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 31, 2012
39.48
39.97
39.35
39.54
508,095
+0.35(+0.89%)
Aug 30, 2012
39.43
39.50
38.95
39.19
372,578
-0.55(-1.38%)
Aug 29, 2012
39.92
39.96
39.33
39.74
392,388
-0.36(-0.90%)
Aug 27, 2012
40.50
40.74
40.03
40.10
667,349
-0.30(-0.74%)
Aug 24, 2012
40.34
40.57
40.00
40.40
808,257
-0.13(-0.32%)
Aug 23, 2012
40.61
41.05
40.29
40.53
632,274
-0.18(-0.44%)
Aug 22, 2012
41.19
41.21
40.51
40.71
753,050
-0.58(-1.40%)
Aug 21, 2012
41.13
41.79
41.04
41.29
878,916
+0.34(+0.83%)
Aug 20, 2012
40.85
41.12
40.56
40.95
405,552
-0.05(-0.12%)
Aug 17, 2012
40.94
41.06
40.56
41.00
945,854
+0.12(+0.29%)
Aug 16, 2012
40.08
41.00
39.89
40.88
618,507
+0.74(+1.84%)
Aug 15, 2012
39.35
40.19
39.35
40.14
682,542
+0.65(+1.65%)
Aug 14, 2012
39.66
40.22
39.31
39.49
665,966
+0.31(+0.79%)
Aug 13, 2012
39.22
39.65
38.87
39.18
378,000
-0.16(-0.41%)
Aug 10, 2012
39.46
39.65
38.80
39.34
549,326
-0.32(-0.81%)
Aug 09, 2012
39.54
39.95
39.54
39.66
349,291
+0.06(+0.15%)
Aug 08, 2012
39.22
39.64
38.97
39.60
515,181
+0.28(+0.71%)
Aug 07, 2012
39.36
40.00
39.30
39.32
880,937
-0.02(-0.05%)
Aug 06, 2012
39.16
39.70
39.16
39.34
677,880
+0.35(+0.90%)
Aug 03, 2012
39.19
39.39
38.83
38.99
884,057
+0.66(+1.72%)
Aug 02, 2012
38.12
38.54
37.65
38.33
755,584
-0.02(-0.05%)
Aug 01, 2012
38.87
38.98
38.09
38.35
1,467,764
-0.22(-0.57%)
Jul 31, 2012
39.05
39.43
38.47
38.57
1,262,005
-0.63(-1.61%)
Jul 30, 2012
40.56
40.56
39.08
39.20
1,579,273
-0.25(-0.63%)
Jul 27, 2012
37.90
39.75
37.68
39.45
1,305,490
+1.80(+4.78%)
Jul 26, 2012
37.37
37.74
37.28
37.65
1,392,580
+1.04(+2.84%)
Jul 25, 2012
36.68
37.15
36.35
36.61
740,005
+0.21(+0.58%)
Jul 24, 2012
37.36
37.44
36.07
36.40
581,140
-0.88(-2.36%)
Jul 23, 2012
36.99
37.50
36.45
37.28
589,763
-0.61(-1.61%)
Jul 20, 2012
38.29
38.54
37.83
37.89
967,346
-0.87(-2.24%)
Jul 19, 2012
38.34
39.01
38.00
38.76
1,022,082
+0.36(+0.94%)
Jul 18, 2012
37.27
38.67
37.27
38.40
734,388
+0.96(+2.56%)
Jul 17, 2012
37.26
37.59
36.83
37.44
422,607
+0.36(+0.97%)
Jul 16, 2012
37.13
37.18
36.53
37.08
617,607
-0.16(-0.43%)
Jul 13, 2012
36.50
37.41
36.48
37.24
545,417
+0.78(+2.14%)
Jul 12, 2012
36.47
36.70
36.16
36.46
884,604
-0.27(-0.74%)
Jul 11, 2012
37.18
37.18
36.51
36.73
712,578
-0.33(-0.89%)
Jul 10, 2012
37.84
38.07
36.79
37.06
883,724
-0.57(-1.51%)
Jul 09, 2012
37.39
37.71
37.20
37.63
471,036
+0.12(+0.32%)
Jul 06, 2012
37.46
37.68
37.21
37.51
530,230
-0.47(-1.24%)
Jul 05, 2012
38.30
38.50
37.90
37.98
534,823
-0.46(-1.20%)
Jul 03, 2012
37.61
38.54
37.53
38.44
321,950
+0.79(+2.10%)
Jul 02, 2012
37.86
38.11
37.40
37.65
773,246
-0.21(-0.55%)
Jun 29, 2012
37.33
37.86
37.02
37.86
1,205,844
+1.33(+3.64%)
Jun 28, 2012
35.51
36.58
35.42
36.53
946,071
+0.62(+1.73%)
Jun 27, 2012
35.11
35.97
35.03
35.91
750,117
+1.01(+2.89%)
Jun 26, 2012
34.52
35.07
34.43
34.90
1,399,610
+0.40(+1.16%)
Jun 25, 2012
34.90
35.09
33.61
34.50
1,669,876
-0.90(-2.54%)
Jun 22, 2012
35.32
35.55
35.08
35.40
859,292
+0.28(+0.80%)
Jun 21, 2012
36.24
36.35
35.07
35.12
1,041,236
-1.04(-2.88%)
Jun 20, 2012
36.42
36.71
35.64
36.16
903,790
-0.55(-1.50%)
Jun 19, 2012
36.00
36.79
36.00
36.71
990,130
+0.80(+2.23%)
Jun 18, 2012
35.65
36.05
35.50
35.91
583,296
-0.03(-0.08%)
Jun 15, 2012
35.76
35.96
35.37
35.94
976,715
+0.36(+1.01%)
Jun 14, 2012
35.41
35.76
35.20
35.58
948,810
+0.23(+0.65%)
Jun 13, 2012
35.76
35.76
35.12
35.35
1,065,791
-0.51(-1.42%)
Jun 12, 2012
35.65
35.98
35.26
35.86
1,237,898
+0.28(+0.79%)
Jun 11, 2012
36.88
36.93
35.54
35.58
777,327
-0.86(-2.36%)
Jun 08, 2012
35.97
36.46
35.62
36.44
1,152,771
+0.23(+0.64%)
Jun 07, 2012
37.02
37.57
36.14
36.21
813,371
-0.24(-0.66%)
Jun 06, 2012
35.97
36.72
35.83
36.45
840,944
+0.87(+2.45%)
Jun 05, 2012
34.26
35.59
34.24
35.58
1,367,087
+1.18(+3.43%)
Jun 04, 2012
34.99
35.12
34.21
34.40
1,452,785
-0.55(-1.57%)
Jun 01, 2012
34.78
35.40
34.78
34.95
1,603,535
-0.57(-1.60%)
May 31, 2012
36.07
36.11
35.16
35.52
1,845,839
-0.57(-1.58%)
May 30, 2012
36.94
36.94
35.95
36.09
1,216,221
-1.35(-3.61%)
May 29, 2012
37.31
37.71
37.22
37.44
828,495
+0.48(+1.30%)
May 25, 2012
37.00
37.30
36.80
36.96
729,461
-0.07(-0.19%)
May 24, 2012
37.04
37.16
36.49
37.03
932,937
+0.04(+0.11%)
May 23, 2012
36.16
37.08
35.84
36.99
1,041,207
+0.47(+1.29%)
May 22, 2012
37.14
37.37
36.25
36.52
1,051,701
-0.44(-1.19%)
May 21, 2012
36.10
37.15
36.09
36.96
1,153,983
+0.82(+2.27%)
May 18, 2012
36.68
36.76
36.00
36.14
1,188,360
-0.31(-0.85%)
May 17, 2012
37.15
37.35
36.45
36.45
1,473,533
-0.68(-1.83%)
May 16, 2012
37.97
38.10
37.13
37.13
1,552,942
-0.46(-1.22%)
May 15, 2012
37.90
38.42
37.47
37.59
1,284,414
-0.66(-1.73%)
May 14, 2012
38.25
38.66
38.21
38.25
666,052
-0.61(-1.57%)
May 11, 2012
38.71
39.36
38.52
38.86
757,058
-0.12(-0.31%)
May 10, 2012
39.77
39.97
38.84
38.98
1,156,297
-0.31(-0.79%)
May 09, 2012
38.15
39.58
38.11
39.29
1,497,242
+0.15(+0.38%)
May 08, 2012
39.01
39.24
38.29
39.14
1,158,407
-0.15(-0.38%)
May 07, 2012
39.46
39.95
39.07
39.29
1,054,191
-0.26(-0.66%)
May 04, 2012
40.55
40.80
39.20
39.55
1,822,717
-1.36(-3.32%)
May 03, 2012
41.74
41.74
40.58
40.91
2,180,973
-0.89(-2.13%)
May 02, 2012
41.67
42.01
41.07
41.80
1,510,102
-0.06(-0.14%)
May 01, 2012
41.13
42.07
40.72
41.86
3,340,472
-1.97(-4.49%)
Apr 30, 2012
44.40
44.44
43.59
43.83
987,693
-0.77(-1.73%)
Apr 27, 2012
44.10
44.94
43.63
44.60
1,106,965
+0.77(+1.76%)
Apr 26, 2012
43.44
44.00
43.16
43.83
715,693
+0.27(+0.62%)
Apr 25, 2012
43.48
43.84
43.07
43.56
785,909
+0.68(+1.59%)
Apr 24, 2012
42.78
43.19
42.59
42.88
681,889
+0.19(+0.45%)
Apr 23, 2012
42.48
42.75
42.18
42.69
705,337
-0.49(-1.13%)
Apr 20, 2012
43.35
43.67
43.00
43.18
1,045,272
+0.00(+0.00%)
Apr 19, 2012
43.82
44.17
42.79
43.18
723,984
-0.68(-1.55%)
Apr 18, 2012
44.00
44.09
43.51
43.86
818,168
-0.39(-0.88%)
Apr 17, 2012
43.73
44.58
43.59
44.25
818,256
+0.97(+2.24%)
Apr 16, 2012
43.12
43.69
42.93
43.28
1,407,141
+0.38(+0.89%)
Apr 13, 2012
43.48
43.54
42.79
42.90
1,171,839
-0.76(-1.74%)
Apr 12, 2012
42.72
43.74
42.65
43.66
739,918
+0.99(+2.32%)
Apr 11, 2012
42.68
42.90
42.15
42.67
790,997
+0.75(+1.79%)
Apr 10, 2012
42.28
42.91
41.89
41.92
1,109,993
-1.10(-2.56%)
Apr 09, 2012
42.76
43.10
42.53
43.02
1,403,075
-0.75(-1.71%)
Apr 05, 2012
43.69
44.14
43.50
43.77
900,863
-0.16(-0.36%)
Apr 04, 2012
44.28
44.50
43.93
43.93
961,313
-0.80(-1.79%)
Apr 03, 2012
44.57
44.90
44.32
44.73
798,608
-0.02(-0.04%)
Apr 02, 2012
44.21
45.00
43.84
44.75
1,141,516
+0.38(+0.86%)
Mar 30, 2012
45.13
45.47
44.37
44.37
1,629,467
-0.48(-1.07%)
Mar 29, 2012
45.04
45.18
44.44
44.85
967,075
-0.59(-1.30%)
Mar 28, 2012
46.32
46.33
44.81
45.44
1,196,759
-1.02(-2.20%)
Mar 27, 2012
46.33
46.63
46.00
46.46
1,796,892
+0.10(+0.22%)
Mar 26, 2012
45.49
46.44
45.33
46.36
1,236,767
+1.46(+3.25%)
Mar 23, 2012
44.97
45.02
44.03
44.90
1,061,011
+0.08(+0.18%)
Mar 22, 2012
45.53
45.53
44.30
44.82
1,015,770
-1.11(-2.42%)
Mar 21, 2012
46.04
46.23
45.67
45.93
650,885
+0.11(+0.24%)
Mar 20, 2012
46.38
46.41
45.60
45.82
842,084
-1.05(-2.24%)
Mar 19, 2012
46.63
47.13
46.38
46.87
642,819
-0.02(-0.04%)
Mar 16, 2012
46.89
47.29
46.85
46.89
881,917
+0.02(+0.04%)
Mar 15, 2012
45.85
47.02
45.60
46.87
1,075,654
+1.09(+2.38%)
Mar 14, 2012
46.40
46.54
45.65
45.78
890,247
-0.62(-1.34%)
Mar 13, 2012
45.51
46.41
45.32
46.40
627,945
+1.35(+3.00%)
Mar 12, 2012
45.48
45.95
44.91
45.05
639,347
-0.35(-0.77%)
Mar 09, 2012
45.19
45.75
45.12
45.40
465,436
+0.25(+0.55%)
Mar 08, 2012
45.25
45.43
44.50
45.15
725,849
+0.34(+0.76%)
Mar 07, 2012
44.79
45.10
44.53
44.81
1,088,070
-0.02(-0.04%)
Mar 06, 2012
46.05
46.05
44.58
44.83
1,209,926
-1.98(-4.23%)
Mar 05, 2012
47.03
47.55
46.76
46.81
1,566,635
-0.37(-0.78%)
Mar 02, 2012
47.31
47.39
47.02
47.18
1,298,441
-0.10(-0.21%)
Mar 01, 2012
46.53
47.35
46.40
47.28
1,193,826
+1.06(+2.29%)
Feb 29, 2012
47.00
47.38
46.13
46.22
830,510
-0.76(-1.62%)
Feb 28, 2012
47.00
47.15
46.54
46.98
943,764
-0.07(-0.15%)
Feb 27, 2012
46.92
47.33
46.45
47.05
860,046
-0.14(-0.30%)
Feb 24, 2012
47.70
48.17
47.11
47.19
1,496,401
-0.42(-0.88%)
Feb 23, 2012
45.01
47.77
44.61
47.61
2,214,253
+2.85(+6.37%)
Feb 22, 2012
45.45
45.45
44.54
44.76
912,306
-0.86(-1.89%)
Feb 21, 2012
45.83
46.21
45.53
45.62
995,529
+0.07(+0.15%)
Feb 17, 2012
45.78
46.00
45.52
45.55
601,446
+0.07(+0.15%)
Feb 16, 2012
44.78
45.60
44.76
45.48
645,942
+0.85(+1.90%)
Feb 15, 2012
46.07
46.07
44.44
44.63
1,231,714
-1.36(-2.96%)
Feb 14, 2012
46.07
46.27
45.73
45.99
949,168
-0.30(-0.65%)
Feb 13, 2012
46.24
46.33
45.41
46.29
921,193
+0.44(+0.96%)
Feb 10, 2012
45.75
46.08
45.32
45.85
666,962
-0.54(-1.16%)
Feb 09, 2012
45.91
46.56
45.80
46.39
564,912
+0.56(+1.22%)
Feb 08, 2012
46.12
46.22
45.50
45.83
572,266
-0.31(-0.67%)
Feb 07, 2012
46.27
46.37
45.69
46.14
720,109
-0.39(-0.84%)
Feb 06, 2012
46.98
47.07
46.19
46.53
851,673
-0.68(-1.44%)
Feb 03, 2012
46.43
47.42
46.25
47.21
1,436,046
+1.09(+2.36%)
Feb 02, 2012
46.30
46.61
46.02
46.12
797,082
-0.13(-0.28%)
Feb 01, 2012
45.27
46.40
45.17
46.25
1,016,679
+1.49(+3.33%)
Jan 31, 2012
45.24
45.42
44.31
44.76
813,257
-0.05(-0.11%)
Jan 30, 2012
44.70
44.86
44.06
44.81
1,101,120
-0.38(-0.84%)
Jan 27, 2012
45.17
45.58
44.91
45.19
1,014,224
-0.09(-0.20%)
Jan 26, 2012
45.42
46.00
44.85
45.28
2,272,231
-1.02(-2.20%)
Jan 25, 2012
45.43
46.44
45.18
46.30
1,339,880
+0.77(+1.69%)
Jan 24, 2012
44.98
45.53
44.65
45.53
724,228
+0.23(+0.51%)
Jan 23, 2012
45.36
45.99
45.14
45.30
1,103,328
+0.01(+0.02%)
Jan 20, 2012
45.21
45.49
45.06
45.29
981,617
+0.13(+0.29%)
Jan 19, 2012
44.58
45.71
44.54
45.16
1,192,694
+0.92(+2.08%)
Jan 18, 2012
43.51
44.41
43.38
44.24
856,059
+0.59(+1.35%)
Jan 17, 2012
43.42
43.88
43.18
43.65
1,022,905
+0.65(+1.51%)
Jan 13, 2012
43.13
43.36
42.47
43.00
1,476,372
-0.47(-1.08%)
Jan 12, 2012
41.37
43.59
41.37
43.47
2,004,188
+2.16(+5.23%)
Jan 11, 2012
41.45
42.02
41.25
41.31
992,585
-0.37(-0.89%)
Jan 10, 2012
41.00
41.70
40.95
41.68
1,090,628
+1.03(+2.53%)
Jan 09, 2012
41.15
41.30
40.53
40.65
1,045,251
-0.52(-1.26%)
Jan 06, 2012
41.26
41.35
40.88
41.17
814,251
-0.11(-0.27%)
Jan 05, 2012
41.14
41.47
40.67
41.28
928,526
-0.24(-0.58%)
Jan 04, 2012
41.22
41.55
40.85
41.52
1,046,486
+0.94(+2.32%)
Dec 30, 2011
40.86
41.00
40.55
40.58
921,605
-0.28(-0.69%)
Dec 29, 2011
40.33
40.94
40.26
40.86
934,225
+0.72(+1.79%)
Dec 28, 2011
41.08
41.14
39.99
40.14
953,251
-0.95(-2.31%)
Dec 27, 2011
40.71
41.37
40.58
41.09
730,043
+0.20(+0.49%)
Dec 23, 2011
40.74
40.91
39.95
40.89
852,497
+0.78(+1.94%)
Dec 21, 2011
40.20
40.26
39.20
40.11
1,246,244
-0.15(-0.37%)
Dec 20, 2011
39.33
40.66
39.33
40.26
1,649,735
+1.73(+4.49%)
Dec 19, 2011
40.12
40.16
38.39
38.53
1,134,466
-1.28(-3.22%)
Dec 16, 2011
40.20
40.74
39.63
39.81
1,666,945
+0.00(+0.00%)
Dec 15, 2011
40.44
40.63
39.60
39.81
1,480,175
+0.06(+0.15%)
Dec 14, 2011
40.32
40.42
39.34
39.75
1,483,473
-0.94(-2.31%)
Dec 13, 2011
42.09
42.29
40.39
40.69
1,446,399
-1.02(-2.45%)
Dec 12, 2011
41.81
41.84
41.29
41.71
1,013,592
-0.82(-1.93%)
Dec 09, 2011
41.81
42.81
41.59
42.53
1,039,792
+0.73(+1.75%)
Dec 08, 2011
42.43
42.60
41.65
41.80
1,567,734
-0.96(-2.25%)
Dec 07, 2011
42.35
43.00
42.24
42.76
1,540,711
+0.15(+0.35%)
Dec 06, 2011
42.83
43.08
42.23
42.61
1,247,338
-0.04(-0.09%)
Dec 05, 2011
42.75
43.10
42.34
42.65
1,477,353
+0.60(+1.43%)
Dec 02, 2011
41.85
42.82
41.70
42.05
1,951,032
+0.78(+1.89%)
Dec 01, 2011
41.37
41.63
41.10
41.27
1,153,386
-0.27(-0.65%)
Nov 30, 2011
41.49
41.80
40.99
41.54
1,548,808
+1.71(+4.29%)
Nov 29, 2011
39.88
40.39
39.50
39.83
1,488,903
-0.01(-0.03%)
Nov 28, 2011
39.87
40.35
39.35
39.84
1,436,123
+1.33(+3.45%)
Nov 25, 2011
38.00
39.06
38.00
38.51
700,870
+0.02(+0.05%)
Nov 23, 2011
39.06
39.28
38.42
38.49
2,179,394
-1.11(-2.80%)
Nov 22, 2011
39.65
40.04
39.25
39.60
1,313,710
-0.07(-0.18%)
Nov 21, 2011
39.86
39.98
38.97
39.67
1,413,502
-1.02(-2.51%)
Nov 18, 2011
40.98
41.53
40.56
40.69
1,293,107
-0.13(-0.32%)
Nov 17, 2011
41.19
41.92
40.40
40.82
2,280,068
-0.41(-0.99%)
Nov 16, 2011
40.72
42.62
40.45
41.23
3,322,051
+0.06(+0.15%)
Nov 15, 2011
38.23
41.78
38.14
41.17
4,262,988
+3.03(+7.94%)
Nov 14, 2011
38.69
38.74
37.80
38.14
1,545,658
-0.82(-2.10%)
Nov 11, 2011
38.51
39.32
38.36
38.96
1,479,583
+1.07(+2.82%)
Nov 10, 2011
38.35
38.60
37.58
37.89
1,521,247
+0.12(+0.32%)
Nov 09, 2011
38.70
38.93
37.58
37.77
2,024,281
-2.17(-5.43%)
Nov 08, 2011
39.43
40.01
38.80
39.94
1,097,922
+0.89(+2.28%)
Nov 07, 2011
39.21
39.52
38.17
39.05
1,374,076
-0.19(-0.48%)
Nov 04, 2011
39.98
40.13
38.98
39.24
1,753,938
-1.50(-3.68%)
Nov 03, 2011
39.98
40.86
39.32
40.74
1,649,390
+1.44(+3.66%)
Nov 02, 2011
38.36
39.55
38.00
39.30
1,360,434
+1.23(+3.23%)
Nov 01, 2011
37.46
38.59
37.11
38.07
1,806,064
-0.73(-1.88%)
Oct 31, 2011
39.82
39.92
38.77
38.80
1,799,814
-1.59(-3.94%)
Oct 28, 2011
40.75
41.68
40.35
40.39
1,955,840
-0.51(-1.25%)
Oct 27, 2011
39.97
41.48
39.49
40.90
1,513,134
+2.12(+5.47%)
Oct 26, 2011
38.76
39.06
37.66
38.78
1,334,610
+0.77(+2.03%)
Oct 25, 2011
38.53
38.94
37.51
38.01
976,157
-0.85(-2.19%)
Oct 24, 2011
38.02
38.92
37.82
38.86
1,278,184
+0.90(+2.37%)
Oct 21, 2011
36.95
37.98
36.72
37.96
1,259,992
+1.53(+4.20%)
Oct 20, 2011
36.32
36.67
35.52
36.43
1,216,634
+0.00(+0.00%)
Oct 19, 2011
37.33
37.46
36.28
36.43
1,229,924
-0.78(-2.10%)
Oct 18, 2011
36.45
37.66
35.92
37.21
1,558,265
+0.83(+2.28%)
Oct 17, 2011
37.55
37.55
36.26
36.38
822,471
-1.43(-3.78%)
Oct 14, 2011
37.86
38.00
37.42
37.81
1,075,047
+0.54(+1.45%)
Oct 13, 2011
37.03
37.48
36.44
37.27
1,050,363
-0.19(-0.51%)
Oct 12, 2011
36.88
37.95
36.54
37.46
1,310,080
+0.89(+2.43%)
Oct 11, 2011
35.26
36.80
35.23
36.57
1,435,895
+0.84(+2.35%)
Oct 10, 2011
34.97
35.84
34.91
35.73
966,217
+1.56(+4.57%)
Oct 07, 2011
35.14
35.22
33.47
34.17
1,500,000
-0.81(-2.32%)
Oct 06, 2011
34.60
35.00
34.34
34.98
1,399,736
+0.93(+2.73%)
Oct 05, 2011
33.62
34.27
32.97
34.05
1,693,185
+0.59(+1.76%)
Oct 04, 2011
31.12
33.50
30.74
33.46
3,732,790
+1.91(+6.05%)
Oct 03, 2011
31.85
32.97
31.20
31.55
3,253,854
-0.74(-2.29%)
Sep 30, 2011
33.94
34.19
32.24
32.29
2,844,997
-2.32(-6.70%)
Sep 29, 2011
34.68
35.19
33.61
34.61
1,146,926
+0.80(+2.37%)
Sep 28, 2011
34.99
35.31
33.68
33.81
1,228,338
-1.03(-2.96%)
Sep 27, 2011
35.48
35.92
34.60
34.84
1,339,663
+0.36(+1.04%)
Sep 26, 2011
34.22
34.52
33.39
34.48
1,516,677
+0.72(+2.13%)
Sep 23, 2011
32.24
34.00
32.20
33.76
1,737,228
+1.25(+3.84%)
Sep 22, 2011
32.76
33.81
31.95
32.51
3,126,944
-1.39(-4.10%)
Sep 21, 2011
34.99
35.34
33.87
33.90
1,470,776
-1.09(-3.12%)
Sep 20, 2011
35.79
36.31
34.96
34.99
1,219,881
-0.60(-1.69%)
Sep 19, 2011
35.85
35.85
35.02
35.59
923,592
-0.95(-2.60%)
Sep 16, 2011
36.94
37.01
36.12
36.54
1,123,517
-0.23(-0.63%)
Sep 15, 2011
36.41
36.87
35.96
36.77
876,992
+0.75(+2.08%)
Sep 14, 2011
35.82
36.49
34.89
36.02
1,282,511
+0.35(+0.98%)
Sep 13, 2011
34.90
35.91
34.85
35.67
1,220,837
+0.82(+2.35%)
Sep 12, 2011
34.76
35.48
34.10
34.85
1,751,931
-0.38(-1.08%)
Sep 09, 2011
35.86
36.02
34.86
35.23
1,249,350
-1.08(-2.97%)
Sep 08, 2011
36.62
37.15
36.15
36.31
1,019,176
-0.80(-2.16%)
Sep 07, 2011
35.80
37.41
35.79
37.11
1,259,317
+1.97(+5.61%)
Sep 06, 2011
33.65
35.44
33.56
35.14
1,251,117
+0.11(+0.31%)
Sep 02, 2011
35.50
35.80
34.78
35.03
852,033
-1.52(-4.16%)
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
.