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 (%) Jun 30, 2006 430.70 442.16 429.39 433.06 0 +2.36(+0.55%) Jun 29, 2006 425.69 432.41 425.69 430.70 0 +5.01(+1.18%) Jun 28, 2006 430.71 430.71 423.46 425.69 0 -5.02(-1.17%) Jun 27, 2006 420.58 430.79 420.58 430.71 0 +10.13(+2.41%) Jun 26, 2006 421.79 424.56 420.21 420.58 0 -1.21(-0.29%) Jun 23, 2006 411.51 421.80 411.51 421.79 0 +10.28(+2.50%) Jun 22, 2006 405.33 417.28 405.33 411.51 0 +6.18(+1.52%) Jun 21, 2006 404.59 405.88 397.12 405.33 0 +0.74(+0.18%) Jun 20, 2006 408.30 408.30 401.51 404.59 0 -3.71(-0.91%) Jun 19, 2006 406.99 414.46 406.99 408.30 0 +17.10(+4.37%) Jun 16, 2006 389.76 395.35 384.03 391.20 0 +1.44(+0.37%) Jun 15, 2006 404.88 404.88 383.34 389.76 0 -1.44(-0.37%) Jun 14, 2006 389.76 395.35 384.03 391.20 0 +1.44(+0.37%) Jun 13, 2006 404.88 404.88 383.34 389.76 0 -15.12(-3.73%) Jun 12, 2006 416.04 421.51 404.73 404.88 0 -11.16(-2.68%) Jun 09, 2006 408.70 420.57 408.70 416.04 0 +7.34(+1.80%) Jun 08, 2006 432.19 432.19 407.64 408.70 0 -23.49(-5.44%) Jun 07, 2006 435.06 439.42 430.76 432.19 0 -2.87(-0.66%) Jun 06, 2006 447.47 447.47 434.05 435.06 0 -12.41(-2.77%) Jun 05, 2006 440.92 450.37 440.92 447.47 0 +0.00(+0.00%) Jun 02, 2006 440.92 450.37 440.92 447.47 0 +6.55(+1.49%) Jun 01, 2006 438.83 446.57 438.83 440.92 0 +2.09(+0.48%) May 31, 2006 438.21 442.80 425.37 438.83 0 +0.62(+0.14%) May 30, 2006 449.52 449.52 437.29 438.21 0 -11.31(-2.52%) May 29, 2006 439.66 450.85 439.66 449.52 0 +9.86(+2.24%) May 26, 2006 422.94 441.70 422.94 439.66 0 +16.72(+3.95%) May 25, 2006 434.19 434.19 418.80 422.94 0 +0.00(+0.00%) May 24, 2006 434.19 434.19 418.80 422.94 0 -11.25(-2.59%) May 23, 2006 403.46 434.19 403.46 434.19 0 +30.73(+7.62%) May 22, 2006 424.45 424.45 402.36 403.46 0 -23.56(-5.52%) May 19, 2006 452.50 452.50 425.89 427.02 0 +0.00(+0.00%) May 18, 2006 452.50 452.50 425.89 427.02 0 -25.48(-5.63%) May 17, 2006 452.09 456.06 448.31 452.50 0 +0.00(+0.00%) May 16, 2006 452.09 456.06 448.31 452.50 0 +0.41(+0.09%) May 15, 2006 477.49 477.49 449.50 452.09 0 -25.40(-5.32%) May 12, 2006 490.36 490.36 475.84 477.49 0 -12.87(-2.62%) May 11, 2006 488.42 493.90 488.42 490.36 0 +1.94(+0.40%) May 10, 2006 486.77 490.39 486.41 488.42 0 +1.65(+0.34%) May 09, 2006 481.98 487.90 481.98 486.77 0 +4.79(+0.99%) May 08, 2006 487.48 490.44 480.96 481.98 0 -5.50(-1.13%) May 05, 2006 485.60 488.26 484.00 487.48 0 +1.88(+0.39%) May 04, 2006 479.73 485.61 477.63 485.60 0 +5.87(+1.22%) May 03, 2006 477.09 484.45 477.09 479.73 0 +2.64(+0.55%) May 02, 2006 469.57 477.52 469.57 477.09 0 +7.52(+1.60%) May 01, 2006 470.30 470.31 463.83 469.57 0 +0.00(+0.00%) Apr 28, 2006 470.30 470.31 463.83 469.57 0 -0.73(-0.16%) Apr 27, 2006 484.27 484.27 464.09 470.30 0 -13.97(-2.88%) Apr 26, 2006 481.98 485.31 481.14 484.27 0 +2.29(+0.48%) Apr 25, 2006 485.88 486.26 481.72 481.98 0 -3.90(-0.80%) Apr 24, 2006 480.88 488.27 480.88 485.88 0 +5.00(+1.04%) Apr 21, 2006 479.99 481.29 477.01 480.88 0 +0.89(+0.19%) Apr 20, 2006 470.53 480.86 470.53 479.99 0 +9.46(+2.01%) Apr 19, 2006 468.07 471.43 467.77 470.53 0 +2.46(+0.53%) Apr 18, 2006 458.58 469.40 458.58 468.07 0 +9.49(+2.07%) Apr 17, 2006 463.73 464.02 457.95 458.58 0 +0.00(+0.00%) Apr 13, 2006 463.73 464.02 457.95 458.58 0 +0.00(+0.00%) Apr 12, 2006 463.73 464.02 457.95 458.58 0 -5.15(-1.11%) Apr 11, 2006 464.88 469.87 463.02 463.73 0 -1.15(-0.25%) Apr 10, 2006 457.94 464.91 457.94 464.88 0 +6.94(+1.52%) Apr 07, 2006 460.53 460.83 457.94 457.94 0 -2.59(-0.56%) Apr 06, 2006 454.53 462.74 454.53 460.53 0 +6.00(+1.32%) Apr 05, 2006 449.93 455.74 449.93 454.53 0 +4.60(+1.02%) Apr 04, 2006 457.12 457.12 449.78 449.93 0 -7.19(-1.57%) 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.