07
602.08
581.52
589.06
0
-10.24(-1.71%)
Jun 22, 2014
593.21
606.14
588.20
599.30
0
+6.09(+1.03%)
Jun 21, 2014
594.01
596.04
580.12
593.21
0
-0.28(-0.05%)
Jun 20, 2014
595.50
597.97
580.55
593.49
0
-9.84(-1.63%)
Jun 19, 2014
607.87
609.97
601.11
603.33
0
+0.33(+0.05%)
Jun 18, 2014
607.86
616.00
600.00
603.00
0
-1.34(-0.22%)
Jun 17, 2014
596.08
608.00
581.15
604.34
0
+11.26(+1.90%)
Jun 16, 2014
572.59
611.10
571.53
593.08
0
+19.69(+3.43%)
Jun 15, 2014
559.00
577.68
552.11
573.39
0
+18.40(+3.32%)
Jun 14, 2014
587.14
594.60
540.97
554.99
0
-27.70(-4.75%)
Jun 13, 2014
576.54
613.09
550.00
582.69
0
-7.36(-1.25%)
Jun 12, 2014
623.06
631.49
586.61
590.05
0
-42.84(-6.77%)
Jun 11, 2014
646.76
653.56
628.25
632.89
0
-13.86(-2.14%)
Jun 10, 2014
646.00
652.27
643.33
646.75
0
-9.71(-1.48%)
Jun 08, 2014
657.18
662.29
652.01
656.46
0
+1.28(+0.20%)
Jun 07, 2014
655.84
658.02
637.02
655.18
0
+2.91(+0.45%)
Jun 06, 2014
660.78
664.69
649.03
652.27
0
-7.40(-1.12%)
Jun 05, 2014
647.16
664.94
647.78
659.67
0
+9.70(+1.49%)
Jun 04, 2014
669.91
669.91
640.07
649.97
0
-24.74(-3.67%)
Jun 03, 2014
674.11
682.21
651.17
674.71
0
+19.74(+3.01%)
Jun 02, 2014
657.18
669.20
625.00
654.97
0
-2.21(-0.34%)
Jun 01, 2014
625.90
660.19
622.12
657.18
0
+34.06(+5.47%)
May 31, 2014
622.55
627.13
572.52
623.12
0
+8.76(+1.43%)
May 30, 2014
572.52
618.10
568.56
614.36
0
+44.38(+7.79%)
May 29, 2014
575.53
583.05
560.30
569.98
0
-2.92(-0.51%)
May 28, 2014
578.40
583.31
564.03
572.90
0
-3.29(-0.57%)
May 27, 2014
583.09
589.28
559.00
576.19
0
-5.97(-1.03%)
May 26, 2014
570.96
593.79
566.11
582.16
0
+5.56(+0.96%)
May 25, 2014
526.57
587.87
524.50
576.60
0
+48.20(+9.12%)
May 24, 2014
530.06
533.59
515.50
528.40
0
-3.54(-0.67%)
May 23, 2014
521.89
532.50
521.89
531.94
0
+11.37(+2.18%)
May 22, 2014
494.91
494.91
494.91
520.57
0
+26.34(+5.33%)
May 21, 2014
487.87
494.53
486.48
494.23
0
+3.29(+0.67%)
May 20, 2014
447.26
500.90
447.26
490.94
0
+42.97(+9.59%)
May 19, 2014
446.46
450.18
442.08
447.97
0
+1.30(+0.29%)
May 18, 2014
450.86
451.61
444.52
446.67
0
-3.41(-0.76%)
May 17, 2014
449.89
451.61
445.70
450.08
0
-0.27(-0.06%)
May 16, 2014
448.47
452.59
444.68
450.35
0
+3.95(+0.88%)
May 15, 2014
449.18
452.85
444.00
446.40
0
-0.24(-0.05%)
May 14, 2014
439.06
449.18
437.24
446.64
0
+7.53(+1.71%)
May 13, 2014
442.82
443.18
432.44
439.11
0
-3.12(-0.71%)
May 12, 2014
438.69
443.78
433.03
442.23
0
+4.57(+1.04%)
May 11, 2014
454.93
459.18
431.21
437.66
0
-14.29(-3.16%)
May 10, 2014
452.72
455.18
449.80
451.95
0
-0.73(-0.16%)
May 09, 2014
442.05
457.26
437.65
452.68
0
+9.26(+2.09%)
May 08, 2014
448.20
450.13
438.07
443.42
0
-5.02(-1.12%)
May 07, 2014
429.58
452.05
429.58
448.44
0
+18.41(+4.28%)
May 06, 2014
431.86
434.93
420.31
430.03
0
-1.83(-0.42%)
May 05, 2014
439.09
439.09
431.86
431.86
0
-7.93(-1.80%)
May 04, 2014
461.68
461.68
430.47
439.79
0
-1.53(-0.35%)
May 03, 2014
461.68
464.38
432.29
441.32
0
-11.67(-2.58%)
May 02, 2014
461.68
464.38
444.99
452.99
0
-5.85(-1.27%)
May 01, 2014
450.35
466.62
450.31
458.84
0
+8.49(+1.89%)
Apr 30, 2014
448.66
453.24
434.59
450.35
0
+8.78(+1.99%)
Apr 29, 2014
448.47
455.83
432.94
441.57
0
-7.31(-1.63%)
Apr 28, 2014
447.84
453.36
425.03
448.88
0
+3.67(+0.82%)
Apr 27, 2014
497.75
504.51
439.05
445.21
0
-19.34(-4.16%)
Apr 26, 2014
497.75
504.51
440.59
464.55
0
-30.94(-6.24%)
Apr 24, 2014
491.80
497.97
490.00
495.49
0
+1.50(+0.30%)
Apr 23, 2014
490.48
496.19
484.62
493.99
0
+0.61(+0.12%)
Apr 22, 2014
497.00
505.91
488.25
493.38
0
-4.08(-0.82%)
Apr 21, 2014
496.20
499.26
493.98
497.46
0
-2.60(-0.52%)
Apr 20, 2014
507.52
517.35
471.06
500.06
0
+2.22(+0.45%)
Apr 19, 2014
507.52
509.45
471.06
497.84
0
+12.87(+2.65%)
Apr 18, 2014
507.52
509.45
471.06
484.97
0
-14.10(-2.83%)
Apr 17, 2014
528.90
529.35
484.99
499.07
0
-17.10(-3.31%)
Apr 16, 2014
506.01
548.09
495.99
516.17
0
+17.19(+3.45%)
Apr 15, 2014
461.15
516.03
453.70
498.98
0
+36.27(+7.84%)
Apr 14, 2014
412.58
468.61
412.58
462.71
0
+50.88(+12.35%)
Apr 13, 2014
383.53
441.39
383.53
411.83
0
-16.50(-3.85%)
Apr 12, 2014
383.53
441.39
383.53
428.33
0
+4.41(+1.04%)
Apr 11, 2014
383.53
426.83
383.53
423.92
0
+33.90(+8.69%)
Apr 10, 2014
440.51
445.19
383.80
390.02
0
-55.17(-12.39%)
Apr 09, 2014
451.95
458.26
440.04
445.19
0
-4.81(-1.07%)
Apr 08, 2014
450.96
460.77
448.94
450.00
0
-2.27(-0.50%)
Apr 07, 2014
461.36
464.88
446.00
452.27
0
-5.10(-1.12%)
Apr 06, 2014
449.34
466.39
431.02
457.37
0
+2.24(+0.49%)
Apr 05, 2014
449.34
460.38
431.02
455.13
0
+3.79(+0.84%)
Apr 04, 2014
449.34
460.38
431.02
451.34
0
-0.82(-0.18%)
Apr 03, 2014
444.57
466.23
416.11
452.16
0
+11.07(+2.51%)
Apr 02, 2014
485.11
496.46
430.00
441.09
0
-38.34(-8.00%)
Apr 01, 2014
453.61
507.02
449.01
479.43
0
+21.24(+4.64%)
Mar 31, 2014
472.21
472.21
447.99
458.19
0
+9.42(+2.10%)
Mar 30, 2014
520.44
533.73
438.76
448.77
0
-51.61(-10.31%)
Mar 29, 2014
520.44
533.73
478.60
500.38
0
+3.52(+0.71%)
Mar 28, 2014
520.44
533.73
478.60
496.86
0
-23.07(-4.44%)
Mar 27, 2014
585.67
585.67
510.00
519.93
0
-66.34(-11.32%)
Mar 26, 2014
584.04
586.80
581.60
586.27
0
+3.25(+0.56%)
Mar 25, 2014
578.21
591.83
569.55
583.02
0
-3.44(-0.59%)
Mar 24, 2014
564.87
589.23
547.00
586.46
0
+22.22(+3.94%)
Mar 23, 2014
591.89
591.89
557.00
564.24
0
-1.39(-0.25%)
Mar 22, 2014
591.89
591.89
550.23
565.63
0
-14.85(-2.56%)
Mar 21, 2014
591.89
591.89
573.76
580.48
0
-12.36(-2.08%)
Mar 20, 2014
609.61
609.61
592.38
592.84
0
-16.97(-2.78%)
Mar 19, 2014
617.85
617.85
605.46
609.81
0
-9.83(-1.59%)
Mar 18, 2014
626.55
626.55
608.00
619.64
0
-7.94(-1.27%)
Mar 17, 2014
634.00
636.58
619.99
627.58
0
-13.33(-2.08%)
Mar 15, 2014
647.26
647.26
625.29
640.91
0
+6.93(+1.09%)
Mar 14, 2014
647.26
647.26
627.00
633.98
0
-9.90(-1.54%)
Mar 13, 2014
636.89
651.30
636.80
643.88
0
+10.60(+1.67%)
Mar 12, 2014
637.27
658.26
628.80
633.28
0
+5.92(+0.94%)
Mar 11, 2014
616.32
635.77
614.55
627.36
0
+11.13(+1.81%)
Mar 10, 2014
643.68
647.88
609.00
616.23
0
-29.58(-4.58%)
Mar 09, 2014
662.17
670.33
610.20
645.81
0
+26.57(+4.29%)
Mar 08, 2014
662.17
670.33
610.20
619.24
0
-8.96(-1.43%)
Mar 07, 2014
662.17
670.33
614.68
628.20
0
-31.15(-4.72%)
Mar 06, 2014
669.71
678.25
651.00
659.35
0
-12.99(-1.93%)
Mar 05, 2014
670.29
682.69
652.02
672.34
0
+0.53(+0.08%)
Mar 04, 2014
673.47
702.80
662.00
671.81
0
+2.81(+0.42%)
Mar 03, 2014
560.42
713.45
554.90
669.00
0
+104.38(+18.49%)
Mar 02, 2014
592.43
592.43
536.00
564.62
0
-15.56(-2.68%)
Mar 01, 2014
592.43
592.43
536.00
580.18
0
+10.71(+1.88%)
Feb 28, 2014
592.43
592.43
553.00
569.47
0
-19.09(-3.24%)
Feb 27, 2014
597.24
604.39
571.25
588.56
0
+15.24(+2.66%)
Feb 26, 2014
555.71
603.04
555.71
573.32
0
+32.55(+6.02%)
Feb 25, 2014
542.79
559.50
401.10
540.77
0
+3.91(+0.73%)
Feb 24, 2014
612.97
614.98
534.02
536.86
0
-76.09(-12.41%)
Feb 23, 2014
572.35
647.94
534.90
612.95
0
+5.53(+0.91%)
Feb 22, 2014
572.35
622.27
534.90
607.42
0
+37.05(+6.50%)
Feb 21, 2014
572.35
591.28
534.90
570.37
0
-2.21(-0.39%)
Feb 20, 2014
627.75
632.26
564.37
572.58
0
-62.69(-9.87%)
Feb 19, 2014
626.35
637.27
620.00
635.27
0
+6.67(+1.06%)
Feb 18, 2014
632.53
641.05
610.00
628.60
0
-1.42(-0.23%)
Feb 17, 2014
610.92
665.99
610.92
630.02
0
+24.11(+3.98%)
Feb 16, 2014
624.96
717.09
546.28
605.91
0
-45.62(-7.00%)
Feb 15, 2014
624.96
717.09
546.28
651.53
0
-13.96(-2.10%)
Feb 14, 2014
624.96
717.09
546.28
665.49
0
+53.47(+8.74%)
Feb 13, 2014
667.91
668.30
604.73
612.02
0
-57.74(-8.62%)
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
.