Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Controls (NY: )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.18 31.65 30.90 31.55 3,769,100 +0.41(+1.32%)
Mar 29, 2007 31.20 31.50 30.88 31.14 2,485,500 +0.00(+0.00%)
Mar 28, 2007 31.07 31.61 31.00 31.14 3,468,800 -0.15(-0.48%)
Mar 27, 2007 31.76 31.76 31.17 31.29 2,789,500 -0.63(-1.97%)
Mar 26, 2007 31.99 32.10 31.55 31.92 2,338,800 -0.16(-0.50%)
Mar 23, 2007 31.85 32.14 31.66 32.08 2,838,500 +0.12(+0.38%)
Mar 22, 2007 31.75 31.97 31.57 31.96 1,901,400 +0.17(+0.53%)
Mar 21, 2007 31.04 31.90 31.04 31.79 2,394,300 +0.41(+1.31%)
Mar 20, 2007 31.18 31.47 31.05 31.38 2,907,700 -0.30(-0.94%)
Mar 19, 2007 31.72 31.83 31.50 31.68 953,400 +0.80(+2.58%)
Mar 16, 2007 30.93 31.25 30.71 30.88 3,923,400 +0.06(+0.19%)
Mar 15, 2007 30.85 31.21 30.73 30.82 2,400,700 -0.03(-0.10%)
Mar 14, 2007 30.32 30.90 30.21 30.85 4,187,500 +0.64(+2.12%)
Mar 13, 2007 30.91 31.05 30.18 30.21 3,101,400 -0.83(-2.67%)
Mar 12, 2007 30.60 31.09 30.52 31.04 1,951,400 +0.36(+1.17%)
Mar 09, 2007 31.25 31.30 30.49 30.68 2,486,500 -0.37(-1.19%)
Mar 08, 2007 30.92 31.32 30.88 31.05 3,027,000 +0.38(+1.24%)
Mar 07, 2007 30.52 30.80 30.40 30.67 3,061,200 +0.11(+0.36%)
Mar 06, 2007 30.02 30.61 29.57 30.56 4,949,000 +0.87(+2.93%)
Mar 05, 2007 29.91 30.41 29.69 29.69 3,326,500 -0.38(-1.26%)
Mar 02, 2007 30.80 30.80 29.99 30.07 5,609,700 -0.73(-2.37%)
Mar 01, 2007 30.35 31.02 29.15 30.80 4,567,400 -0.03(-0.10%)
Feb 28, 2007 30.66 31.14 30.50 30.83 4,389,100 +0.09(+0.29%)
Feb 27, 2007 31.68 31.70 30.53 30.74 5,274,600 -1.30(-4.06%)
Feb 26, 2007 31.60 32.12 31.50 32.04 3,359,100 +0.64(+2.04%)
Feb 23, 2007 31.51 31.56 31.25 31.40 2,164,900 -0.21(-0.66%)
Feb 22, 2007 31.79 31.85 31.43 31.61 2,398,300 -0.16(-0.50%)
Feb 21, 2007 31.90 31.93 31.68 31.77 2,471,000 -0.20(-0.63%)
Feb 20, 2007 32.00 32.10 31.62 31.97 2,950,900 -0.08(-0.25%)
Feb 16, 2007 32.22 32.32 31.85 32.05 2,926,500 -0.04(-0.12%)
Feb 15, 2007 31.86 32.18 31.67 32.09 3,035,000 +0.13(+0.41%)
Feb 14, 2007 31.93 32.05 31.84 31.96 2,873,600 +0.16(+0.50%)
Feb 13, 2007 31.80 32.05 31.67 31.80 3,991,800 -0.06(-0.19%)
Feb 12, 2007 31.49 31.88 31.46 31.86 3,039,100 +0.38(+1.21%)
Feb 09, 2007 31.80 31.81 31.41 31.48 2,976,100 -0.32(-1.01%)
Feb 08, 2007 31.85 31.90 31.60 31.80 3,077,300 -0.17(-0.53%)
Feb 07, 2007 32.34 32.34 31.65 31.97 7,662,900 -0.62(-1.90%)
Feb 06, 2007 33.20 33.20 32.49 32.59 5,942,300 -0.62(-1.87%)
Feb 05, 2007 32.83 33.29 32.78 33.21 5,130,500 +0.21(+0.64%)
Feb 02, 2007 32.77 33.04 32.59 33.00 5,163,100 +0.14(+0.43%)
Feb 01, 2007 31.88 32.97 31.88 32.86 7,383,700 +0.98(+3.07%)
Jan 31, 2007 31.51 31.98 31.41 31.88 4,476,400 +0.29(+0.92%)
Jan 30, 2007 30.99 31.59 30.95 31.59 4,637,900 +0.63(+2.03%)
Jan 29, 2007 30.87 31.18 30.85 30.96 3,353,600 +0.02(+0.06%)
Jan 26, 2007 30.86 31.05 30.69 30.94 3,303,300 +0.20(+0.65%)
Jan 25, 2007 31.00 31.28 30.67 30.74 4,752,400 -0.26(-0.84%)
Jan 24, 2007 31.10 31.25 30.94 31.00 5,247,700 +0.15(+0.49%)
Jan 23, 2007 30.55 30.97 30.50 30.85 3,816,500 +0.29(+0.95%)
Jan 22, 2007 30.75 30.96 30.51 30.56 3,622,400 -0.18(-0.59%)
Jan 19, 2007 31.28 31.56 30.65 30.74 4,976,400 -0.54(-1.73%)
Jan 18, 2007 31.43 31.68 31.23 31.28 4,134,800 -0.22(-0.70%)
Jan 17, 2007 31.71 31.75 31.30 31.50 3,385,200 -0.11(-0.35%)
Jan 16, 2007 31.58 31.69 31.00 31.61 2,629,700 -0.01(-0.03%)
Jan 12, 2007 32.18 32.27 31.42 31.62 5,346,700 -0.53(-1.65%)
Jan 11, 2007 31.44 32.32 31.44 32.15 6,153,000 +0.69(+2.19%)
Jan 10, 2007 30.97 31.56 30.97 31.46 3,721,800 +0.38(+1.22%)
Jan 09, 2007 30.87 31.15 30.80 31.08 3,188,100 +0.21(+0.68%)
Jan 08, 2007 30.75 30.90 29.28 30.87 5,275,600 +0.52(+1.71%)
Jan 05, 2007 30.66 30.71 30.10 30.35 2,645,800 -0.44(-1.43%)
Jan 04, 2007 30.46 30.91 30.15 30.79 2,820,400 +0.34(+1.12%)
Jan 03, 2007 30.50 31.10 30.34 30.45 5,344,600 +0.05(+0.16%)
Dec 29, 2006 30.62 30.80 30.36 30.40 1,772,100 -0.30(-0.98%)
Dec 28, 2006 30.83 30.95 30.68 30.70 2,175,600 -0.22(-0.71%)
Dec 27, 2006 31.11 31.15 30.78 30.92 1,617,000 +0.02(+0.06%)
Dec 26, 2006 30.80 31.00 30.74 30.90 918,600 +0.03(+0.10%)
Dec 22, 2006 30.91 31.11 30.85 30.87 1,677,700 -0.11(-0.36%)
Dec 21, 2006 31.02 31.83 30.93 30.98 4,210,400 -0.06(-0.19%)
Dec 20, 2006 30.52 31.05 30.45 31.04 3,797,200 +0.58(+1.90%)
Dec 19, 2006 30.07 30.64 30.04 30.46 2,887,200 +0.20(+0.66%)
Dec 18, 2006 30.27 30.54 30.15 30.26 3,602,900 -0.08(-0.26%)
Dec 15, 2006 30.08 30.37 29.96 30.34 5,304,100 +0.37(+1.23%)
Dec 14, 2006 29.76 30.02 29.64 29.97 4,081,200 +0.27(+0.91%)
Dec 13, 2006 29.75 29.80 29.64 29.70 3,384,600 +0.13(+0.44%)
Dec 12, 2006 29.72 29.77 29.40 29.57 4,495,500 -0.32(-1.07%)
Dec 11, 2006 29.90 29.97 29.79 29.89 2,941,400 -0.10(-0.33%)
Dec 08, 2006 30.09 30.44 29.86 29.99 3,274,900 -0.54(-1.77%)
Dec 07, 2006 30.49 30.69 30.39 30.53 2,279,900 +0.09(+0.30%)
Dec 06, 2006 30.40 30.55 30.36 30.44 2,019,900 +0.10(+0.33%)
Dec 05, 2006 30.38 30.53 30.25 30.34 2,307,900 -0.10(-0.33%)
Dec 04, 2006 30.14 30.50 30.05 30.44 2,427,200 +0.25(+0.83%)
Dec 01, 2006 30.29 30.50 29.80 30.19 2,787,600 -0.10(-0.33%)
Nov 30, 2006 30.08 30.43 30.05 30.29 2,189,300 +0.14(+0.46%)
Nov 29, 2006 30.00 30.31 29.85 30.15 1,945,800 +0.15(+0.50%)
Nov 28, 2006 29.93 30.21 29.76 30.00 2,009,500 -0.01(-0.03%)
Nov 27, 2006 30.07 30.40 29.69 30.01 2,969,600 -0.14(-0.46%)
Nov 24, 2006 30.14 30.37 30.10 30.15 569,500 -1651.19(-98.21%)
Nov 22, 2006 1684 1684 1673 1681 120,092,800 -2.67(-0.16%)
Nov 21, 2006 1667 1685 1665 1684 145,485,792 +1653.52(+5423.12%)
Nov 20, 2006 29.98 30.58 29.98 30.49 3,371,400 +0.34(+1.13%)
Nov 17, 2006 30.19 30.42 30.00 30.15 3,225,000 -0.18(-0.59%)
Nov 16, 2006 30.08 30.50 29.95 30.33 3,702,300 +0.43(+1.44%)
Nov 15, 2006 29.93 30.70 29.71 29.90 7,071,400 -0.03(-0.10%)
Nov 14, 2006 29.67 30.00 29.20 29.93 3,466,500 +0.19(+0.64%)
Nov 13, 2006 29.50 29.83 29.24 29.74 2,264,800 +0.10(+0.34%)
Nov 10, 2006 29.49 29.64 29.35 29.64 3,052,900 +0.29(+0.99%)
Nov 09, 2006 29.35 29.67 29.19 29.35 2,280,200 +0.01(+0.03%)
Nov 08, 2006 28.93 29.50 28.85 29.34 2,744,100 +0.42(+1.45%)
Nov 07, 2006 29.00 29.22 28.91 28.92 2,191,500 -0.07(-0.24%)
Nov 06, 2006 28.98 29.19 28.83 28.99 3,398,200 +0.03(+0.10%)
Nov 03, 2006 29.34 29.46 28.93 28.96 2,231,500 -0.38(-1.30%)
Nov 02, 2006 29.20 29.37 29.06 29.34 2,290,000 +0.14(+0.48%)
Nov 01, 2006 29.50 29.79 29.07 29.20 3,701,300 -0.23(-0.78%)
Oct 31, 2006 29.37 29.48 29.11 29.43 2,721,000 +0.16(+0.55%)
Oct 30, 2006 29.18 29.39 29.04 29.27 2,123,300 +0.09(+0.31%)
Oct 27, 2006 29.15 29.45 29.07 29.18 2,210,200 +1.35(+4.84%)
Oct 26, 2006 27.77 27.96 27.26 27.83 1,288,800 +0.34(+1.25%)
Oct 25, 2006 27.98 28.14 27.13 27.49 1,282,800 -0.63(-2.23%)
Oct 24, 2006 27.82 28.32 27.78 28.12 1,128,700 +0.10(+0.36%)
Oct 23, 2006 27.73 28.04 27.55 28.02 566,300 -1.34(-4.58%)
Oct 20, 2006 29.66 29.66 29.08 29.36 3,373,300 -0.25(-0.84%)
Oct 19, 2006 29.42 29.66 29.34 29.61 3,262,200 +0.01(+0.03%)
Oct 18, 2006 29.60 29.76 29.51 29.60 5,795,200 +0.02(+0.07%)
Oct 17, 2006 29.32 29.62 29.30 29.58 2,823,200 +0.02(+0.07%)
Oct 16, 2006 29.13 29.70 29.12 29.56 4,311,700 +0.43(+1.48%)
Oct 13, 2006 28.70 29.14 28.64 29.13 4,260,300 +0.37(+1.29%)
Oct 12, 2006 28.40 28.84 28.39 28.76 4,581,500 +0.46(+1.63%)
Oct 11, 2006 28.27 28.49 28.18 28.30 4,140,300 +0.01(+0.04%)
Oct 10, 2006 27.84 28.29 27.76 28.29 3,349,200 +0.36(+1.29%)
Oct 09, 2006 27.78 28.00 27.76 27.93 2,731,800 +0.00(+0.00%)
Oct 06, 2006 28.02 28.08 27.92 27.93 3,169,400 -0.22(-0.78%)
Oct 05, 2006 28.07 28.32 28.04 28.15 2,466,300 -0.07(-0.25%)
Oct 04, 2006 27.91 28.30 27.85 28.22 2,636,600 +0.11(+0.39%)
Oct 03, 2006 27.85 28.20 27.70 28.11 2,450,100 +0.14(+0.50%)
Oct 02, 2006 27.99 28.24 27.84 27.97 2,629,300 -0.02(-0.07%)
Sep 29, 2006 27.95 28.07 27.85 27.99 2,464,100 +0.05(+0.18%)
Sep 28, 2006 27.55 28.06 27.50 27.94 3,787,400 +0.35(+1.27%)
Sep 27, 2006 27.66 27.84 27.47 27.59 3,085,900 -0.06(-0.22%)
Sep 26, 2006 27.35 27.75 27.21 27.65 4,608,500 +0.36(+1.32%)
Sep 25, 2006 27.17 27.50 26.79 27.29 3,582,500 +0.23(+0.85%)
Sep 22, 2006 27.11 27.11 26.76 27.06 3,975,400 -0.05(-0.18%)
Sep 21, 2006 27.04 27.43 26.99 27.11 2,899,300 +0.08(+0.30%)
Sep 20, 2006 26.90 27.08 26.81 27.03 3,391,700 +0.20(+0.75%)
Sep 19, 2006 26.66 26.87 26.53 26.83 2,256,100 +0.17(+0.64%)
Sep 18, 2006 26.45 26.71 26.41 26.66 2,399,500 +0.15(+0.57%)
Sep 15, 2006 26.40 26.57 26.26 26.51 3,634,900 +0.14(+0.53%)
Sep 14, 2006 26.47 26.60 26.28 26.37 2,465,900 -0.23(-0.86%)
Sep 13, 2006 26.45 26.65 26.41 26.60 2,188,200 +0.17(+0.64%)
Sep 12, 2006 26.40 26.49 26.13 26.43 2,681,200 +0.10(+0.38%)
Sep 11, 2006 26.15 26.48 26.14 26.33 2,386,000 +0.12(+0.46%)
Sep 08, 2006 26.29 26.32 26.18 26.21 2,430,800 -0.03(-0.11%)
Sep 07, 2006 26.49 26.59 26.18 26.24 4,370,700 -0.25(-0.94%)
Sep 06, 2006 26.23 26.63 26.23 26.49 2,432,400 +0.13(+0.49%)
Sep 05, 2006 26.38 26.48 26.24 26.36 2,369,300 -0.02(-0.08%)
Sep 01, 2006 26.33 26.59 26.26 26.38 2,224,500 +0.23(+0.88%)
Aug 31, 2006 25.92 26.25 25.83 26.15 3,264,600 +0.20(+0.77%)
Aug 30, 2006 26.09 26.12 25.95 25.95 2,187,300 -0.03(-0.12%)
Aug 29, 2006 26.08 26.08 25.94 25.98 2,305,600 -0.09(-0.35%)
Aug 28, 2006 26.01 26.20 26.01 26.07 2,124,800 -0.02(-0.08%)
Aug 25, 2006 25.90 26.20 25.90 26.09 2,984,600 +0.16(+0.62%)
Aug 24, 2006 26.33 26.45 25.90 25.93 2,055,200 -0.26(-0.99%)
Aug 23, 2006 26.03 26.31 26.03 26.19 1,642,900 +0.11(+0.42%)
Aug 22, 2006 26.23 26.38 26.05 26.08 2,328,000 -0.13(-0.50%)
Aug 21, 2006 26.28 26.45 26.20 26.21 1,869,100 +1.24(+4.98%)
Aug 18, 2006 25.93 25.94 24.97 24.97 1,685,900 -0.73(-2.83%)
Aug 17, 2006 24.98 26.05 24.98 25.69 599,700 -0.79(-2.97%)
Aug 16, 2006 25.92 26.56 25.89 26.48 3,354,200 +0.56(+2.16%)
Aug 15, 2006 25.84 25.95 25.64 25.92 2,722,700 +0.35(+1.37%)
Aug 14, 2006 25.51 26.09 25.51 25.57 1,975,900 +0.06(+0.24%)
Aug 11, 2006 25.37 25.64 25.36 25.51 2,043,800 +0.04(+0.16%)
Aug 10, 2006 25.52 25.67 25.31 25.47 3,513,300 -0.18(-0.70%)
Aug 09, 2006 25.40 25.90 25.40 25.65 4,125,800 +0.25(+0.98%)
Aug 08, 2006 25.56 25.56 25.32 25.40 4,178,200 +0.00(+0.00%)
Aug 07, 2006 25.59 25.79 25.40 25.40 2,342,800 -0.25(-0.97%)
Aug 04, 2006 26.00 26.10 25.53 25.65 3,086,800 -0.30(-1.16%)
Aug 03, 2006 25.95 26.26 25.75 25.95 5,358,100 -0.41(-1.56%)
Aug 02, 2006 26.02 26.41 25.95 26.36 4,068,200 +0.41(+1.58%)
Aug 01, 2006 26.00 26.14 25.94 25.95 2,231,300 -0.14(-0.54%)
Jul 31, 2006 26.15 26.30 25.91 26.09 2,575,100 -0.14(-0.53%)
Jul 28, 2006 26.05 26.28 25.95 26.23 2,694,900 +0.37(+1.43%)
Jul 27, 2006 25.74 26.03 25.66 25.86 2,627,300 +0.22(+0.86%)
Jul 26, 2006 25.75 26.00 25.64 25.64 4,474,700 -0.26(-1.00%)
Jul 25, 2006 25.43 26.17 25.30 25.90 2,890,900 +0.36(+1.41%)
Jul 24, 2006 25.23 25.68 25.11 25.54 2,628,700 +0.31(+1.23%)
Jul 21, 2006 25.40 25.46 25.00 25.23 3,819,700 -0.03(-0.12%)
Jul 20, 2006 25.55 25.61 24.97 25.26 3,078,300 -0.54(-2.09%)
Jul 19, 2006 25.63 25.87 25.53 25.80 3,195,400 +0.27(+1.06%)
Jul 18, 2006 25.88 25.99 25.30 25.53 3,761,300 -0.42(-1.62%)
Jul 17, 2006 25.78 26.07 25.69 25.95 2,923,500 +0.09(+0.35%)
Jul 14, 2006 26.53 26.65 25.85 25.86 3,393,900 -0.81(-3.04%)
Jul 13, 2006 27.07 27.19 26.51 26.67 2,378,400 -0.51(-1.88%)
Jul 12, 2006 27.52 27.56 27.07 27.18 1,737,200 -0.34(-1.24%)
Jul 11, 2006 27.58 27.60 27.13 27.52 1,983,400 -0.04(-0.15%)
Jul 10, 2006 27.38 27.65 27.38 27.56 2,157,900 +0.19(+0.69%)
Jul 07, 2006 27.55 27.63 27.34 27.37 1,984,400 -0.29(-1.05%)
Jul 06, 2006 27.55 27.78 27.54 27.66 2,109,500 +0.11(+0.40%)
Jul 05, 2006 27.27 27.62 27.25 27.55 2,894,200 -0.06(-0.22%)
Jul 03, 2006 27.50 27.65 27.43 27.61 810,100 +0.11(+0.40%)
Jun 30, 2006 27.36 27.59 27.20 27.50 2,410,000 +0.22(+0.81%)
Jun 29, 2006 26.93 27.50 26.90 27.28 3,583,400 +0.46(+1.72%)
Jun 28, 2006 26.77 26.95 26.77 26.82 2,260,800 +0.05(+0.19%)
Jun 27, 2006 26.92 27.08 26.76 26.77 2,189,300 -0.19(-0.70%)
Jun 26, 2006 26.83 26.97 26.70 26.96 2,312,400 +0.18(+0.67%)
Jun 23, 2006 26.42 27.18 26.42 26.78 1,654,300 +0.18(+0.68%)
Jun 22, 2006 26.62 26.67 26.51 26.60 2,836,400 -0.09(-0.34%)
Jun 21, 2006 26.60 27.00 26.60 26.69 4,036,200 +0.12(+0.45%)
Jun 20, 2006 26.68 26.77 26.54 26.57 3,796,100 -0.11(-0.41%)
Jun 19, 2006 26.98 27.15 26.63 26.68 3,458,500 -0.19(-0.71%)
Jun 16, 2006 26.97 27.05 26.60 26.87 5,274,000 -0.28(-1.03%)
Jun 15, 2006 26.68 27.20 26.55 27.15 3,723,800 +0.56(+2.11%)
Jun 14, 2006 26.50 26.75 26.50 26.59 2,713,300 +0.09(+0.34%)
Jun 13, 2006 26.46 26.80 26.39 26.50 3,395,200 -0.08(-0.30%)
Jun 12, 2006 26.76 27.00 26.55 26.58 2,341,400 -0.11(-0.41%)
Jun 09, 2006 26.95 27.03 26.61 26.69 2,376,300 -0.26(-0.96%)
Jun 08, 2006 27.07 27.14 26.42 26.95 3,464,700 -0.09(-0.33%)
Jun 07, 2006 27.36 27.40 26.98 27.04 2,938,700 -0.34(-1.24%)
Jun 06, 2006 27.39 27.59 26.75 27.38 3,760,700 +0.08(+0.29%)
Jun 05, 2006 27.35 27.51 27.26 27.30 2,317,400 -0.20(-0.73%)
Jun 02, 2006 27.64 27.77 27.32 27.50 2,245,800 -0.24(-0.87%)
Jun 01, 2006 27.11 27.88 27.11 27.74 2,475,000 +0.63(+2.32%)
May 31, 2006 27.26 27.26 26.97 27.11 3,427,300 +0.05(+0.18%)
May 30, 2006 27.36 27.39 27.01 27.06 1,889,200 -0.40(-1.46%)
May 26, 2006 27.37 27.47 27.16 27.46 1,625,900 -0.33(-1.18%)
May 25, 2006 27.42 27.82 27.19 27.79 755,400 +0.72(+2.65%)
May 24, 2006 26.72 27.27 26.52 27.07 4,528,900 +0.35(+1.31%)
May 23, 2006 27.30 27.42 26.71 26.72 2,289,800 -0.43(-1.58%)
May 22, 2006 27.05 27.33 26.95 27.15 2,749,100 -0.03(-0.11%)
May 19, 2006 27.03 27.44 26.95 27.18 3,272,300 +0.27(+1.00%)
May 18, 2006 26.94 27.25 26.91 26.91 2,693,300 -0.03(-0.11%)
May 17, 2006 26.92 27.27 26.77 26.94 3,318,900 -0.23(-0.85%)
May 16, 2006 27.48 27.61 27.17 27.17 2,870,300 -0.48(-1.74%)
May 15, 2006 27.01 27.69 26.99 27.65 3,326,100 +0.37(+1.36%)
May 12, 2006 27.46 27.56 27.21 27.28 2,005,600 -0.18(-0.66%)
May 11, 2006 27.65 27.73 27.25 27.46 2,489,300 -0.37(-1.33%)
May 10, 2006 27.71 27.98 27.46 27.83 2,273,500 -0.07(-0.25%)
May 09, 2006 27.94 28.17 27.76 27.90 2,598,100 -0.34(-1.20%)
May 08, 2006 28.32 28.47 28.04 28.24 3,130,900 -0.26(-0.91%)
May 05, 2006 28.18 28.70 27.76 28.50 4,241,200 +0.58(+2.08%)
May 04, 2006 27.17 28.29 27.17 27.92 8,388,100 +0.98(+3.64%)
May 03, 2006 26.93 27.24 26.90 26.94 4,105,000 +0.01(+0.04%)
May 02, 2006 26.62 27.06 26.58 26.93 2,549,700 +0.31(+1.16%)
May 01, 2006 26.52 26.80 26.48 26.62 2,850,400 +0.27(+1.02%)
Apr 28, 2006 26.30 26.60 26.06 26.35 2,827,200 +0.01(+0.04%)
Apr 27, 2006 26.35 26.58 26.22 26.34 2,117,100 -0.11(-0.42%)
Apr 26, 2006 26.20 26.62 26.20 26.45 3,161,100 +0.04(+0.15%)
Apr 25, 2006 26.54 26.60 26.31 26.41 1,801,600 -0.14(-0.53%)
Apr 24, 2006 26.56 26.84 26.39 26.55 1,747,400 -0.10(-0.38%)
Apr 21, 2006 26.24 27.03 26.15 26.65 3,829,200 +0.60(+2.30%)
Apr 20, 2006 26.19 26.33 26.00 26.05 2,356,600 -0.19(-0.72%)
Apr 19, 2006 26.55 26.63 26.14 26.24 3,069,800 -0.39(-1.46%)
Apr 18, 2006 25.92 26.76 25.78 26.63 3,329,100 +0.70(+2.70%)
Apr 17, 2006 26.01 26.20 25.78 25.93 3,200,000 -0.08(-0.31%)
Apr 13, 2006 25.59 26.15 25.59 26.01 2,995,800 -0.08(-0.31%)
Apr 12, 2006 25.74 26.25 25.70 26.09 4,853,600 +0.31(+1.20%)
Apr 11, 2006 26.05 26.10 25.53 25.78 3,093,900 +0.31(+1.23%)
Apr 10, 2006 25.77 25.80 25.43 25.47 1,407,900 -0.61(-2.35%)
Apr 07, 2006 26.50 26.59 26.00 26.08 3,832,400 -0.44(-1.66%)
Apr 06, 2006 26.60 26.73 26.48 26.52 3,273,500 -0.19(-0.71%)
Apr 05, 2006 26.87 26.95 26.27 26.71 5,176,400 -0.14(-0.52%)
Apr 04, 2006 26.62 26.91 26.53 26.85 3,640,000 +0.13(+0.49%)
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.