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 29, 2006 502.25 503.63 501.56 502.38 0 +0.13(+0.03%) Dec 28, 2006 497.48 502.28 497.48 502.25 0 +4.77(+0.96%) Dec 27, 2006 495.49 498.76 494.50 497.48 0 +1.99(+0.40%) Dec 26, 2006 493.69 496.79 492.51 495.49 0 +0.00(+0.00%) Dec 22, 2006 493.69 496.79 492.51 495.49 0 +1.80(+0.36%) Dec 21, 2006 498.71 498.86 493.57 493.69 0 -5.02(-1.01%) Dec 20, 2006 492.17 498.94 492.17 498.71 0 +6.54(+1.33%) Dec 19, 2006 499.64 499.64 488.49 492.17 0 -7.47(-1.50%) Dec 18, 2006 490.71 513.09 490.71 499.64 0 +8.93(+1.82%) Dec 15, 2006 486.69 490.73 486.69 490.71 0 +4.02(+0.83%) Dec 14, 2006 477.95 486.85 477.95 486.69 0 +8.74(+1.83%) Dec 13, 2006 479.42 480.02 476.50 477.95 0 -1.47(-0.31%) Dec 12, 2006 476.55 479.54 474.72 479.42 0 +2.87(+0.60%) Dec 11, 2006 476.56 479.50 474.84 476.55 0 -0.01(-0.00%) Dec 08, 2006 474.84 478.23 474.00 476.56 0 +1.72(+0.36%) Dec 07, 2006 475.45 477.59 474.60 474.84 0 -0.61(-0.13%) Dec 06, 2006 478.04 479.38 473.51 475.45 0 -2.59(-0.54%) Dec 05, 2006 474.22 479.51 474.22 478.04 0 +3.82(+0.81%) Dec 04, 2006 472.52 476.94 472.52 474.22 0 +1.70(+0.36%) Dec 01, 2006 473.56 478.32 471.50 472.52 0 -1.04(-0.22%) Nov 30, 2006 472.56 478.05 472.56 473.56 0 +1.00(+0.21%) Nov 29, 2006 462.96 472.56 462.96 472.56 0 +9.60(+2.07%) Nov 28, 2006 468.28 468.28 461.22 462.96 0 -5.32(-1.14%) Nov 27, 2006 473.35 475.91 467.88 468.28 0 -5.07(-1.07%) Nov 24, 2006 473.16 474.01 466.79 473.35 0 +0.19(+0.04%) Nov 23, 2006 476.68 477.91 472.89 473.16 0 -3.52(-0.74%) Nov 22, 2006 477.57 482.71 476.35 476.68 0 -0.89(-0.19%) Nov 21, 2006 471.88 477.57 471.88 477.57 0 +5.69(+1.21%) Nov 20, 2006 468.45 473.17 466.11 471.88 0 +3.43(+0.73%) Nov 17, 2006 482.52 482.52 466.92 468.45 0 -14.07(-2.92%) Nov 16, 2006 479.70 483.01 478.32 482.52 0 +2.82(+0.59%) Nov 15, 2006 476.88 479.70 476.88 479.70 0 +2.82(+0.59%) Nov 14, 2006 473.10 478.80 473.10 476.88 0 +3.78(+0.80%) Nov 13, 2006 472.47 475.24 470.73 473.10 0 +0.63(+0.13%) Nov 10, 2006 476.58 476.58 472.15 472.47 0 -4.11(-0.86%) Nov 09, 2006 472.23 478.35 472.23 476.58 0 +4.35(+0.92%) Nov 08, 2006 471.16 472.48 468.47 472.23 0 +1.07(+0.23%) Nov 07, 2006 475.55 478.93 470.07 471.16 0 -4.39(-0.92%) Nov 06, 2006 466.68 475.55 466.68 475.55 0 +8.87(+1.90%) Nov 03, 2006 460.03 466.80 460.03 466.68 0 +6.65(+1.45%) Nov 02, 2006 464.07 465.10 459.30 460.03 0 -4.04(-0.87%) Nov 01, 2006 461.62 466.14 461.62 464.07 0 +2.45(+0.53%) Oct 31, 2006 458.49 462.79 457.35 461.62 0 +3.13(+0.68%) Oct 30, 2006 464.46 464.60 457.91 458.49 0 -5.97(-1.29%) Oct 27, 2006 463.60 466.10 462.49 464.46 0 +0.86(+0.19%) Oct 26, 2006 456.47 465.83 456.47 463.60 0 +7.13(+1.56%) Oct 25, 2006 456.99 459.17 455.74 456.47 0 -0.52(-0.11%) Oct 24, 2006 454.50 457.05 452.28 456.99 0 +2.49(+0.55%) Oct 23, 2006 459.31 459.31 453.59 454.50 0 -4.81(-1.05%) Oct 20, 2006 456.12 461.70 456.12 459.31 0 +3.19(+0.70%) Oct 19, 2006 453.45 456.48 449.79 456.12 0 +2.67(+0.59%) Oct 18, 2006 449.49 453.65 448.36 453.45 0 +3.96(+0.88%) Oct 17, 2006 450.38 453.90 448.86 449.49 0 -0.89(-0.20%) Oct 16, 2006 443.19 450.74 443.19 450.38 0 +7.19(+1.62%) Oct 13, 2006 435.86 443.51 435.86 443.19 0 +7.33(+1.68%) Oct 12, 2006 431.34 435.89 430.87 435.86 0 +4.52(+1.05%) Oct 11, 2006 431.87 432.61 428.83 431.34 0 +7.44(+1.76%) Oct 10, 2006 424.26 426.34 423.58 423.90 0 -3.93(-0.92%) Oct 09, 2006 423.90 428.53 423.90 427.83 0 +3.93(+0.93%) Oct 06, 2006 424.26 426.34 423.58 423.90 0 -0.36(-0.08%) Oct 05, 2006 417.77 425.50 417.77 424.26 0 +6.49(+1.55%) Oct 04, 2006 414.93 418.30 408.86 417.77 0 +2.84(+0.68%) Oct 03, 2006 424.15 424.15 414.31 414.93 0 -9.22(-2.17%) 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.