FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 143.09 143.78 142.56 143.10 667,700 +1.68(+1.19%)
Jan 28, 2005 143.55 143.71 140.20 141.42 1,191,000 -2.33(-1.62%)
Jan 27, 2005 143.02 145.70 142.76 143.75 650,000 -0.65(-0.45%)
Jan 26, 2005 144.00 145.24 143.62 144.40 996,900 +1.80(+1.26%)
Jan 25, 2005 142.03 144.63 141.26 142.60 981,700 +0.15(+0.11%)
Jan 24, 2005 145.30 145.47 141.15 142.45 1,859,100 -2.33(-1.61%)
Jan 21, 2005 146.40 147.11 144.62 144.78 1,164,900 -1.62(-1.11%)
Jan 20, 2005 148.38 148.95 146.00 146.40 652,600 -1.73(-1.17%)
Jan 19, 2005 149.60 149.60 147.70 148.13 611,600 -1.16(-0.78%)
Jan 18, 2005 147.30 149.88 147.29 149.29 570,500 +1.84(+1.25%)
Jan 14, 2005 147.56 147.86 145.71 147.45 607,200 +0.65(+0.44%)
Jan 13, 2005 149.00 149.00 146.40 146.80 707,700 -2.30(-1.54%)
Jan 12, 2005 148.31 149.10 147.18 149.10 815,100 +0.80(+0.54%)
Jan 11, 2005 149.29 149.67 147.79 148.30 1,054,900 -2.90(-1.92%)
Jan 10, 2005 150.75 153.28 150.54 151.20 653,600 +0.45(+0.30%)
Jan 07, 2005 151.00 151.95 149.02 150.75 835,600 +0.75(+0.50%)
Jan 06, 2005 149.00 151.95 149.00 150.00 674,200 +1.50(+1.01%)
Jan 05, 2005 149.30 149.86 147.82 148.50 1,314,200 -0.70(-0.47%)
Jan 04, 2005 151.02 151.50 147.55 149.20 1,040,600 -2.30(-1.52%)
Jan 03, 2005 152.75 153.91 150.70 151.50 696,000 -1.18(-0.77%)
Dec 31, 2004 153.82 153.82 152.68 152.68 511,600 -0.82(-0.53%)
Dec 30, 2004 154.18 154.22 152.65 153.50 293,700 -1.50(-0.97%)
Dec 29, 2004 154.05 155.05 153.81 155.00 481,000 +1.35(+0.88%)
Dec 28, 2004 150.60 154.23 150.60 153.65 555,500 +2.75(+1.82%)
Dec 27, 2004 151.80 151.80 149.35 150.90 506,500 -0.25(-0.17%)
Dec 23, 2004 149.18 151.80 148.81 151.15 609,000 +1.70(+1.14%)
Dec 22, 2004 148.30 149.45 147.81 149.45 611,700 +0.55(+0.37%)
Dec 21, 2004 148.60 149.16 147.86 148.90 565,800 +0.92(+0.62%)
Dec 20, 2004 149.10 149.78 147.64 147.98 553,600 +0.10(+0.07%)
Dec 17, 2004 148.85 149.87 147.74 147.88 965,300 +2.03(+1.39%)
Dec 16, 2004 146.50 147.46 145.50 145.85 567,700 +0.20(+0.14%)
Dec 15, 2004 146.90 147.67 145.25 145.65 796,200 -0.96(-0.65%)
Dec 14, 2004 146.87 147.32 146.40 146.61 670,700 -0.26(-0.18%)
Dec 13, 2004 146.70 147.39 145.79 146.87 653,600 +0.34(+0.23%)
Dec 10, 2004 146.20 147.36 146.00 146.53 523,800 -0.37(-0.25%)
Dec 09, 2004 145.50 147.50 144.07 146.90 1,161,200 +1.05(+0.72%)
Dec 08, 2004 143.26 146.35 143.23 145.85 712,600 +2.96(+2.07%)
Dec 07, 2004 145.57 145.57 142.89 142.89 758,600 -2.02(-1.39%)
Dec 06, 2004 145.00 145.59 143.00 144.91 411,500 +0.06(+0.04%)
Dec 03, 2004 145.07 147.47 144.45 144.85 848,800 -1.18(-0.81%)
Dec 02, 2004 142.81 146.97 142.51 146.03 1,229,200 +3.47(+2.43%)
Dec 01, 2004 140.90 142.92 140.90 142.56 496,200 +1.98(+1.41%)
Nov 30, 2004 141.50 141.83 140.03 140.58 251,700 -0.92(-0.65%)
Nov 29, 2004 142.00 143.60 140.29 141.50 776,600 +0.05(+0.04%)
Nov 26, 2004 141.00 142.10 141.00 141.45 373,700 +0.65(+0.46%)
Nov 24, 2004 141.18 141.36 139.92 140.80 537,700 +0.88(+0.63%)
Nov 23, 2004 139.91 140.00 138.58 139.92 623,900 -0.73(-0.52%)
Nov 22, 2004 140.25 140.97 137.10 140.65 1,447,400 +0.63(+0.45%)
Nov 19, 2004 140.75 140.75 139.11 140.02 917,100 -2.18(-1.53%)
Nov 18, 2004 142.50 143.25 141.66 142.20 942,100 +0.41(+0.29%)
Nov 17, 2004 141.29 142.80 140.90 141.79 1,054,100 +0.74(+0.52%)
Nov 16, 2004 141.33 142.00 139.32 141.05 550,800 -0.85(-0.60%)
Nov 15, 2004 142.40 142.79 141.00 141.90 545,800 -0.70(-0.49%)
Nov 12, 2004 143.65 143.65 140.71 142.60 670,100 -0.50(-0.35%)
Nov 11, 2004 141.45 143.80 141.45 143.10 654,600 +1.35(+0.95%)
Nov 10, 2004 142.15 143.28 141.18 141.75 994,100 -0.40(-0.28%)
Nov 09, 2004 142.97 144.24 141.85 142.15 644,800 -1.12(-0.78%)
Nov 08, 2004 144.55 144.80 142.15 143.27 1,150,000 -1.73(-1.19%)
Nov 05, 2004 141.64 145.12 141.64 145.00 1,711,100 +3.80(+2.69%)
Nov 04, 2004 140.00 141.70 138.40 141.20 1,320,000 +0.84(+0.60%)
Nov 03, 2004 137.33 141.74 137.33 140.36 2,131,200 +6.61(+4.94%)
Nov 02, 2004 135.80 137.80 133.55 133.75 1,307,300 -1.07(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More