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 (%) Apr 30, 2007 537.63 543.62 537.49 541.01 0 +3.38(+0.63%) Apr 27, 2007 540.98 541.28 535.84 537.63 0 -3.35(-0.62%) Apr 26, 2007 537.80 543.96 537.80 540.98 0 +3.18(+0.59%) Apr 25, 2007 535.46 540.56 534.47 537.80 0 +2.34(+0.44%) Apr 24, 2007 538.81 540.30 535.01 535.46 0 -3.35(-0.62%) Apr 23, 2007 533.23 539.31 533.23 538.81 0 +5.58(+1.05%) Apr 20, 2007 525.64 533.92 525.64 533.23 0 +7.59(+1.44%) Apr 19, 2007 527.25 527.25 521.78 525.64 0 -1.61(-0.31%) Apr 18, 2007 532.99 532.99 526.61 527.25 0 -5.74(-1.08%) Apr 17, 2007 531.96 533.56 530.83 532.99 0 +1.03(+0.19%) Apr 16, 2007 527.40 532.46 527.40 531.96 0 +4.56(+0.86%) Apr 13, 2007 523.08 529.34 523.08 527.40 0 +4.32(+0.83%) Apr 12, 2007 527.54 527.54 521.93 523.08 0 -4.46(-0.85%) Apr 11, 2007 528.86 531.40 527.53 527.54 0 -1.32(-0.25%) Apr 10, 2007 525.63 528.87 524.81 528.86 0 +3.23(+0.61%) Apr 09, 2007 524.42 526.19 524.12 525.63 0 +0.00(+0.00%) Apr 05, 2007 524.42 526.19 524.12 525.63 0 +0.00(+0.00%) Apr 04, 2007 524.42 526.19 524.12 525.63 0 +1.21(+0.23%) Apr 03, 2007 521.83 525.19 521.83 524.42 0 +2.59(+0.50%) 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.