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

United Technologies (NY: UTX )

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 64.86 65.20 64.31 65.00 5,052,050 +0.01(+0.02%)
Mar 29, 2007 65.51 65.81 64.90 64.99 4,849,482 -0.38(-0.58%)
Mar 28, 2007 65.95 66.03 64.86 65.37 3,946,500 -0.74(-1.12%)
Mar 27, 2007 66.19 66.40 65.92 66.11 4,106,527 -0.30(-0.45%)
Mar 26, 2007 67.20 67.30 65.93 66.41 7,351,700 -0.32(-0.48%)
Mar 23, 2007 65.88 66.90 65.65 66.73 3,403,500 +0.65(+0.98%)
Mar 22, 2007 66.14 66.50 65.66 66.08 3,109,100 -0.10(-0.15%)
Mar 21, 2007 65.49 66.48 65.40 66.18 3,931,975 +0.94(+1.44%)
Mar 20, 2007 65.28 65.34 64.76 65.24 2,640,100 +0.17(+0.26%)
Mar 19, 2007 65.38 65.65 64.93 65.07 3,345,300 +0.47(+0.73%)
Mar 16, 2007 64.64 64.79 64.03 64.60 5,468,200 +0.20(+0.31%)
Mar 15, 2007 64.66 64.85 64.11 64.40 3,967,880 -0.35(-0.54%)
Mar 14, 2007 64.46 64.89 63.59 64.75 4,775,800 +0.44(+0.68%)
Mar 13, 2007 65.35 65.20 64.28 64.31 4,101,300 -1.04(-1.59%)
Mar 12, 2007 64.65 65.47 64.49 65.35 2,535,300 +0.85(+1.32%)
Mar 09, 2007 64.80 65.00 64.18 64.50 2,560,100 -0.06(-0.09%)
Mar 08, 2007 64.61 64.89 64.41 64.56 2,445,300 +0.30(+0.47%)
Mar 07, 2007 64.17 64.55 64.00 64.26 4,072,600 +0.08(+0.12%)
Mar 06, 2007 63.83 64.27 63.60 64.18 4,864,600 +0.64(+1.01%)
Mar 05, 2007 63.75 64.45 63.45 63.54 5,177,800 -0.81(-1.26%)
Mar 02, 2007 64.70 65.01 64.30 64.35 5,194,700 -0.77(-1.18%)
Mar 01, 2007 64.68 65.33 64.07 65.12 7,019,909 -0.52(-0.79%)
Feb 28, 2007 65.51 66.32 65.09 65.64 6,182,800 +0.18(+0.27%)
Feb 27, 2007 66.25 66.80 64.75 65.46 6,964,300 -1.77(-2.63%)
Feb 26, 2007 67.80 68.20 66.85 67.23 3,182,756 -0.32(-0.47%)
Feb 23, 2007 67.25 67.59 67.01 67.55 2,619,000 +0.05(+0.07%)
Feb 22, 2007 67.51 68.06 67.06 67.50 3,133,700 -0.08(-0.12%)
Feb 21, 2007 68.00 68.03 67.50 67.58 4,555,100 -0.51(-0.75%)
Feb 20, 2007 68.84 69.00 67.98 68.09 6,113,500 -0.59(-0.86%)
Feb 16, 2007 69.27 69.49 68.38 68.68 3,320,400 -0.25(-0.36%)
Feb 15, 2007 68.51 69.35 68.26 68.93 5,398,800 +0.76(+1.11%)
Feb 14, 2007 67.35 68.44 67.10 68.17 3,796,977 +0.97(+1.44%)
Feb 13, 2007 67.05 67.45 67.00 67.20 3,017,132 +0.16(+0.24%)
Feb 12, 2007 67.59 67.59 66.78 67.04 4,108,295 -0.54(-0.80%)
Feb 09, 2007 68.15 68.45 67.44 67.58 2,040,900 -0.47(-0.69%)
Feb 08, 2007 68.51 68.73 67.84 68.05 3,006,300 -0.46(-0.67%)
Feb 07, 2007 68.41 68.75 68.08 68.51 2,882,300 +0.10(+0.15%)
Feb 06, 2007 68.03 68.60 67.80 68.41 3,606,400 +0.64(+0.94%)
Feb 05, 2007 67.99 68.64 67.41 67.77 3,531,900 -0.23(-0.34%)
Feb 02, 2007 68.75 68.75 67.83 68.00 4,539,400 -0.58(-0.85%)
Feb 01, 2007 68.05 68.73 67.90 68.58 5,902,800 +0.56(+0.82%)
Jan 31, 2007 66.83 68.24 66.60 68.02 5,206,200 +1.07(+1.60%)
Jan 30, 2007 65.94 67.28 65.90 66.95 7,571,000 +1.26(+1.92%)
Jan 29, 2007 65.62 66.24 65.42 65.69 4,321,000 -0.35(-0.53%)
Jan 26, 2007 66.11 66.55 65.66 66.04 4,598,900 -0.17(-0.26%)
Jan 25, 2007 66.97 67.10 66.10 66.21 4,677,700 -0.62(-0.93%)
Jan 24, 2007 65.98 66.96 65.80 66.83 5,243,400 +0.69(+1.04%)
Jan 23, 2007 65.20 66.73 65.00 66.14 8,117,700 +2.05(+3.20%)
Jan 22, 2007 64.95 64.95 63.69 64.09 4,915,100 -1.09(-1.67%)
Jan 19, 2007 65.40 65.44 64.85 65.18 4,185,100 +0.27(+0.42%)
Jan 18, 2007 64.83 65.13 64.01 64.91 4,208,500 +0.09(+0.14%)
Jan 17, 2007 64.68 65.07 64.50 64.82 4,361,200 +0.29(+0.45%)
Jan 16, 2007 64.82 65.00 64.27 64.53 4,114,400 +0.11(+0.17%)
Jan 12, 2007 63.49 64.72 63.40 64.42 5,310,900 +0.72(+1.13%)
Jan 11, 2007 62.99 63.95 62.72 63.70 5,006,700 +1.01(+1.61%)
Jan 10, 2007 62.22 62.87 61.85 62.69 5,164,200 +0.22(+0.35%)
Jan 09, 2007 62.97 63.10 62.23 62.47 4,525,000 -0.72(-1.14%)
Jan 08, 2007 62.46 63.59 62.01 63.19 3,347,200 +0.51(+0.81%)
Jan 05, 2007 62.60 62.99 62.07 62.68 4,354,300 -0.19(-0.30%)
Jan 04, 2007 62.60 63.00 62.45 62.87 4,928,300 +0.06(+0.10%)
Jan 03, 2007 62.60 63.59 62.40 62.81 4,784,900 +0.29(+0.46%)
Dec 29, 2006 62.80 63.01 62.45 62.52 1,896,500 -0.29(-0.46%)
Dec 28, 2006 63.13 63.14 62.54 62.81 2,533,900 -0.13(-0.21%)
Dec 27, 2006 63.59 64.21 62.77 62.94 2,264,700 -0.29(-0.46%)
Dec 26, 2006 62.50 63.32 62.40 63.23 1,911,500 +0.67(+1.07%)
Dec 22, 2006 62.63 62.81 62.40 62.56 3,054,100 -0.20(-0.32%)
Dec 21, 2006 63.22 63.59 62.65 62.76 4,062,600 -0.46(-0.73%)
Dec 20, 2006 62.66 63.54 62.29 63.22 5,654,700 +0.74(+1.18%)
Dec 19, 2006 62.17 62.70 61.83 62.48 6,435,200 +0.22(+0.35%)
Dec 18, 2006 62.41 62.57 62.14 62.26 5,078,700 -0.19(-0.30%)
Dec 15, 2006 62.42 62.49 62.01 62.45 8,231,300 +0.39(+0.63%)
Dec 14, 2006 62.75 63.31 61.80 62.06 17,068,500 -2.15(-3.35%)
Dec 13, 2006 65.15 65.25 64.11 64.21 4,133,700 -0.59(-0.91%)
Dec 12, 2006 65.20 65.23 64.62 64.80 4,761,700 -0.21(-0.32%)
Dec 11, 2006 64.64 65.07 64.39 65.01 3,391,100 +0.29(+0.45%)
Dec 08, 2006 64.80 65.24 64.50 64.72 3,330,400 -0.02(-0.03%)
Dec 07, 2006 65.19 65.46 64.61 64.74 2,674,400 -0.22(-0.34%)
Dec 06, 2006 64.78 64.98 64.56 64.96 3,823,500 +0.24(+0.37%)
Dec 05, 2006 64.84 65.17 64.52 64.72 2,876,300 -0.18(-0.28%)
Dec 04, 2006 64.22 65.49 64.03 64.90 4,070,800 +1.04(+1.63%)
Dec 01, 2006 63.76 64.73 63.44 63.86 4,806,300 -0.67(-1.04%)
Nov 30, 2006 64.89 65.09 64.12 64.53 3,798,900 -0.21(-0.32%)
Nov 29, 2006 64.53 65.09 64.33 64.74 3,339,700 +0.21(+0.33%)
Nov 28, 2006 64.65 64.74 64.16 64.53 3,481,400 -0.37(-0.57%)
Nov 27, 2006 65.95 66.08 64.86 64.90 3,942,300 -1.09(-1.65%)
Nov 24, 2006 65.70 66.01 65.40 65.99 933,000 +0.20(+0.30%)
Nov 22, 2006 65.72 66.11 65.70 65.79 1,702,900 -0.04(-0.06%)
Nov 21, 2006 65.71 65.98 65.70 65.83 2,639,500 -0.04(-0.06%)
Nov 20, 2006 65.91 66.39 65.64 65.87 2,098,100 -0.22(-0.33%)
Nov 17, 2006 66.77 66.80 65.94 66.09 4,332,200 -0.67(-1.00%)
Nov 16, 2006 65.94 66.93 65.76 66.76 3,866,200 +1.16(+1.77%)
Nov 15, 2006 65.31 65.80 65.31 65.60 3,292,000 -0.01(-0.02%)
Nov 14, 2006 65.33 65.95 65.00 65.61 2,869,700 +0.29(+0.44%)
Nov 13, 2006 65.18 65.85 65.06 65.32 3,158,700 +0.26(+0.40%)
Nov 10, 2006 64.69 65.40 64.48 65.06 2,589,700 +0.15(+0.23%)
Nov 09, 2006 65.37 65.65 64.85 64.91 2,969,200 -0.65(-0.99%)
Nov 08, 2006 65.51 65.76 65.00 65.56 2,739,500 +0.05(+0.08%)
Nov 07, 2006 65.28 65.89 64.95 65.51 2,924,700 +0.36(+0.55%)
Nov 06, 2006 64.50 65.46 63.97 65.15 3,571,400 +1.18(+1.84%)
Nov 03, 2006 64.87 64.98 63.73 63.97 2,929,100 -0.36(-0.56%)
Nov 02, 2006 63.85 64.48 63.63 64.33 2,646,900 +0.08(+0.12%)
Nov 01, 2006 65.70 65.87 63.71 64.25 5,547,400 -1.47(-2.24%)
Oct 31, 2006 65.82 66.11 65.53 65.72 4,157,900 +0.20(+0.31%)
Oct 30, 2006 65.18 65.66 64.86 65.52 2,098,100 +0.58(+0.89%)
Oct 27, 2006 65.00 65.25 64.29 64.94 2,851,700 -0.30(-0.46%)
Oct 26, 2006 65.24 65.38 64.28 65.24 3,080,100 -0.01(-0.02%)
Oct 25, 2006 65.29 65.49 64.86 65.25 2,852,700 +0.13(+0.20%)
Oct 24, 2006 64.56 65.15 64.50 65.12 2,709,100 +0.14(+0.22%)
Oct 23, 2006 65.02 65.33 64.66 64.98 2,534,000 -0.04(-0.06%)
Oct 20, 2006 65.49 65.49 64.55 65.02 4,222,900 +0.02(+0.03%)
Oct 19, 2006 65.26 65.50 64.71 65.00 3,707,500 -0.57(-0.87%)
Oct 18, 2006 65.26 65.60 64.80 65.57 4,870,600 +0.29(+0.44%)
Oct 17, 2006 67.20 67.46 65.03 65.28 6,777,700 -1.51(-2.26%)
Oct 16, 2006 66.50 67.47 66.44 66.79 3,464,000 +0.29(+0.44%)
Oct 13, 2006 66.15 66.89 65.93 66.50 3,604,600 +0.12(+0.18%)
Oct 12, 2006 65.93 66.56 65.69 66.38 2,780,000 +0.86(+1.31%)
Oct 11, 2006 65.30 65.64 64.73 65.52 2,495,300 +0.22(+0.34%)
Oct 10, 2006 65.45 65.81 65.18 65.30 2,424,100 +0.10(+0.15%)
Oct 09, 2006 65.47 65.77 64.95 65.20 2,114,900 -0.21(-0.32%)
Oct 06, 2006 65.84 65.95 65.03 65.41 2,500,300 -0.43(-0.65%)
Oct 05, 2006 65.30 66.00 65.25 65.84 2,861,900 +0.69(+1.06%)
Oct 04, 2006 64.69 65.30 64.50 65.15 3,482,200 +0.35(+0.54%)
Oct 03, 2006 63.66 65.00 63.52 64.80 3,400,500 +0.90(+1.41%)
Oct 02, 2006 63.42 64.50 63.33 63.90 2,798,600 +0.55(+0.87%)
Sep 29, 2006 63.29 63.85 62.91 63.35 4,488,700 -0.31(-0.49%)
Sep 28, 2006 63.38 63.73 62.46 63.66 3,715,300 +0.52(+0.82%)
Sep 27, 2006 63.68 63.80 63.06 63.14 2,932,100 -0.47(-0.74%)
Sep 26, 2006 63.81 63.85 62.77 63.61 3,724,400 +0.38(+0.60%)
Sep 25, 2006 62.74 63.43 62.63 63.23 4,218,900 +0.93(+1.49%)
Sep 22, 2006 62.53 62.77 62.19 62.30 3,630,500 -0.60(-0.95%)
Sep 21, 2006 63.92 64.04 62.50 62.90 4,782,400 -1.00(-1.56%)
Sep 20, 2006 64.15 64.49 63.88 63.90 3,514,600 -0.25(-0.39%)
Sep 19, 2006 63.82 64.22 63.10 64.15 2,315,300 +0.08(+0.12%)
Sep 18, 2006 64.27 64.53 63.92 64.07 3,079,300 -0.54(-0.84%)
Sep 15, 2006 63.85 64.74 63.46 64.61 5,655,600 +1.61(+2.56%)
Sep 14, 2006 63.60 63.88 62.83 63.00 3,310,400 -0.89(-1.39%)
Sep 13, 2006 63.00 64.16 62.88 63.89 2,579,400 +0.67(+1.06%)
Sep 12, 2006 62.76 63.34 62.30 63.22 3,660,800 +0.31(+0.49%)
Sep 11, 2006 63.36 63.49 62.83 62.91 3,016,900 -0.43(-0.68%)
Sep 08, 2006 62.68 63.44 62.67 63.34 1,613,300 +0.57(+0.91%)
Sep 07, 2006 62.91 63.27 62.21 62.77 2,573,800 -0.56(-0.88%)
Sep 06, 2006 63.72 63.71 63.00 63.33 4,027,900 -0.39(-0.61%)
Sep 05, 2006 62.75 63.89 62.52 63.72 3,104,800 +0.46(+0.73%)
Sep 01, 2006 63.00 63.48 62.69 63.26 2,796,200 +0.55(+0.88%)
Aug 31, 2006 62.16 62.97 62.01 62.71 2,792,800 +0.44(+0.71%)
Aug 30, 2006 61.90 62.75 61.72 62.27 2,331,500 +0.10(+0.16%)
Aug 29, 2006 61.30 62.42 60.97 62.17 3,403,800 +0.64(+1.04%)
Aug 28, 2006 60.43 61.80 60.38 61.53 2,580,900 +0.86(+1.42%)
Aug 25, 2006 60.50 60.99 60.01 60.67 1,743,900 -0.32(-0.52%)
Aug 24, 2006 60.91 61.26 60.77 60.99 2,289,000 +0.22(+0.36%)
Aug 23, 2006 60.66 61.26 60.39 60.77 1,877,800 -0.13(-0.21%)
Aug 22, 2006 61.36 61.69 60.60 60.90 2,174,000 -0.56(-0.91%)
Aug 21, 2006 61.48 61.59 60.96 61.46 1,866,500 -0.38(-0.61%)
Aug 18, 2006 62.34 62.40 61.53 61.84 2,552,000 -0.11(-0.18%)
Aug 17, 2006 61.79 62.29 61.57 61.95 2,373,700 -0.22(-0.35%)
Aug 16, 2006 61.25 62.49 61.00 62.17 2,633,300 +1.14(+1.87%)
Aug 15, 2006 61.08 61.55 60.75 61.03 2,044,700 +0.56(+0.93%)
Aug 14, 2006 60.88 61.36 60.35 60.47 2,493,100 +0.32(+0.53%)
Aug 11, 2006 60.11 60.46 59.56 60.15 1,991,800 -0.30(-0.50%)
Aug 10, 2006 60.01 60.68 59.50 60.45 3,878,500 +0.14(+0.23%)
Aug 09, 2006 62.32 62.55 60.13 60.31 5,094,400 -1.57(-2.54%)
Aug 08, 2006 63.09 63.17 61.51 61.88 3,478,200 -1.21(-1.92%)
Aug 07, 2006 62.71 63.24 62.28 63.09 3,111,300 +0.52(+0.83%)
Aug 04, 2006 63.24 63.40 61.78 62.57 2,695,800 -0.17(-0.27%)
Aug 03, 2006 62.25 63.21 61.75 62.74 4,211,900 +0.45(+0.72%)
Aug 02, 2006 62.09 62.52 61.75 62.29 2,475,500 +0.61(+0.99%)
Aug 01, 2006 62.19 62.50 61.43 61.68 3,659,500 -0.51(-0.82%)
Jul 31, 2006 61.85 62.33 61.75 62.19 2,315,100 +0.04(+0.06%)
Jul 28, 2006 61.80 62.47 61.80 62.15 3,517,400 +0.52(+0.84%)
Jul 27, 2006 62.22 62.50 61.40 61.63 4,189,500 -0.14(-0.23%)
Jul 26, 2006 62.04 62.20 61.20 61.77 4,157,100 -0.26(-0.42%)
Jul 25, 2006 61.15 62.24 60.96 62.03 4,423,300 +0.58(+0.94%)
Jul 24, 2006 60.16 61.62 60.07 61.45 5,332,600 +1.49(+2.48%)
Jul 21, 2006 60.30 60.31 59.18 59.96 5,622,100 -0.29(-0.48%)
Jul 20, 2006 61.95 62.07 60.25 60.25 6,266,800 -0.82(-1.34%)
Jul 19, 2006 59.35 61.45 59.01 61.07 8,322,800 +2.19(+3.72%)
Jul 18, 2006 59.36 59.79 58.22 58.88 9,871,600 +0.92(+1.59%)
Jul 17, 2006 59.01 59.65 57.45 57.96 7,132,700 -0.85(-1.45%)
Jul 14, 2006 61.44 61.47 58.30 58.81 7,604,500 -2.62(-4.27%)
Jul 13, 2006 63.27 63.33 61.39 61.43 4,154,000 -1.81(-2.86%)
Jul 12, 2006 64.15 64.38 62.93 63.24 3,270,200 -0.60(-0.94%)
Jul 11, 2006 63.00 64.10 62.64 63.84 2,920,800 +0.97(+1.54%)
Jul 10, 2006 63.30 63.47 62.67 62.87 2,138,100 -0.23(-0.36%)
Jul 07, 2006 63.75 63.85 62.50 63.10 2,879,900 -0.75(-1.17%)
Jul 06, 2006 64.05 64.68 63.59 63.85 2,774,900 +0.00(+0.00%)
Jul 05, 2006 63.99 64.08 63.36 63.85 3,393,400 -0.14(-0.22%)
Jul 03, 2006 64.00 64.02 63.58 63.99 1,736,900 +0.57(+0.90%)
Jun 30, 2006 63.29 63.58 62.86 63.42 3,705,800 +0.13(+0.21%)
Jun 29, 2006 61.50 63.54 61.50 63.29 3,750,900 +1.96(+3.20%)
Jun 28, 2006 61.30 61.60 60.60 61.33 2,072,000 -0.07(-0.11%)
Jun 27, 2006 61.34 62.41 61.34 61.40 2,524,400 -0.84(-1.35%)
Jun 26, 2006 62.19 62.50 61.78 62.24 2,309,600 -0.04(-0.06%)
Jun 23, 2006 61.53 62.71 61.32 62.28 3,085,600 +0.39(+0.63%)
Jun 22, 2006 61.27 62.16 60.90 61.89 2,721,700 +0.40(+0.65%)
Jun 21, 2006 60.70 62.03 60.61 61.49 3,388,700 +0.51(+0.84%)
Jun 20, 2006 61.19 61.25 60.50 60.98 2,237,100 +0.08(+0.13%)
Jun 19, 2006 61.70 61.77 60.26 60.90 2,941,000 -0.85(-1.38%)
Jun 16, 2006 60.90 62.11 60.70 61.75 6,000,400 +0.94(+1.55%)
Jun 15, 2006 59.50 60.99 59.30 60.81 4,543,700 +1.19(+2.00%)
Jun 14, 2006 59.30 59.87 58.90 59.62 3,650,400 +0.17(+0.29%)
Jun 13, 2006 59.28 60.25 59.05 59.45 4,382,000 -0.17(-0.29%)
Jun 12, 2006 60.20 60.66 59.53 59.62 3,751,200 -0.43(-0.72%)
Jun 09, 2006 60.20 60.67 60.00 60.05 3,915,500 -0.26(-0.43%)
Jun 08, 2006 60.13 60.49 58.85 60.31 5,954,700 +0.29(+0.48%)
Jun 07, 2006 60.89 61.14 59.80 60.02 4,708,000 -0.03(-0.05%)
Jun 06, 2006 61.26 61.80 59.61 60.05 7,604,500 -1.40(-2.28%)
Jun 05, 2006 62.53 63.00 61.30 61.45 3,721,000 -1.58(-2.51%)
Jun 02, 2006 63.20 63.44 62.50 63.03 3,451,200 -0.17(-0.27%)
Jun 01, 2006 62.85 63.49 62.69 63.20 3,086,400 +0.68(+1.09%)
May 31, 2006 62.74 63.06 62.23 62.52 4,260,000 +0.08(+0.13%)
May 30, 2006 62.65 63.10 62.07 62.44 3,384,500 -0.16(-0.26%)
May 26, 2006 62.70 62.95 62.28 62.60 2,363,700 +0.21(+0.34%)
May 25, 2006 62.39 62.70 61.75 62.39 2,757,600 +0.33(+0.53%)
May 24, 2006 62.62 63.00 61.75 62.06 4,752,900 -0.43(-0.69%)
May 23, 2006 62.98 63.35 62.49 62.49 3,585,300 -0.45(-0.71%)
May 22, 2006 62.70 63.38 62.15 62.94 3,047,000 +0.24(+0.38%)
May 19, 2006 62.97 63.10 62.08 62.70 4,115,900 +0.04(+0.06%)
May 18, 2006 63.55 64.11 62.54 62.66 3,411,000 -1.09(-1.71%)
May 17, 2006 64.85 64.93 63.01 63.75 4,736,600 -1.44(-2.21%)
May 16, 2006 65.10 65.43 64.95 65.19 5,066,800 +0.41(+0.63%)
May 15, 2006 64.95 65.41 63.88 64.78 4,840,200 -0.12(-0.18%)
May 12, 2006 65.49 65.49 64.70 64.90 7,203,400 -0.92(-1.40%)
May 11, 2006 66.03 66.39 65.64 65.82 4,411,000 -0.33(-0.50%)
May 10, 2006 65.20 66.35 65.14 66.15 5,289,400 +1.08(+1.66%)
May 09, 2006 64.95 65.45 64.72 65.07 3,211,200 +0.18(+0.28%)
May 08, 2006 65.00 65.40 64.64 64.89 4,074,800 -0.02(-0.03%)
May 05, 2006 64.30 65.00 64.01 64.91 3,395,300 +1.14(+1.79%)
May 04, 2006 63.73 64.00 63.36 63.77 2,773,300 +0.41(+0.65%)
May 03, 2006 63.85 63.85 62.91 63.36 2,300,700 -0.20(-0.31%)
May 02, 2006 63.15 63.57 62.60 63.56 2,572,700 +0.63(+1.00%)
May 01, 2006 63.00 63.05 62.50 62.93 3,724,700 +0.12(+0.19%)
Apr 28, 2006 64.15 64.25 62.60 62.81 6,724,100 -1.09(-1.71%)
Apr 27, 2006 63.31 64.28 63.31 63.90 4,020,800 -0.31(-0.48%)
Apr 26, 2006 64.16 64.42 63.80 64.21 3,585,500 +0.06(+0.09%)
Apr 25, 2006 64.60 64.66 63.76 64.15 4,177,000 -0.38(-0.59%)
Apr 24, 2006 63.79 64.80 63.75 64.53 3,490,800 +0.31(+0.48%)
Apr 21, 2006 64.95 64.95 63.85 64.22 5,136,900 +0.01(+0.02%)
Apr 20, 2006 63.29 64.27 63.04 64.21 7,998,300 +1.41(+2.25%)
Apr 19, 2006 61.30 63.08 61.10 62.80 12,423,000 +3.90(+6.62%)
Apr 18, 2006 57.75 59.05 57.05 58.90 6,099,300 +1.40(+2.43%)
Apr 17, 2006 57.00 57.71 56.87 57.50 2,460,400 +0.36(+0.63%)
Apr 13, 2006 57.44 57.40 56.58 57.14 3,883,800 -0.30(-0.52%)
Apr 12, 2006 57.56 57.70 57.07 57.44 2,337,700 +0.03(+0.05%)
Apr 11, 2006 58.05 58.20 57.12 57.41 2,744,000 -0.27(-0.47%)
Apr 10, 2006 57.87 58.20 57.57 57.68 2,140,500 +0.06(+0.10%)
Apr 07, 2006 58.38 58.77 57.35 57.62 3,433,500 -0.61(-1.05%)
Apr 06, 2006 57.98 58.41 57.62 58.23 2,051,000 +0.00(+0.00%)
Apr 05, 2006 58.00 58.58 58.00 58.23 2,267,300 +0.08(+0.14%)
Apr 04, 2006 57.80 58.58 57.56 58.15 2,204,000 -0.03(-0.05%)
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.