Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 849.80 855.02 849.80 852.50 24,568 -4.50(-0.53%)
Aug 28, 2009 868.70 868.70 852.04 857.00 4,950 +6.99(+0.82%)
Aug 27, 2009 859.99 859.99 850.00 850.01 25,263 -13.99(-1.62%)
Aug 26, 2009 865.00 867.50 857.07 864.00 18,635 -5.34(-0.61%)
Aug 25, 2009 855.01 869.34 855.01 869.34 2,933 +14.64(+1.71%)
Aug 24, 2009 863.22 864.99 853.00 854.69 4,210 -0.31(-0.04%)
Aug 21, 2009 857.50 857.50 847.50 855.00 11,119 +5.00(+0.59%)
Aug 20, 2009 836.00 859.67 836.00 850.00 22,460 +4.92(+0.58%)
Aug 19, 2009 844.39 847.25 843.99 845.08 3,000 -4.92(-0.58%)
Aug 18, 2009 861.22 861.22 839.00 850.00 12,807 +20.00(+2.41%)
Aug 17, 2009 839.96 840.00 824.00 830.00 26,129 -15.00(-1.78%)
Aug 14, 2009 844.74 845.00 844.74 845.00 1,400 +5.03(+0.60%)
Aug 13, 2009 845.00 845.01 832.40 839.97 4,564 -0.03(-0.00%)
Aug 12, 2009 835.99 840.00 810.00 840.00 28,735 +10.00(+1.20%)
Aug 11, 2009 859.97 859.97 813.40 830.00 64,630 -20.00(-2.35%)
Aug 10, 2009 865.00 865.00 848.50 850.00 7,275 -3.60(-0.42%)
Aug 07, 2009 854.82 857.82 852.50 853.60 7,300 +2.78(+0.33%)
Aug 06, 2009 841.00 851.25 841.00 850.82 35,466 +8.32(+0.99%)
Aug 05, 2009 849.00 849.00 840.50 842.50 117,394 -2.50(-0.30%)
Aug 04, 2009 845.00 847.00 844.99 845.00 8,400 +0.00(+0.00%)
Aug 03, 2009 849.97 850.00 844.00 845.00 2,000 +5.04(+0.60%)
Jul 31, 2009 875.00 875.00 830.00 839.96 2,148 +6.96(+0.84%)
Jul 30, 2009 830.00 835.00 826.99 833.00 18,794 +11.00(+1.34%)
Jul 29, 2009 820.02 825.00 820.00 822.00 37,800 -2.00(-0.24%)
Jul 28, 2009 823.99 824.00 823.99 824.00 200 +5.00(+0.61%)
Jul 27, 2009 815.00 819.00 815.00 819.00 1,100 +4.00(+0.49%)
Jul 24, 2009 815.10 815.10 811.53 815.00 1,988 -2.50(-0.31%)
Jul 23, 2009 793.31 817.50 793.31 817.50 7,200 +17.50(+2.19%)
Jul 22, 2009 789.01 800.02 788.98 800.00 3,230 +6.20(+0.78%)
Jul 21, 2009 813.00 813.00 790.00 793.80 2,600 -1.20(-0.15%)
Jul 20, 2009 796.00 796.02 788.00 795.00 8,080 +2.00(+0.25%)
Jul 17, 2009 790.00 793.99 787.50 793.00 5,856 -4.38(-0.55%)
Jul 16, 2009 785.00 797.38 785.00 797.38 11,401 +7.38(+0.93%)
Jul 15, 2009 787.50 794.50 787.50 790.00 8,877 +10.00(+1.28%)
Jul 14, 2009 779.89 784.97 775.99 780.00 2,311 +5.00(+0.65%)
Jul 13, 2009 769.97 776.00 769.97 775.00 13,200 +10.00(+1.31%)
Jul 10, 2009 765.00 767.00 762.00 765.00 3,100 -4.99(-0.65%)
Jul 09, 2009 769.43 770.00 767.00 769.99 3,055 +11.94(+1.58%)
Jul 08, 2009 770.00 770.02 758.05 758.05 5,978 -10.95(-1.42%)
Jul 07, 2009 770.00 770.02 751.00 769.00 11,925 -4.84(-0.63%)
Jul 06, 2009 774.00 776.00 767.00 773.84 3,690 -1.00(-0.13%)
Jul 02, 2009 789.80 789.80 769.00 774.84 21,700 -12.23(-1.55%)
Jul 01, 2009 785.01 792.00 782.50 787.07 13,246 +2.10(+0.27%)
Jun 30, 2009 786.01 787.00 780.00 784.97 3,400 -2.53(-0.32%)
Jun 29, 2009 790.99 790.99 784.77 787.50 13,545 +2.51(+0.32%)
Jun 26, 2009 792.88 792.88 780.00 784.99 5,717 -4.90(-0.62%)
Jun 25, 2009 779.95 789.89 779.95 789.89 3,300 +12.89(+1.66%)
Jun 24, 2009 770.00 781.89 769.99 777.00 4,865 +12.00(+1.57%)
Jun 23, 2009 769.01 770.30 765.00 765.00 15,802 -4.67(-0.61%)
Jun 22, 2009 769.67 769.67 769.67 769.67 100 -10.33(-1.32%)
Jun 19, 2009 799.00 799.93 779.99 780.00 10,683 +0.00(+0.00%)
Jun 18, 2009 775.00 780.02 775.00 780.00 8,420 +0.01(+0.00%)
Jun 17, 2009 790.59 797.89 773.00 779.99 15,072 -20.99(-2.62%)
Jun 16, 2009 820.01 820.01 770.25 800.98 14,700 -21.02(-2.56%)
Jun 15, 2009 825.00 830.00 822.00 822.00 3,910 -2.84(-0.34%)
Jun 12, 2009 834.85 840.00 824.84 824.84 7,900 -0.16(-0.02%)
Jun 11, 2009 835.99 838.43 825.00 825.00 17,300 +6.60(+0.81%)
Jun 10, 2009 815.76 858.47 815.16 818.40 41,885 -0.10(-0.01%)
Jun 09, 2009 800.00 818.83 800.00 818.50 24,648 +21.50(+2.70%)
Jun 08, 2009 790.00 802.49 790.00 797.00 19,401 +11.95(+1.52%)
Jun 05, 2009 790.99 790.99 785.00 785.05 2,400 +4.99(+0.64%)
Jun 04, 2009 772.01 781.99 770.00 780.06 13,873 +4.06(+0.52%)
Jun 03, 2009 775.00 776.00 770.00 776.00 8,990 +0.00(+0.00%)
Jun 02, 2009 780.00 780.01 758.00 776.00 61,260 +21.00(+2.78%)
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.