FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,234.31   -5.16 (-0.07%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2369 2375 2356 2367 0 +2.94(+0.12%)
Oct 30, 2006 2347 2371 2341 2364 0 +13.15(+0.56%)
Oct 27, 2006 2375 2377 2347 2351 0 -28.48(-1.20%)
Oct 26, 2006 2361 2379 2348 2379 0 +22.51(+0.96%)
Oct 25, 2006 2347 2360 2339 2357 0 +11.75(+0.50%)
Oct 24, 2006 2352 2356 2336 2345 0 -10.72(-0.46%)
Oct 23, 2006 2338 2364 2331 2356 0 +13.26(+0.57%)
Oct 20, 2006 2341 2349 2329 2342 0 +1.36(+0.06%)
Oct 19, 2006 2333 2345 2324 2341 0 +3.79(+0.16%)
Oct 18, 2006 2355 2362 2330 2337 0 -7.80(-0.33%)
Oct 17, 2006 2354 2354 2330 2345 0 -18.89(-0.80%)
Oct 16, 2006 2359 2368 2358 2364 0 +6.55(+0.28%)
Oct 13, 2006 2345 2360 2341 2357 0 +11.11(+0.47%)
Oct 12, 2006 2318 2346 2318 2346 0 +37.91(+1.64%)
Oct 11, 2006 2305 2322 2292 2308 0 -7.16(-0.31%)
Oct 10, 2006 2314 2319 2302 2315 0 +3.66(+0.16%)
Oct 09, 2006 2298 2317 2295 2312 0 +11.78(+0.51%)
Oct 06, 2006 2296 2306 2290 2300 0 -6.35(-0.28%)
Oct 05, 2006 2290 2306 2288 2306 0 +15.39(+0.67%)
Oct 04, 2006 2240 2291 2239 2291 0 +47.30(+2.11%)
Oct 03, 2006 2233 2252 2224 2244 0 +6.05(+0.27%)
Oct 02, 2006 2257 2263 2236 2238 0 -20.83(-0.92%)
Sep 29, 2006 2273 2273 2258 2258 0 -11.59(-0.51%)
Sep 28, 2006 2267 2273 2253 2270 0 +6.63(+0.29%)
Sep 27, 2006 2256 2271 2254 2263 0 +2.05(+0.09%)
Sep 26, 2006 2248 2262 2244 2261 0 +12.27(+0.55%)
Sep 25, 2006 2227 2253 2212 2249 0 +30.14(+1.36%)
Sep 22, 2006 2234 2234 2210 2219 0 -18.82(-0.84%)
Sep 21, 2006 2258 2261 2233 2238 0 -15.14(-0.67%)
Sep 20, 2006 2242 2257 2242 2253 0 +30.52(+1.37%)
Sep 19, 2006 2240 2240 2203 2222 0 -13.38(-0.60%)
Sep 18, 2006 2233 2247 2229 2236 0 +0.16(+0.01%)
Sep 15, 2006 2243 2247 2228 2236 0 +6.86(+0.31%)
Sep 14, 2006 2222 2231 2219 2229 0 +1.06(+0.05%)
Sep 13, 2006 2215 2229 2211 2228 0 +11.85(+0.53%)
Sep 12, 2006 2175 2217 2175 2216 0 +42.57(+1.96%)
Sep 11, 2006 2152 2180 2147 2173 0 +7.46(+0.34%)
Sep 08, 2006 2160 2168 2155 2166 0 +10.50(+0.49%)
Sep 07, 2006 2160 2175 2149 2155 0 -12.55(-0.58%)
Sep 06, 2006 2190 2190 2168 2168 0 -37.86(-1.72%)
Sep 05, 2006 2193 2208 2184 2206 0 +12.54(+0.57%)
Sep 04, 2006 2195 2199 2183 2193 0 +0.00(+0.00%)
Sep 01, 2006 2195 2199 2183 2193 0 +9.41(+0.43%)
Aug 31, 2006 2189 2193 2182 2184 0 -1.98(-0.09%)
Aug 30, 2006 2175 2189 2167 2186 0 +13.43(+0.62%)
Aug 29, 2006 2162 2174 2145 2172 0 +11.60(+0.54%)
Aug 28, 2006 2141 2164 2140 2161 0 +20.41(+0.95%)
Aug 25, 2006 2132 2153 2129 2140 0 +3.18(+0.15%)
Aug 24, 2006 2142 2144 2123 2137 0 +2.45(+0.11%)
Aug 23, 2006 2153 2160 2127 2135 0 -15.36(-0.71%)
Aug 22, 2006 2145 2163 2141 2150 0 +2.27(+0.11%)
Aug 21, 2006 2152 2154 2141 2148 0 -16.20(-0.75%)
Aug 18, 2006 2157 2165 2138 2164 0 +6.34(+0.29%)
Aug 17, 2006 2144 2168 2142 2158 0 +8.07(+0.38%)
Aug 16, 2006 2127 2150 2120 2150 0 +34.53(+1.63%)
Aug 15, 2006 2092 2115 2090 2115 0 +45.97(+2.22%)
Aug 14, 2006 2073 2093 2068 2069 0 +11.33(+0.55%)
Aug 11, 2006 2066 2066 2050 2058 0 -14.03(-0.68%)
Aug 10, 2006 2053 2076 2048 2072 0 +11.46(+0.56%)
Aug 09, 2006 2086 2098 2057 2060 0 -0.57(-0.03%)
Aug 08, 2006 2080 2084 2054 2061 0 -11.65(-0.56%)
Aug 07, 2006 2079 2079 2065 2072 0 -12.55(-0.60%)
Aug 04, 2006 2108 2119 2069 2085 0 -7.29(-0.35%)
Aug 03, 2006 2065 2100 2061 2092 0 +13.53(+0.65%)
Aug 02, 2006 2070 2089 2070 2079 0 +16.82(+0.82%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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