FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,781.51   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1975 1984 1964 1975 0 -0.75(-0.04%)
Oct 28, 2004 1963 1980 1960 1976 0 +5.75(+0.29%)
Oct 27, 2004 1928 1971 1926 1970 0 +41.20(+2.14%)
Oct 26, 2004 1915 1929 1905 1929 0 +14.75(+0.77%)
Oct 25, 2004 1911 1921 1906 1914 0 -1.10(-0.06%)
Oct 22, 2004 1952 1953 1914 1915 0 -38.48(-1.97%)
Oct 21, 2004 1940 1957 1933 1954 0 +20.65(+1.07%)
Oct 20, 2004 1920 1934 1911 1933 0 +10.07(+0.52%)
Oct 19, 2004 1944 1953 1923 1923 0 -13.62(-0.70%)
Oct 18, 2004 1910 1937 1904 1937 0 +25.02(+1.31%)
Oct 15, 2004 1908 1924 1899 1912 0 +8.48(+0.45%)
Oct 14, 2004 1921 1922 1901 1903 0 -17.51(-0.91%)
Oct 13, 2004 1945 1948 1914 1921 0 -4.64(-0.24%)
Oct 12, 2004 1914 1930 1904 1925 0 -3.59(-0.19%)
Oct 11, 2004 1924 1931 1921 1929 0 +8.79(+0.46%)
Oct 08, 2004 1941 1949 1918 1920 0 -28.55(-1.47%)
Oct 07, 2004 1967 1970 1948 1949 0 -22.51(-1.14%)
Oct 06, 2004 1954 1971 1947 1971 0 +15.53(+0.79%)
Oct 05, 2004 1950 1961 1947 1956 0 +3.10(+0.16%)
Oct 04, 2004 1955 1966 1950 1952 0 +10.20(+0.53%)
Oct 01, 2004 1910 1942 1909 1942 0 +45.36(+2.39%)
Sep 30, 2004 1893 1902 1888 1897 0 +2.90(+0.15%)
Sep 29, 2004 1871 1894 1870 1894 0 +24.07(+1.29%)
Sep 28, 2004 1866 1874 1853 1870 0 +9.99(+0.54%)
Sep 27, 2004 1871 1872 1859 1860 0 -19.60(-1.04%)
Sep 24, 2004 1889 1897 1879 1879 0 -6.95(-0.37%)
Sep 23, 2004 1887 1895 1883 1886 0 +0.72(+0.04%)
Sep 22, 2004 1910 1910 1885 1886 0 -35.47(-1.85%)
Sep 21, 2004 1913 1926 1909 1921 0 +13.11(+0.69%)
Sep 20, 2004 1903 1922 1900 1908 0 -2.02(-0.11%)
Sep 17, 2004 1907 1911 1897 1910 0 +6.01(+0.32%)
Sep 16, 2004 1899 1914 1898 1904 0 +7.56(+0.40%)
Sep 15, 2004 1908 1908 1892 1897 0 -18.88(-0.99%)
Sep 14, 2004 1909 1918 1902 1915 0 +5.02(+0.26%)
Sep 13, 2004 1900 1919 1898 1910 0 +16.07(+0.85%)
Sep 10, 2004 1870 1896 1863 1894 0 +24.66(+1.32%)
Sep 09, 2004 1859 1875 1849 1870 0 +19.01(+1.03%)
Sep 08, 2004 1855 1870 1850 1851 0 -7.92(-0.43%)
Sep 07, 2004 1856 1865 1847 1859 0 +14.08(+0.76%)
Sep 03, 2004 1858 1867 1841 1844 0 -28.95(-1.55%)
Sep 02, 2004 1848 1876 1847 1873 0 +23.02(+1.24%)
Sep 01, 2004 1833 1859 1833 1850 0 +12.31(+0.67%)
Aug 31, 2004 1838 1842 1820 1838 0 +1.61(+0.09%)
Aug 30, 2004 1856 1856 1836 1836 0 -25.60(-1.37%)
Aug 27, 2004 1855 1866 1855 1862 0 +9.17(+0.49%)
Aug 26, 2004 1856 1860 1849 1853 0 -7.80(-0.42%)
Aug 25, 2004 1837 1862 1830 1861 0 +23.83(+1.30%)
Aug 24, 2004 1847 1850 1829 1837 0 -1.81(-0.10%)
Aug 23, 2004 1844 1848 1835 1839 0 +0.68(+0.04%)
Aug 20, 2004 1820 1843 1816 1838 0 +18.13(+1.00%)
Aug 19, 2004 1826 1829 1812 1820 0 -11.48(-0.63%)
Aug 18, 2004 1788 1831 1785 1831 0 +36.12(+2.01%)
Aug 17, 2004 1792 1805 1792 1795 0 +12.41(+0.70%)
Aug 16, 2004 1760 1789 1760 1783 0 +25.62(+1.46%)
Aug 13, 2004 1762 1769 1751 1757 0 +4.73(+0.27%)
Aug 12, 2004 1771 1775 1752 1752 0 -29.93(-1.68%)
Aug 11, 2004 1778 1787 1760 1782 0 -26.28(-1.45%)
Aug 10, 2004 1782 1809 1782 1809 0 +34.06(+1.92%)
Aug 09, 2004 1782 1787 1774 1775 0 -2.25(-0.13%)
Aug 06, 2004 1806 1806 1776 1777 0 -44.74(-2.46%)
Aug 05, 2004 1857 1860 1820 1822 0 -33.43(-1.80%)
Aug 04, 2004 1851 1865 1842 1855 0 -4.36(-0.23%)
Aug 03, 2004 1887 1888 1859 1859 0 -32.67(-1.73%)
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