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
Jacobs Engineering Group
(NY:
JEC
)
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 29, 2008
75.68
76.53
73.80
73.82
0
-1.64(-2.17%)
Aug 28, 2008
74.52
76.75
74.19
75.46
1,505,375
+0.67(+0.90%)
Aug 27, 2008
73.57
75.67
72.99
74.79
1,425,095
+1.50(+2.05%)
Aug 26, 2008
72.94
74.54
72.33
73.29
1,262,204
+0.52(+0.71%)
Aug 25, 2008
75.33
75.33
72.28
72.77
1,262,731
-3.02(-3.98%)
Aug 22, 2008
76.93
76.93
75.13
75.79
0
-0.53(-0.69%)
Aug 21, 2008
74.34
76.88
73.19
76.32
1,260,782
+1.80(+2.42%)
Aug 20, 2008
73.02
74.64
72.53
74.52
1,084,831
+1.98(+2.73%)
Aug 19, 2008
73.00
74.18
72.08
72.54
1,815,605
-1.27(-1.72%)
Aug 18, 2008
75.32
76.26
73.34
73.81
1,287,049
-0.91(-1.22%)
Aug 15, 2008
77.39
77.44
74.43
74.72
0
-1.94(-2.53%)
Aug 14, 2008
76.87
78.42
75.09
76.66
1,992,738
+1.66(+2.21%)
Aug 13, 2008
71.45
75.62
71.11
75.00
1,966,410
+3.35(+4.68%)
Aug 12, 2008
71.68
72.22
70.02
71.65
1,909,002
-0.37(-0.51%)
Aug 11, 2008
72.91
72.97
71.03
72.02
1,221,294
-0.80(-1.10%)
Aug 08, 2008
72.10
73.20
70.08
72.82
1,237,444
+0.06(+0.08%)
Aug 07, 2008
73.23
74.78
71.65
72.76
1,303,874
-0.45(-0.61%)
Aug 06, 2008
70.62
73.87
70.62
73.21
1,605,215
+2.05(+2.88%)
Aug 05, 2008
73.84
74.97
69.38
71.16
2,700,568
-1.13(-1.56%)
Aug 04, 2008
77.17
77.21
71.82
72.29
1,770,868
-4.52(-5.88%)
Aug 01, 2008
77.92
78.27
75.83
76.81
1,003,452
-0.53(-0.69%)
Jul 31, 2008
81.08
81.59
77.24
77.34
1,684,870
-5.14(-6.23%)
Jul 30, 2008
78.59
83.06
78.59
82.48
1,545,384
+4.11(+5.24%)
Jul 29, 2008
78.37
79.19
76.03
78.37
1,619,578
+1.87(+2.44%)
Jul 28, 2008
79.68
79.68
76.23
76.50
1,363,160
-2.73(-3.45%)
Jul 25, 2008
77.86
80.12
77.86
79.23
1,197,229
+1.30(+1.67%)
Jul 24, 2008
82.74
82.74
77.53
77.93
1,820,912
-3.84(-4.70%)
Jul 23, 2008
84.65
84.65
81.12
81.77
1,835,989
-1.81(-2.17%)
Jul 22, 2008
86.89
86.89
82.77
83.58
3,095,023
+0.05(+0.06%)
Jul 21, 2008
83.07
84.16
81.36
83.53
1,517,207
+2.12(+2.60%)
Jul 18, 2008
81.55
83.59
80.53
81.41
1,601,010
+0.25(+0.31%)
Jul 17, 2008
79.88
81.46
79.42
81.16
2,089,223
+1.28(+1.60%)
Jul 16, 2008
78.03
80.10
77.14
79.88
2,247,796
+1.79(+2.29%)
Jul 15, 2008
78.00
79.50
76.05
78.09
1,935,320
-0.69(-0.88%)
Jul 14, 2008
79.03
79.63
77.93
78.78
1,519,968
+0.70(+0.90%)
Jul 11, 2008
76.66
80.61
76.00
78.08
2,703,086
+3.29(+4.40%)
Jul 10, 2008
70.74
75.48
70.70
74.79
2,757,188
+2.83(+3.93%)
Jul 09, 2008
75.14
76.12
71.80
71.96
1,566,811
-2.95(-3.94%)
Jul 08, 2008
75.58
76.74
73.36
74.91
2,060,228
-1.19(-1.56%)
Jul 07, 2008
78.99
79.31
74.35
76.10
1,603,889
-2.15(-2.75%)
Jul 04, 2008
78.63
80.69
76.60
78.25
1,626,219
+0.00(+0.00%)
Jul 03, 2008
78.63
80.69
76.60
78.25
1,626,219
+1.53(+1.99%)
Jul 02, 2008
81.43
81.81
76.69
76.72
1,343,919
-4.26(-5.26%)
Jul 01, 2008
79.26
81.55
78.31
80.98
1,449,497
+0.28(+0.35%)
Jun 30, 2008
80.01
81.41
79.55
80.70
1,432,228
-0.47(-0.58%)
Jun 27, 2008
81.01
81.81
80.03
81.17
1,589,337
-0.11(-0.14%)
Jun 26, 2008
84.71
84.79
81.14
81.28
1,297,140
-4.40(-5.14%)
Jun 25, 2008
86.56
86.72
84.33
85.68
1,231,826
-0.90(-1.04%)
Jun 24, 2008
88.24
88.50
86.51
86.58
841,629
-1.61(-1.83%)
Jun 23, 2008
87.79
89.11
87.50
88.19
984,261
+0.84(+0.96%)
Jun 20, 2008
89.08
89.86
86.79
87.35
867,230
-2.56(-2.85%)
Jun 19, 2008
89.29
90.54
89.02
89.91
713,803
+0.49(+0.55%)
Jun 18, 2008
89.09
90.38
88.50
89.42
1,050,907
-0.40(-0.45%)
Jun 17, 2008
90.63
91.59
89.75
89.82
767,464
-0.52(-0.58%)
Jun 16, 2008
90.30
91.36
89.25
90.34
1,123,853
+0.33(+0.37%)
Jun 13, 2008
86.73
90.14
86.63
90.01
1,318,082
+4.01(+4.66%)
Jun 12, 2008
87.62
88.43
85.51
86.00
1,384,744
-1.48(-1.69%)
Jun 11, 2008
87.87
89.68
87.39
87.48
1,756,988
-0.39(-0.44%)
Jun 10, 2008
88.05
88.98
87.16
87.87
1,139,930
-1.30(-1.46%)
Jun 09, 2008
89.50
90.28
87.88
89.17
1,078,932
+0.50(+0.56%)
Jun 06, 2008
91.53
92.67
88.67
88.67
1,498,778
-3.77(-4.08%)
Jun 05, 2008
92.00
92.92
91.15
92.44
1,494,582
+1.18(+1.29%)
Jun 04, 2008
91.72
92.80
90.70
91.26
934,470
-0.56(-0.61%)
Jun 03, 2008
94.22
94.22
90.37
91.82
1,315,743
-1.36(-1.46%)
Jun 02, 2008
95.22
95.25
92.22
93.18
1,041,448
-1.60(-1.69%)
May 30, 2008
91.83
95.11
91.02
94.78
1,519,160
+3.70(+4.06%)
May 29, 2008
92.23
92.72
90.61
91.08
979,808
-1.15(-1.25%)
May 28, 2008
91.99
92.68
90.61
92.23
952,453
+0.84(+0.92%)
May 27, 2008
91.66
91.94
89.42
91.39
986,477
-0.26(-0.28%)
May 26, 2008
92.18
92.82
90.17
91.65
0
+0.00(+0.00%)
May 23, 2008
92.18
92.82
90.17
91.65
983,333
-0.87(-0.94%)
May 22, 2008
93.53
94.88
91.46
92.52
1,181,426
-1.17(-1.25%)
May 21, 2008
95.92
97.37
93.36
93.69
1,050,169
-2.22(-2.31%)
May 20, 2008
95.80
97.04
94.01
95.91
783,132
-0.24(-0.25%)
May 19, 2008
96.45
98.31
95.41
96.15
1,158,973
-0.30(-0.31%)
May 16, 2008
95.57
96.58
94.82
96.45
956,431
+1.23(+1.29%)
May 15, 2008
94.27
95.50
93.31
95.22
868,247
+1.19(+1.27%)
May 14, 2008
94.22
95.53
93.50
94.03
1,582,371
+0.09(+0.10%)
May 13, 2008
90.20
94.69
89.07
93.94
2,424,472
+5.02(+5.65%)
May 12, 2008
86.56
88.92
86.02
88.92
828,859
+2.16(+2.49%)
May 09, 2008
87.11
87.18
85.29
86.76
461,294
-1.31(-1.49%)
May 08, 2008
87.78
89.30
86.76
88.07
987,194
+0.49(+0.56%)
May 07, 2008
91.23
91.23
87.21
87.58
1,197,995
-3.33(-3.66%)
May 06, 2008
88.55
91.11
88.14
90.91
1,174,298
+1.83(+2.05%)
May 05, 2008
88.84
91.34
88.37
89.08
1,562,644
+0.61(+0.69%)
May 02, 2008
88.46
89.42
86.92
88.47
1,016,138
+0.69(+0.79%)
May 01, 2008
86.90
88.00
85.21
87.78
1,102,486
+1.45(+1.68%)
Apr 30, 2008
86.12
87.89
86.02
86.33
1,388,278
-0.16(-0.18%)
Apr 29, 2008
88.19
88.19
86.05
86.49
754,559
-1.65(-1.87%)
Apr 28, 2008
89.50
89.50
87.66
88.14
998,191
-1.07(-1.20%)
Apr 25, 2008
87.86
89.41
86.61
89.21
750,259
+2.02(+2.32%)
Apr 24, 2008
86.73
88.01
85.00
87.19
1,023,503
+0.31(+0.36%)
Apr 23, 2008
88.00
89.40
86.04
86.88
1,018,905
-0.84(-0.96%)
Apr 22, 2008
93.37
93.37
86.57
87.72
1,729,749
-1.30(-1.46%)
Apr 21, 2008
85.36
90.00
84.42
89.02
2,286,119
+3.91(+4.59%)
Apr 18, 2008
81.92
85.94
81.20
85.11
1,912,529
+4.39(+5.44%)
Apr 17, 2008
79.99
81.29
78.86
80.72
997,143
+0.10(+0.12%)
Apr 16, 2008
77.28
80.80
77.28
80.62
1,470,417
+3.85(+5.01%)
Apr 15, 2008
77.14
77.98
75.35
76.77
1,099,927
-0.02(-0.03%)
Apr 14, 2008
77.35
77.48
76.20
76.79
1,268,037
-0.44(-0.57%)
Apr 11, 2008
78.28
79.15
77.00
77.23
1,254,324
-2.16(-2.72%)
Apr 10, 2008
78.52
79.59
77.14
79.39
1,093,869
+1.04(+1.33%)
Apr 09, 2008
80.13
80.22
77.91
78.35
1,060,959
-1.59(-1.99%)
Apr 08, 2008
79.37
80.15
78.00
79.94
1,224,894
+0.28(+0.35%)
Apr 07, 2008
81.89
82.79
79.57
79.66
1,473,692
-1.08(-1.34%)
Apr 04, 2008
79.40
81.66
79.04
80.74
1,227,989
+1.61(+2.03%)
Apr 03, 2008
77.80
79.41
77.08
79.13
1,123,291
+1.31(+1.68%)
Apr 02, 2008
76.78
78.99
76.50
77.82
1,685,379
+1.26(+1.65%)
Apr 01, 2008
74.97
76.56
72.82
76.56
2,172,246
+2.97(+4.04%)
Mar 31, 2008
74.00
74.52
72.68
73.59
1,663,991
-0.50(-0.67%)
Mar 28, 2008
74.16
75.95
73.73
74.09
1,292,351
-1.84(-2.42%)
Mar 27, 2008
76.36
76.50
73.50
75.93
1,265,143
+0.46(+0.61%)
Mar 26, 2008
76.44
76.60
74.82
75.47
1,335,170
-0.68(-0.89%)
Mar 25, 2008
74.59
76.51
74.03
76.15
1,742,046
+1.82(+2.45%)
Mar 24, 2008
71.00
76.57
71.00
74.33
2,083,226
+2.68(+3.74%)
Mar 21, 2008
70.55
71.89
67.40
71.65
2,681,672
+0.00(+0.00%)
Mar 20, 2008
70.55
71.89
67.40
71.65
2,681,172
+1.18(+1.67%)
Mar 19, 2008
74.00
75.76
70.47
70.47
2,236,622
-3.02(-4.11%)
Mar 18, 2008
71.67
74.30
70.49
73.49
2,528,689
+3.60(+5.15%)
Mar 17, 2008
71.15
71.96
67.18
69.89
2,854,531
-3.15(-4.31%)
Mar 14, 2008
76.03
76.66
71.20
73.04
2,168,552
-2.28(-3.03%)
Mar 13, 2008
73.57
75.49
71.40
75.32
2,570,427
+0.56(+0.75%)
Mar 12, 2008
76.27
76.67
74.37
74.76
1,612,756
-0.70(-0.93%)
Mar 11, 2008
72.97
75.55
71.85
75.46
2,131,368
+4.71(+6.66%)
Mar 10, 2008
76.85
76.85
70.34
70.75
2,955,465
-5.27(-6.93%)
Mar 07, 2008
77.99
78.30
74.81
76.02
2,319,679
-2.45(-3.12%)
Mar 06, 2008
78.82
80.20
78.36
78.47
2,042,158
-1.34(-1.68%)
Mar 05, 2008
80.50
80.62
78.47
79.81
2,617,400
-0.34(-0.42%)
Mar 04, 2008
81.00
81.75
78.23
80.15
2,897,519
-1.15(-1.41%)
Mar 03, 2008
80.89
81.46
79.12
81.30
1,829,816
+1.01(+1.26%)
Feb 29, 2008
83.68
83.68
79.95
80.29
2,148,264
-3.41(-4.07%)
Feb 28, 2008
83.50
84.99
81.11
83.70
2,447,978
+0.66(+0.79%)
Feb 27, 2008
82.75
84.44
81.36
83.04
2,251,780
-0.17(-0.20%)
Feb 26, 2008
83.26
84.79
81.58
83.21
2,800,320
-1.57(-1.85%)
Feb 25, 2008
81.67
84.99
80.25
84.78
2,015,663
+3.71(+4.58%)
Feb 22, 2008
79.99
81.40
78.58
81.07
1,773,951
+1.79(+2.26%)
Feb 21, 2008
78.73
80.58
77.77
79.28
2,637,232
+1.44(+1.85%)
Feb 20, 2008
76.51
78.08
75.00
77.84
1,878,437
+0.53(+0.69%)
Feb 19, 2008
77.99
78.74
76.44
77.31
1,240,050
+1.49(+1.97%)
Feb 18, 2008
76.35
76.99
74.28
75.82
0
+0.00(+0.00%)
Feb 15, 2008
76.35
76.99
74.28
75.82
1,454,671
-0.97(-1.26%)
Feb 14, 2008
78.76
79.40
76.30
76.79
1,432,670
-1.74(-2.22%)
Feb 13, 2008
76.13
78.80
75.48
78.53
1,486,432
+2.83(+3.74%)
Feb 12, 2008
76.00
77.80
74.56
75.70
1,579,887
+0.75(+1.00%)
Feb 11, 2008
72.96
75.24
71.94
74.95
1,547,837
+2.11(+2.90%)
Feb 08, 2008
71.31
74.37
70.96
72.84
1,331,205
+1.01(+1.41%)
Feb 07, 2008
72.28
72.96
70.00
71.83
1,690,272
-0.99(-1.36%)
Feb 06, 2008
74.40
75.77
72.40
72.82
1,361,427
-0.93(-1.26%)
Feb 05, 2008
76.49
77.09
73.75
73.75
1,372,633
-4.27(-5.47%)
Feb 04, 2008
80.99
80.99
77.81
78.02
1,360,359
-2.20(-2.74%)
Feb 01, 2008
77.50
80.46
76.78
80.22
2,009,651
+3.87(+5.07%)
Jan 31, 2008
72.91
77.58
72.07
76.35
2,362,231
+2.42(+3.27%)
Jan 30, 2008
75.98
76.33
73.26
73.93
2,405,122
-2.52(-3.30%)
Jan 29, 2008
78.02
79.75
76.00
76.45
1,989,400
+0.02(+0.02%)
Jan 28, 2008
77.50
77.50
74.44
76.43
1,959,305
-0.75(-0.97%)
Jan 25, 2008
82.20
83.00
76.33
77.18
2,166,067
-2.62(-3.28%)
Jan 24, 2008
77.20
81.38
77.07
79.80
2,173,890
+2.81(+3.65%)
Jan 23, 2008
76.88
77.25
70.72
76.99
3,377,727
-1.12(-1.43%)
Jan 22, 2008
67.48
79.63
67.25
78.11
3,790,065
+3.90(+5.26%)
Jan 21, 2008
73.31
75.86
71.70
74.21
0
+0.00(+0.00%)
Jan 18, 2008
73.31
75.86
71.70
74.21
2,573,151
+2.03(+2.81%)
Jan 17, 2008
77.12
77.73
71.73
72.18
2,744,801
-4.56(-5.94%)
Jan 16, 2008
79.57
82.96
74.18
76.74
3,888,662
-5.39(-6.56%)
Jan 15, 2008
88.80
88.80
82.02
82.13
2,606,443
-7.31(-8.17%)
Jan 14, 2008
89.78
90.35
87.22
89.44
1,317,277
+0.73(+0.82%)
Jan 11, 2008
89.60
91.38
87.87
88.71
1,485,549
-1.82(-2.01%)
Jan 10, 2008
86.18
92.80
84.70
90.53
2,986,006
+4.22(+4.89%)
Jan 09, 2008
87.51
88.39
81.74
86.31
3,808,915
-1.59(-1.81%)
Jan 08, 2008
92.40
93.67
87.68
87.90
2,755,088
-3.38(-3.70%)
Jan 07, 2008
97.37
97.73
90.00
91.28
2,941,433
-5.33(-5.52%)
Jan 04, 2008
100.52
100.52
96.02
96.61
2,003,566
-4.97(-4.89%)
Jan 03, 2008
97.77
103.29
97.21
101.58
2,381,976
+4.96(+5.13%)
Jan 02, 2008
95.61
98.70
95.61
96.62
1,582,163
+1.01(+1.06%)
Jan 01, 2008
98.10
99.50
95.61
95.61
0
+0.00(+0.00%)
Dec 31, 2007
98.10
99.50
95.61
95.61
1,409,002
-2.47(-2.52%)
Dec 28, 2007
98.40
99.62
97.64
98.08
1,064,272
-0.62(-0.63%)
Dec 27, 2007
97.43
99.44
97.20
98.70
1,441,400
+0.95(+0.97%)
Dec 26, 2007
97.98
97.98
96.27
97.75
931,609
+0.34(+0.35%)
Dec 24, 2007
97.49
98.40
96.79
97.41
593,977
+1.08(+1.12%)
Dec 21, 2007
96.76
97.85
94.93
96.33
1,353,387
+0.88(+0.92%)
Dec 20, 2007
95.22
96.00
92.71
95.45
1,167,200
+0.74(+0.78%)
Dec 19, 2007
92.07
95.26
92.07
94.71
1,355,340
+2.84(+3.09%)
Dec 18, 2007
90.97
92.76
90.25
91.87
1,906,648
+1.73(+1.92%)
Dec 17, 2007
94.71
95.71
89.59
90.14
1,640,790
-5.17(-5.42%)
Dec 14, 2007
95.15
98.35
94.83
95.31
1,552,500
-1.52(-1.57%)
Dec 13, 2007
94.46
96.85
93.68
96.83
1,544,272
+1.85(+1.95%)
Dec 12, 2007
93.85
96.30
93.00
94.98
1,624,918
+3.37(+3.68%)
Dec 11, 2007
96.59
97.10
91.15
91.61
1,808,056
-4.14(-4.32%)
Dec 10, 2007
94.50
97.09
93.69
95.75
1,492,712
+1.67(+1.78%)
Dec 07, 2007
94.47
94.50
93.14
94.08
1,252,293
-0.03(-0.03%)
Dec 06, 2007
90.30
94.28
89.65
94.11
2,284,736
+3.75(+4.15%)
Dec 05, 2007
86.47
90.36
86.40
90.36
1,291,400
+3.92(+4.53%)
Dec 04, 2007
87.20
87.20
85.26
86.44
1,297,600
-0.37(-0.43%)
Dec 03, 2007
84.20
87.35
83.68
86.81
1,595,007
+3.04(+3.63%)
Nov 30, 2007
82.72
84.87
82.65
83.77
1,311,268
+2.19(+2.68%)
Nov 29, 2007
81.01
82.45
79.46
81.58
1,206,785
-0.02(-0.02%)
Nov 28, 2007
77.64
81.72
77.56
81.60
1,045,413
+4.71(+6.13%)
Nov 27, 2007
77.00
77.37
74.18
76.89
1,413,496
+0.30(+0.39%)
Nov 26, 2007
77.66
79.28
76.59
76.59
1,026,848
-1.02(-1.31%)
Nov 23, 2007
76.93
77.90
75.73
77.61
359,557
+2.16(+2.86%)
Nov 21, 2007
77.71
77.71
74.70
75.45
1,297,500
-2.38(-3.06%)
Nov 20, 2007
77.75
79.57
76.25
77.83
1,694,793
+1.60(+2.10%)
Nov 19, 2007
78.32
78.32
75.34
76.23
1,492,430
-1.67(-2.14%)
Nov 16, 2007
79.75
79.75
76.16
77.90
1,699,900
-0.42(-0.54%)
Nov 15, 2007
81.40
81.88
76.95
78.32
2,059,500
-3.62(-4.42%)
Nov 14, 2007
82.00
83.07
80.70
81.94
1,495,500
+0.63(+0.77%)
Nov 13, 2007
78.96
81.31
77.20
81.31
1,996,470
+4.13(+5.35%)
Nov 12, 2007
83.34
83.34
76.98
77.18
2,106,730
-6.14(-7.37%)
Nov 09, 2007
87.02
87.02
83.00
83.32
1,403,346
-3.88(-4.45%)
Nov 08, 2007
85.30
87.67
85.01
87.20
1,693,702
+1.38(+1.61%)
Nov 07, 2007
88.05
88.70
85.58
85.82
1,744,844
-2.53(-2.86%)
Nov 06, 2007
88.00
88.54
86.77
88.35
2,390,003
+4.37(+5.20%)
Nov 05, 2007
81.39
84.36
81.39
83.98
1,646,483
+0.18(+0.21%)
Nov 02, 2007
85.36
85.36
82.26
83.80
1,857,100
-0.63(-0.75%)
Nov 01, 2007
86.00
86.47
83.56
84.43
1,799,900
-2.72(-3.12%)
Oct 31, 2007
86.70
87.92
85.18
87.15
1,296,800
+0.41(+0.47%)
Oct 30, 2007
87.77
89.64
86.35
86.74
1,219,900
-1.32(-1.50%)
Oct 29, 2007
86.04
89.29
86.04
88.06
1,483,200
+1.89(+2.19%)
Oct 26, 2007
84.09
86.61
83.88
86.17
1,336,100
+2.56(+3.06%)
Oct 25, 2007
83.90
84.38
82.00
83.61
14,194,600
+0.23(+0.28%)
Oct 24, 2007
84.51
84.95
82.04
83.38
2,116,500
+1.69(+2.07%)
Oct 23, 2007
80.20
81.87
78.90
81.69
1,001,700
+2.14(+2.69%)
Oct 22, 2007
80.54
81.16
77.20
79.55
1,717,300
-2.45(-2.99%)
Oct 19, 2007
86.47
87.00
81.78
82.00
1,205,000
-5.15(-5.91%)
Oct 18, 2007
84.63
87.67
83.88
87.15
967,900
+2.26(+2.66%)
Oct 17, 2007
85.36
85.95
83.64
84.89
781,100
+0.35(+0.41%)
Oct 16, 2007
85.54
86.40
83.50
84.54
811,500
-1.34(-1.56%)
Oct 15, 2007
85.40
86.97
83.58
85.88
773,500
+0.67(+0.79%)
Oct 12, 2007
83.30
85.50
83.07
85.21
800,200
+1.85(+2.22%)
Oct 11, 2007
86.00
86.87
82.04
83.36
996,800
-1.70(-2.00%)
Oct 10, 2007
85.00
86.55
84.54
85.06
913,800
+0.48(+0.57%)
Oct 09, 2007
83.98
84.64
82.41
84.58
1,223,700
+2.20(+2.67%)
Oct 08, 2007
82.25
85.20
81.95
82.38
948,400
-0.20(-0.24%)
Oct 05, 2007
79.82
82.94
79.76
82.58
1,119,800
+3.63(+4.60%)
Oct 04, 2007
79.25
79.25
78.25
78.95
941,400
+0.31(+0.39%)
Oct 03, 2007
79.85
80.31
78.46
78.64
948,200
-1.64(-2.04%)
Oct 02, 2007
79.23
81.43
79.00
80.28
1,050,800
+1.23(+1.56%)
Oct 01, 2007
75.58
79.64
75.03
79.05
845,500
+3.47(+4.59%)
Sep 28, 2007
77.33
77.33
75.38
75.58
777,300
-1.20(-1.56%)
Sep 27, 2007
76.76
76.80
75.37
76.78
792,400
+0.44(+0.58%)
Sep 26, 2007
75.52
76.62
74.75
76.34
845,200
+1.34(+1.79%)
Sep 25, 2007
76.50
76.76
74.88
75.00
977,100
-2.10(-2.72%)
Sep 24, 2007
77.36
78.17
76.35
77.10
812,500
-0.06(-0.08%)
Sep 21, 2007
76.15
78.29
76.14
77.16
1,200,900
+1.66(+2.20%)
Sep 20, 2007
76.00
76.75
75.34
75.50
856,100
-0.54(-0.71%)
Sep 19, 2007
75.48
77.45
75.20
76.04
1,278,600
+1.43(+1.92%)
Sep 18, 2007
69.97
74.62
69.70
74.61
1,214,600
+4.74(+6.78%)
Sep 17, 2007
71.00
71.44
69.45
69.87
898,000
-1.13(-1.59%)
Sep 14, 2007
69.90
71.83
69.88
71.00
1,045,400
+0.18(+0.25%)
Sep 13, 2007
69.85
71.29
69.50
70.82
781,400
+1.45(+2.09%)
Sep 12, 2007
67.27
69.67
67.27
69.37
820,800
+1.65(+2.44%)
Sep 11, 2007
65.53
67.91
65.74
67.72
718,100
+2.19(+3.34%)
Sep 10, 2007
66.12
66.98
64.54
65.53
943,000
-0.53(-0.80%)
Sep 07, 2007
67.00
67.59
65.52
66.06
1,086,900
-2.40(-3.51%)
Sep 06, 2007
67.53
68.46
66.62
68.46
825,100
+0.93(+1.38%)
Sep 05, 2007
67.65
68.36
66.51
67.53
1,044,100
-0.49(-0.72%)
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
.