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 (%) Mar 31, 2008 477.35 478.78 471.19 477.40 0 +0.05(+0.01%) Mar 28, 2008 473.39 479.48 473.39 477.35 0 +3.96(+0.84%) Mar 27, 2008 465.37 475.94 465.37 473.39 0 +8.02(+1.72%) Mar 26, 2008 464.48 468.86 464.03 465.37 0 +0.89(+0.19%) Mar 25, 2008 459.48 468.11 459.48 464.48 0 +5.00(+1.09%) Mar 24, 2008 463.28 470.20 458.68 459.48 0 +0.00(+0.00%) Mar 21, 2008 463.28 470.20 458.68 459.48 0 +0.00(+0.00%) Mar 20, 2008 463.28 470.20 458.68 459.48 0 -0.00(-0.00%) Mar 19, 2008 463.28 470.20 458.68 459.48 0 -3.80(-0.82%) Mar 18, 2008 457.35 463.68 457.35 463.28 0 -25.23(-5.16%) Mar 17, 2008 492.20 495.42 488.41 488.51 0 +16.69(+3.54%) Mar 14, 2008 472.66 481.45 471.80 471.82 0 -0.84(-0.18%) Mar 13, 2008 480.43 480.43 469.38 472.66 0 -7.77(-1.62%) Mar 12, 2008 477.98 487.61 476.58 480.43 0 +2.45(+0.51%) Mar 11, 2008 467.54 479.04 467.04 477.98 0 +10.44(+2.23%) Mar 10, 2008 478.91 478.91 467.54 467.54 0 -11.37(-2.37%) Mar 07, 2008 488.51 488.51 476.33 478.91 0 -9.60(-1.97%) Mar 06, 2008 492.20 495.42 488.41 488.51 0 -3.69(-0.75%) Mar 05, 2008 488.76 494.78 486.68 492.20 0 +3.44(+0.70%) Mar 04, 2008 487.58 489.93 484.94 488.76 0 +1.18(+0.24%) Mar 03, 2008 495.55 495.55 483.74 487.58 0 -7.97(-1.61%) Feb 29, 2008 500.95 503.11 493.63 495.55 0 -5.40(-1.08%) Feb 28, 2008 501.44 505.92 499.17 500.95 0 -0.49(-0.10%) Feb 27, 2008 494.87 502.60 494.87 501.44 0 +6.57(+1.33%) Feb 26, 2008 492.28 499.59 492.28 494.87 0 +2.59(+0.53%) Feb 25, 2008 492.25 499.74 491.20 492.28 0 +0.03(+0.01%) Feb 22, 2008 496.51 496.51 490.46 492.25 0 -4.26(-0.86%) Feb 21, 2008 490.49 500.49 490.49 496.51 0 +6.02(+1.23%) Feb 20, 2008 495.78 495.87 487.90 490.49 0 -5.29(-1.07%) Feb 19, 2008 490.68 497.37 486.22 495.78 0 +5.10(+1.04%) Feb 18, 2008 483.31 491.02 483.31 490.68 0 +7.37(+1.52%) Feb 15, 2008 486.15 489.42 480.84 483.31 0 -2.84(-0.58%) Feb 14, 2008 473.77 488.07 473.77 486.15 0 +12.38(+2.61%) Feb 13, 2008 472.11 474.49 465.14 473.77 0 +1.66(+0.35%) Feb 12, 2008 456.47 473.10 456.47 472.11 0 +15.64(+3.43%) Feb 11, 2008 458.84 462.86 455.23 456.47 0 -2.37(-0.52%) Feb 08, 2008 463.54 468.01 454.43 458.84 0 -4.70(-1.01%) Feb 07, 2008 471.49 471.49 456.99 463.54 0 -7.95(-1.69%) Feb 06, 2008 472.04 472.04 456.24 471.49 0 -0.55(-0.12%) Feb 05, 2008 477.29 481.93 467.83 472.04 0 -5.25(-1.10%) Feb 04, 2008 469.96 480.45 469.96 477.29 0 +7.33(+1.56%) Feb 01, 2008 458.80 473.15 458.80 469.96 0 +11.16(+2.43%) Jan 31, 2008 472.96 473.29 454.35 458.80 0 -14.16(-2.99%) Jan 30, 2008 475.47 477.16 470.76 472.96 0 -2.51(-0.53%) Jan 29, 2008 463.26 478.34 463.26 475.47 0 +12.21(+2.64%) Jan 28, 2008 475.37 475.37 458.31 463.26 0 -12.11(-2.55%) Jan 25, 2008 460.14 479.02 460.14 475.37 0 +15.23(+3.31%) Jan 24, 2008 445.07 465.52 445.07 460.14 0 +15.07(+3.39%) Jan 23, 2008 453.94 465.12 435.21 445.07 0 -8.87(-1.95%) Jan 22, 2008 442.79 453.94 417.91 453.94 0 +11.15(+2.52%) Jan 21, 2008 473.62 473.62 441.27 442.79 0 -30.83(-6.51%) Jan 18, 2008 480.48 480.48 464.92 473.62 0 -6.86(-1.43%) Jan 17, 2008 481.98 491.21 478.65 480.48 0 -1.50(-0.31%) Jan 16, 2008 498.20 498.20 475.22 481.98 0 -16.22(-3.26%) Jan 15, 2008 514.35 518.00 497.86 498.20 0 -16.15(-3.14%) Jan 14, 2008 512.13 517.97 508.85 514.35 0 +2.22(+0.43%) Jan 11, 2008 523.76 529.15 510.67 512.13 0 -11.63(-2.22%) Jan 10, 2008 540.89 545.43 520.98 523.76 0 -17.12(-3.17%) Jan 09, 2008 555.49 555.49 537.00 540.88 0 -14.61(-2.63%) Jan 08, 2008 545.02 555.77 545.02 555.49 0 +10.47(+1.92%) Jan 07, 2008 553.81 554.80 545.01 545.02 0 -8.79(-1.59%) Jan 04, 2008 565.67 570.84 553.78 553.81 0 -11.86(-2.10%) Jan 03, 2008 570.14 571.84 562.46 565.67 0 -4.47(-0.78%) Jan 02, 2008 569.97 576.28 568.24 570.14 0 +0.17(+0.03%) 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.