Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (IX: ) 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 (%) Dec 30, 2005 376.35 376.99 375.25 376.78 0 +4.68(+1.26%) Dec 29, 2005 369.60 373.08 369.54 372.10 0 +0.00(+0.00%) Dec 28, 2005 369.60 373.08 369.54 372.10 0 +0.00(+0.00%) Dec 23, 2005 369.60 373.08 369.54 372.10 0 +0.00(+0.00%) Dec 22, 2005 369.60 373.08 369.54 372.10 0 +2.50(+0.68%) Dec 21, 2005 368.42 371.89 368.42 369.60 0 +1.18(+0.32%) Dec 20, 2005 363.50 368.42 362.39 368.42 0 +4.92(+1.35%) Dec 19, 2005 368.20 368.28 363.45 363.50 0 -4.70(-1.28%) Dec 16, 2005 371.87 373.14 368.01 368.20 0 -3.67(-0.99%) Dec 15, 2005 377.31 377.55 371.30 371.87 0 -5.44(-1.44%) Dec 14, 2005 376.55 377.31 374.27 377.31 0 +4.73(+1.27%) Dec 13, 2005 373.53 375.20 372.58 372.58 0 +0.00(+0.00%) Dec 12, 2005 373.53 375.20 372.58 372.58 0 -0.95(-0.25%) Dec 09, 2005 371.12 375.24 371.12 373.53 0 +2.41(+0.65%) Dec 08, 2005 373.48 373.49 370.13 371.12 0 -2.36(-0.63%) Dec 07, 2005 368.54 373.63 368.54 373.48 0 +4.94(+1.34%) Dec 06, 2005 366.82 368.77 364.38 368.54 0 +1.72(+0.47%) Dec 05, 2005 365.04 368.77 364.94 366.82 0 +1.78(+0.49%) Dec 02, 2005 360.29 365.56 360.29 365.04 0 +4.75(+1.32%) Dec 01, 2005 353.41 360.34 353.41 360.29 0 +6.88(+1.95%) Nov 30, 2005 353.27 353.43 350.46 353.41 0 -3.66(-1.03%) Nov 29, 2005 355.24 357.39 355.24 357.07 0 +0.00(+0.00%) Nov 28, 2005 355.24 357.39 355.24 357.07 0 +1.83(+0.52%) Nov 25, 2005 351.23 355.27 351.23 355.24 0 +2.35(+0.67%) Nov 23, 2005 354.73 355.43 351.95 352.89 0 -1.84(-0.52%) Nov 22, 2005 348.58 354.91 348.58 354.73 0 +6.15(+1.76%) Nov 21, 2005 346.76 350.70 346.76 348.58 0 +1.82(+0.52%) Nov 18, 2005 346.62 348.68 345.44 346.76 0 +0.14(+0.04%) Nov 17, 2005 339.22 347.06 339.22 346.62 0 +7.40(+2.18%) Nov 16, 2005 343.25 343.25 337.88 339.22 0 -4.03(-1.17%) Nov 15, 2005 346.00 346.09 342.66 343.25 0 -2.75(-0.79%) Nov 14, 2005 342.40 346.80 342.33 346.00 0 +3.60(+1.05%) Nov 11, 2005 346.03 346.31 340.35 342.40 0 -3.63(-1.05%) Nov 10, 2005 349.64 349.65 345.96 346.03 0 -3.61(-1.03%) Nov 09, 2005 347.85 350.85 346.66 349.64 0 +1.79(+0.51%) Nov 08, 2005 350.86 352.00 346.99 347.85 0 -3.01(-0.86%) Nov 07, 2005 352.07 352.72 346.28 350.86 0 -1.21(-0.34%) Nov 04, 2005 353.12 354.48 350.30 352.07 0 -1.05(-0.30%) Nov 03, 2005 340.88 353.13 340.88 353.12 0 +12.24(+3.59%) Nov 02, 2005 338.24 340.95 338.11 340.88 0 +2.64(+0.78%) Nov 01, 2005 341.67 341.67 336.03 338.24 0 -3.43(-1.00%) Oct 31, 2005 329.87 341.67 329.87 341.67 0 +11.80(+3.58%) Oct 28, 2005 333.63 333.63 326.58 329.87 0 -3.76(-1.13%) Oct 27, 2005 337.84 338.28 332.70 333.63 0 -4.21(-1.25%) Oct 26, 2005 331.45 339.17 331.45 337.84 0 +6.39(+1.93%) Oct 25, 2005 330.37 334.99 330.37 331.45 0 +1.08(+0.33%) Oct 24, 2005 322.00 330.37 322.00 330.37 0 +8.37(+2.60%) Oct 21, 2005 324.37 324.37 317.94 322.00 0 -2.37(-0.73%) Oct 20, 2005 314.67 327.47 314.67 324.37 0 +9.70(+3.08%) Oct 19, 2005 325.54 325.54 313.03 314.67 0 -10.87(-3.34%) Oct 18, 2005 335.81 337.64 324.36 325.54 0 -10.27(-3.06%) Oct 17, 2005 330.97 337.64 330.97 335.81 0 -15.76(-4.48%) Oct 14, 2005 349.01 352.72 349.01 351.57 0 +0.00(+0.00%) Oct 13, 2005 349.01 352.72 349.01 351.57 0 +0.00(+0.00%) Oct 12, 2005 349.01 352.72 349.01 351.57 0 +0.00(+0.00%) Oct 11, 2005 349.01 352.72 349.01 351.57 0 +2.56(+0.73%) Oct 10, 2005 349.09 354.88 349.01 349.01 0 -0.08(-0.02%) Oct 07, 2005 349.76 351.43 345.76 349.09 0 -16.78(-4.59%) Oct 06, 2005 372.35 372.35 365.70 365.87 0 +0.00(+0.00%) Oct 05, 2005 372.35 372.35 365.70 365.87 0 -6.48(-1.74%) Oct 04, 2005 374.47 374.50 371.64 372.35 0 -2.12(-0.57%) 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.