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

Yahoo (NQ: )

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 (%)
Apr 30, 2008 27.17 27.78 26.76 27.41 30,571,808 +0.05(+0.18%)
Apr 29, 2008 26.35 27.48 25.81 27.36 36,679,728 +0.93(+3.52%)
Apr 28, 2008 27.00 27.09 26.25 26.43 20,869,448 -0.37(-1.38%)
Apr 25, 2008 26.85 26.93 26.08 26.80 50,457,852 -0.50(-1.83%)
Apr 24, 2008 28.01 28.08 27.24 27.30 25,983,556 -0.78(-2.78%)
Apr 23, 2008 28.24 28.35 27.71 28.08 31,123,768 -0.46(-1.61%)
Apr 22, 2008 28.73 28.88 28.44 28.54 28,452,976 -0.01(-0.04%)
Apr 21, 2008 28.52 28.68 28.21 28.55 18,342,636 +0.12(+0.42%)
Apr 18, 2008 28.44 28.67 28.17 28.43 25,282,448 +0.40(+1.43%)
Apr 17, 2008 28.40 28.40 27.96 28.03 10,849,706 -0.28(-0.99%)
Apr 16, 2008 28.11 28.40 28.11 28.31 9,206,331 +0.14(+0.50%)
Apr 15, 2008 28.05 28.25 27.77 28.17 12,052,658 +0.37(+1.33%)
Apr 14, 2008 28.18 28.34 27.79 27.80 14,131,315 -0.54(-1.91%)
Apr 11, 2008 28.16 28.61 28.09 28.34 18,423,736 -0.25(-0.87%)
Apr 10, 2008 28.39 28.69 28.28 28.59 32,678,204 +0.82(+2.95%)
Apr 09, 2008 27.80 27.95 27.13 27.77 31,771,596 +0.07(+0.25%)
Apr 08, 2008 27.72 27.82 27.49 27.70 17,935,550 +0.00(+0.00%)
Apr 07, 2008 27.80 28.15 27.57 27.70 29,462,624 -0.66(-2.33%)
Apr 04, 2008 28.00 28.45 27.59 28.36 28,249,240 +0.23(+0.82%)
Apr 03, 2008 27.65 28.22 27.58 28.13 14,535,394 +0.31(+1.11%)
Apr 02, 2008 28.57 28.60 27.49 27.82 30,176,272 -0.68(-2.39%)
Apr 01, 2008 28.07 28.62 28.02 28.50 20,483,560 -0.43(-1.49%)
Mar 31, 2008 28.56 29.12 28.27 28.93 17,225,202 -0.06(-0.21%)
Mar 28, 2008 28.77 29.09 28.15 28.99 34,274,200 +0.90(+3.20%)
Mar 27, 2008 28.49 28.50 27.90 28.09 15,534,833 -0.40(-1.40%)
Mar 26, 2008 28.63 28.78 28.19 28.49 14,867,983 -0.24(-0.84%)
Mar 25, 2008 28.14 28.75 27.70 28.73 33,767,444 +1.21(+4.40%)
Mar 24, 2008 27.56 28.07 27.45 27.52 17,360,718 -0.14(-0.51%)
Mar 21, 2008 27.36 27.91 26.98 27.66 29,866,776 +0.00(+0.00%)
Mar 20, 2008 27.36 27.91 26.98 27.66 29,865,524 +0.59(+2.18%)
Mar 19, 2008 27.56 27.79 26.91 27.07 23,167,816 -0.59(-2.13%)
Mar 18, 2008 26.94 27.72 26.25 27.66 37,952,096 +1.81(+7.00%)
Mar 17, 2008 26.50 26.64 25.72 25.85 33,790,080 -0.86(-3.22%)
Mar 14, 2008 27.85 27.96 26.50 26.71 44,379,876 -0.79(-2.87%)
Mar 13, 2008 28.07 28.27 27.38 27.50 75,429,584 -0.95(-3.34%)
Mar 12, 2008 28.89 29.02 28.39 28.45 18,337,762 -0.55(-1.90%)
Mar 11, 2008 28.91 29.16 28.43 29.00 22,560,424 +0.49(+1.72%)
Mar 10, 2008 28.87 28.98 28.51 28.51 29,704,942 -0.52(-1.79%)
Mar 07, 2008 28.58 29.18 28.50 29.03 28,266,256 +0.33(+1.15%)
Mar 06, 2008 28.64 28.98 28.44 28.70 34,591,056 +0.03(+0.09%)
Mar 05, 2008 28.00 28.78 28.00 28.67 30,280,344 +0.61(+2.19%)
Mar 04, 2008 27.80 28.07 27.43 28.06 28,304,960 +0.29(+1.04%)
Mar 03, 2008 27.73 28.07 27.66 27.77 22,764,964 -0.01(-0.04%)
Feb 29, 2008 27.94 28.41 27.50 27.78 23,860,498 -0.37(-1.31%)
Feb 28, 2008 27.98 28.82 27.96 28.15 30,113,140 -0.22(-0.78%)
Feb 27, 2008 28.33 28.49 27.75 28.37 27,664,072 +0.15(+0.53%)
Feb 26, 2008 27.93 28.55 27.81 28.22 26,012,924 +0.09(+0.32%)
Feb 25, 2008 28.42 28.57 27.75 28.13 32,470,092 -0.29(-1.02%)
Feb 22, 2008 28.36 28.64 27.98 28.42 26,156,200 +0.00(+0.00%)
Feb 21, 2008 28.76 29.17 28.25 28.42 34,493,936 -0.41(-1.42%)
Feb 20, 2008 28.71 29.04 28.39 28.83 29,275,528 -0.18(-0.62%)
Feb 19, 2008 29.34 29.42 28.75 29.01 38,680,464 -0.65(-2.19%)
Feb 18, 2008 29.95 30.15 29.43 29.66 40,125,124 +0.00(+0.00%)
Feb 15, 2008 29.95 30.15 29.43 29.66 40,116,928 -0.32(-1.07%)
Feb 14, 2008 29.98 30.25 29.75 29.98 38,045,608 +0.10(+0.33%)
Feb 13, 2008 29.78 30.07 29.60 29.88 57,032,384 +0.31(+1.05%)
Feb 12, 2008 29.81 29.84 29.40 29.57 42,431,552 -0.30(-1.00%)
Feb 11, 2008 29.89 30.05 29.32 29.87 67,136,224 +0.67(+2.29%)
Feb 08, 2008 28.98 29.22 28.71 29.20 55,360,740 +0.16(+0.55%)
Feb 07, 2008 28.63 29.19 28.60 29.04 44,248,708 +0.47(+1.65%)
Feb 06, 2008 29.11 29.33 28.53 28.57 55,328,888 -0.41(-1.41%)
Feb 05, 2008 28.78 29.57 28.75 28.98 68,476,240 -0.35(-1.19%)
Feb 04, 2008 28.33 29.50 28.33 29.33 144,778,352 +0.95(+3.35%)
Feb 01, 2008 28.68 29.83 27.34 28.38 438,176,064 +9.20(+47.97%)
Jan 31, 2008 18.87 19.35 18.72 19.18 41,449,800 +0.13(+0.68%)
Jan 30, 2008 18.62 20.81 18.58 19.05 115,808,584 -1.76(-8.46%)
Jan 29, 2008 20.87 20.90 20.05 20.81 78,213,264 +0.03(+0.14%)
Jan 28, 2008 21.56 21.90 20.42 20.78 32,468,542 -1.16(-5.29%)
Jan 25, 2008 22.24 22.37 21.32 21.94 28,381,146 +0.25(+1.15%)
Jan 24, 2008 20.44 21.75 20.42 21.69 39,814,324 +1.68(+8.40%)
Jan 23, 2008 19.25 20.34 18.72 20.01 41,427,360 +0.09(+0.45%)
Jan 22, 2008 19.29 21.03 19.26 19.92 38,134,080 -0.86(-4.14%)
Jan 21, 2008 21.34 21.61 20.07 20.78 41,242,952 +0.00(+0.00%)
Jan 18, 2008 21.34 21.61 20.07 20.78 41,238,852 -0.44(-2.07%)
Jan 17, 2008 22.00 22.17 21.14 21.22 28,701,848 -0.73(-3.33%)
Jan 16, 2008 22.20 22.75 21.73 21.95 38,156,972 -0.96(-4.19%)
Jan 15, 2008 23.00 23.48 22.57 22.91 31,912,936 -0.79(-3.33%)
Jan 14, 2008 23.51 23.76 23.18 23.70 18,551,228 +0.34(+1.46%)
Jan 11, 2008 23.81 24.13 22.98 23.36 27,298,482 -0.73(-3.03%)
Jan 10, 2008 23.19 24.57 22.83 24.09 52,342,952 +1.53(+6.78%)
Jan 09, 2008 22.47 22.80 21.37 22.56 46,665,280 -0.05(-0.22%)
Jan 08, 2008 23.28 23.65 22.50 22.61 22,973,950 -0.57(-2.46%)
Jan 07, 2008 23.12 23.56 22.73 23.18 24,769,320 +0.02(+0.09%)
Jan 04, 2008 23.81 23.81 23.10 23.16 20,745,996 -0.68(-2.85%)
Jan 03, 2008 23.86 24.19 23.70 23.84 20,179,878 +0.12(+0.51%)
Jan 02, 2008 23.80 24.15 23.60 23.72 25,673,664 +0.46(+1.98%)
Jan 01, 2008 23.22 23.43 23.11 23.26 14,782,802 +0.00(+0.00%)
Dec 31, 2007 23.22 23.43 23.11 23.26 14,700,366 -0.19(-0.81%)
Dec 28, 2007 23.66 23.71 23.21 23.45 13,654,906 -0.26(-1.10%)
Dec 27, 2007 23.60 24.15 23.57 23.71 16,030,862 -0.25(-1.04%)
Dec 26, 2007 23.85 24.25 23.85 23.96 9,778,148 -0.09(-0.37%)
Dec 24, 2007 24.01 24.19 23.94 24.05 24,861,780 +0.04(+0.17%)
Dec 21, 2007 23.88 24.10 23.74 24.01 24,096,978 +0.37(+1.57%)
Dec 20, 2007 23.50 23.80 23.24 23.64 21,030,626 +0.33(+1.42%)
Dec 19, 2007 22.92 23.69 22.92 23.31 26,533,584 +0.29(+1.26%)
Dec 18, 2007 23.22 23.35 22.80 23.02 27,608,632 -0.02(-0.09%)
Dec 17, 2007 23.80 24.03 22.94 23.04 35,614,648 -1.02(-4.24%)
Dec 14, 2007 24.13 24.47 24.00 24.06 15,125,352 -0.32(-1.31%)
Dec 13, 2007 24.39 24.75 24.19 24.38 23,787,500 -0.16(-0.65%)
Dec 12, 2007 24.82 25.00 24.11 24.54 20,241,366 +0.07(+0.29%)
Dec 11, 2007 25.15 25.65 24.36 24.47 28,551,968 -0.73(-2.90%)
Dec 10, 2007 25.51 25.57 24.92 25.20 26,074,844 -0.43(-1.68%)
Dec 07, 2007 25.86 26.11 25.50 25.63 11,443,107 -0.33(-1.27%)
Dec 06, 2007 25.88 26.02 25.39 25.96 19,236,624 -0.02(-0.08%)
Dec 05, 2007 26.63 26.73 25.73 25.98 21,149,726 -0.44(-1.67%)
Dec 04, 2007 26.14 26.73 26.11 26.42 14,668,143 -0.19(-0.71%)
Dec 03, 2007 26.64 27.20 26.56 26.61 15,250,092 -0.20(-0.75%)
Nov 30, 2007 26.96 27.33 26.51 26.81 23,828,390 +0.18(+0.68%)
Nov 29, 2007 26.01 26.71 25.91 26.63 17,929,644 +0.43(+1.64%)
Nov 28, 2007 26.03 26.70 25.93 26.20 23,126,492 +0.61(+2.38%)
Nov 27, 2007 25.18 26.00 25.17 25.59 19,484,436 +0.37(+1.47%)
Nov 26, 2007 26.08 26.25 25.20 25.22 24,157,478 -0.91(-3.48%)
Nov 23, 2007 25.98 26.40 25.76 26.13 9,254,251 +0.42(+1.63%)
Nov 21, 2007 26.11 26.58 25.52 25.71 23,320,040 -1.01(-3.78%)
Nov 20, 2007 26.93 27.25 25.98 26.72 25,674,552 -0.04(-0.15%)
Nov 19, 2007 27.11 27.35 26.35 26.76 33,067,284 -0.06(-0.22%)
Nov 16, 2007 25.66 27.13 25.10 26.82 53,021,900 +1.40(+5.51%)
Nov 15, 2007 24.94 25.75 24.90 25.42 27,920,740 +0.35(+1.40%)
Nov 14, 2007 26.42 26.44 25.00 25.07 38,169,896 -1.03(-3.95%)
Nov 13, 2007 25.53 26.24 25.30 26.10 34,109,568 +1.32(+5.33%)
Nov 12, 2007 25.80 26.20 24.69 24.78 31,239,924 -1.01(-3.92%)
Nov 09, 2007 26.13 26.38 25.40 25.79 45,186,056 -0.91(-3.39%)
Nov 08, 2007 28.11 28.24 25.82 26.70 58,147,028 -0.93(-3.38%)
Nov 07, 2007 29.27 29.30 27.56 27.63 56,929,544 -2.30(-7.69%)
Nov 06, 2007 31.76 31.79 29.00 29.93 63,612,376 -1.43(-4.56%)
Nov 05, 2007 30.71 32.37 30.35 31.36 43,467,864 +0.25(+0.80%)
Nov 02, 2007 30.54 31.21 29.64 31.11 34,059,584 +0.89(+2.95%)
Nov 01, 2007 30.86 31.10 30.04 30.22 26,899,452 -0.88(-2.83%)
Oct 31, 2007 31.50 31.75 30.50 31.10 34,723,168 +0.27(+0.88%)
Oct 30, 2007 31.55 31.64 30.12 30.83 52,385,000 -0.96(-3.02%)
Oct 29, 2007 34.07 34.08 31.18 31.79 83,587,824 -1.84(-5.47%)
Oct 26, 2007 32.43 33.99 31.61 33.63 65,946,988 +2.29(+7.31%)
Oct 25, 2007 30.75 31.62 30.50 31.34 38,704,856 +0.66(+2.15%)
Oct 24, 2007 30.68 30.98 30.00 30.68 33,591,900 +0.04(+0.13%)
Oct 23, 2007 30.12 30.88 30.03 30.64 45,412,856 +0.79(+2.65%)
Oct 22, 2007 28.93 30.00 28.80 29.85 27,750,000 +0.82(+2.82%)
Oct 19, 2007 29.36 29.96 28.85 29.03 41,922,840 -0.32(-1.09%)
Oct 18, 2007 28.59 29.60 28.47 29.35 28,148,484 +0.53(+1.84%)
Oct 17, 2007 29.10 29.20 28.00 28.82 75,053,032 +2.13(+7.98%)
Oct 16, 2007 27.37 27.48 26.55 26.69 55,924,560 -1.17(-4.20%)
Oct 15, 2007 28.32 28.40 27.46 27.86 22,519,660 -0.62(-2.18%)
Oct 12, 2007 27.76 28.51 27.65 28.48 21,539,718 +0.83(+3.00%)
Oct 11, 2007 28.44 28.68 27.50 27.65 25,278,758 -0.71(-2.50%)
Oct 10, 2007 28.43 28.70 27.90 28.36 14,826,698 -0.01(-0.03%)
Oct 09, 2007 28.35 28.76 27.94 28.37 19,539,716 +0.32(+1.14%)
Oct 08, 2007 28.01 28.17 27.75 28.05 14,937,384 +0.17(+0.61%)
Oct 05, 2007 27.78 28.16 27.75 27.88 28,387,902 +0.73(+2.69%)
Oct 04, 2007 27.19 27.29 26.90 27.15 19,170,078 -0.02(-0.06%)
Oct 03, 2007 27.16 27.38 26.82 27.17 17,870,184 +0.22(+0.82%)
Oct 02, 2007 27.20 27.24 26.62 26.95 15,033,231 -0.09(-0.34%)
Oct 01, 2007 26.76 27.10 26.73 27.04 16,783,436 +0.20(+0.74%)
Sep 28, 2007 26.49 26.89 26.20 26.84 21,687,942 +0.57(+2.18%)
Sep 27, 2007 26.95 26.95 26.17 26.27 20,590,276 -0.43(-1.61%)
Sep 26, 2007 26.70 27.07 26.50 26.70 18,593,748 +0.19(+0.72%)
Sep 25, 2007 25.70 26.65 25.63 26.51 32,839,316 +0.78(+3.03%)
Sep 24, 2007 26.13 26.40 25.51 25.73 27,522,184 -0.32(-1.23%)
Sep 21, 2007 25.54 26.21 25.29 26.05 53,048,716 +0.76(+3.00%)
Sep 20, 2007 25.28 25.61 25.16 25.29 17,157,628 +0.00(+0.00%)
Sep 19, 2007 25.09 25.37 24.81 25.29 25,857,642 +0.23(+0.92%)
Sep 18, 2007 25.06 25.21 24.53 25.06 28,108,380 +0.11(+0.44%)
Sep 17, 2007 24.50 25.10 24.38 24.95 20,437,480 +0.22(+0.89%)
Sep 14, 2007 23.69 25.00 23.65 24.73 28,273,820 +1.01(+4.26%)
Sep 13, 2007 23.60 23.96 23.60 23.72 10,199,888 +0.16(+0.68%)
Sep 12, 2007 23.64 23.94 23.53 23.56 16,553,609 -0.15(-0.63%)
Sep 11, 2007 23.31 23.84 23.31 23.71 17,028,156 +0.41(+1.76%)
Sep 10, 2007 23.85 23.85 23.10 23.30 15,038,292 -0.46(-1.94%)
Sep 07, 2007 23.76 24.05 23.60 23.76 12,243,011 -0.39(-1.61%)
Sep 06, 2007 24.22 24.32 23.62 24.15 13,874,674 +0.05(+0.21%)
Sep 05, 2007 24.10 24.40 23.91 24.10 23,004,102 +0.13(+0.54%)
Sep 04, 2007 23.30 24.50 23.20 23.97 43,017,832 +1.24(+5.46%)
Aug 31, 2007 22.81 22.83 22.51 22.73 12,973,454 +0.12(+0.53%)
Aug 30, 2007 22.49 22.91 22.38 22.61 18,172,298 +0.06(+0.27%)
Aug 29, 2007 22.60 22.69 22.27 22.55 24,598,912 +0.03(+0.13%)
Aug 28, 2007 22.95 23.10 22.50 22.52 18,017,390 -0.51(-2.21%)
Aug 27, 2007 23.59 23.76 23.01 23.03 16,520,266 -0.56(-2.37%)
Aug 24, 2007 23.03 23.73 23.03 23.59 11,191,004 +0.46(+1.99%)
Aug 23, 2007 23.35 23.36 22.95 23.13 15,599,630 -0.10(-0.43%)
Aug 22, 2007 23.22 23.52 23.18 23.23 18,721,504 +0.19(+0.82%)
Aug 21, 2007 23.25 23.48 22.91 23.04 25,949,526 -0.30(-1.29%)
Aug 20, 2007 23.64 23.74 23.18 23.34 13,338,449 -0.20(-0.85%)
Aug 17, 2007 23.26 23.63 22.76 23.54 19,528,106 +0.78(+3.43%)
Aug 16, 2007 23.00 23.15 22.50 22.76 29,640,136 -0.56(-2.40%)
Aug 15, 2007 23.56 24.00 23.25 23.32 18,766,804 -0.40(-1.69%)
Aug 14, 2007 24.69 24.70 23.69 23.72 18,707,060 -0.85(-3.46%)
Aug 13, 2007 24.21 24.74 24.01 24.57 21,310,506 +0.63(+2.63%)
Aug 10, 2007 23.93 24.22 23.52 23.94 22,899,254 +0.14(+0.59%)
Aug 09, 2007 23.67 24.45 23.51 23.80 24,033,104 -0.07(-0.29%)
Aug 08, 2007 23.46 23.87 23.43 23.87 17,203,180 +0.43(+1.83%)
Aug 07, 2007 22.75 23.70 22.69 23.44 20,084,848 +0.47(+2.05%)
Aug 06, 2007 23.03 23.15 22.44 22.97 28,947,908 +0.05(+0.22%)
Aug 03, 2007 22.93 23.39 22.87 22.92 19,702,110 -0.44(-1.88%)
Aug 02, 2007 22.65 23.70 22.65 23.36 21,098,858 +0.11(+0.47%)
Aug 01, 2007 23.17 23.40 22.85 23.25 22,030,154 +0.00(+0.00%)
Jul 31, 2007 23.88 23.93 23.24 23.25 21,570,724 -0.37(-1.57%)
Jul 30, 2007 23.55 23.88 23.38 23.62 20,976,720 +0.13(+0.55%)
Jul 27, 2007 23.98 24.49 23.47 23.49 35,748,328 -0.54(-2.25%)
Jul 26, 2007 24.40 24.49 23.62 24.03 33,381,536 -0.65(-2.62%)
Jul 25, 2007 25.01 25.32 24.59 24.68 21,888,808 -0.16(-0.66%)
Jul 24, 2007 24.80 25.34 24.73 24.84 28,981,008 -0.15(-0.60%)
Jul 23, 2007 25.43 25.46 24.98 24.99 26,620,088 -0.36(-1.42%)
Jul 20, 2007 25.80 25.89 25.20 25.35 38,056,928 -0.68(-2.61%)
Jul 19, 2007 26.32 26.34 25.92 26.03 29,522,380 -0.17(-0.65%)
Jul 18, 2007 26.07 26.72 26.02 26.20 65,135,708 -1.33(-4.82%)
Jul 17, 2007 26.74 27.80 26.70 27.53 53,225,024 +0.83(+3.10%)
Jul 16, 2007 26.48 26.74 26.13 26.70 30,792,160 +0.12(+0.45%)
Jul 13, 2007 26.87 26.97 26.50 26.58 18,521,860 -0.38(-1.41%)
Jul 12, 2007 26.70 26.97 26.34 26.96 20,070,768 +0.27(+1.01%)
Jul 11, 2007 27.03 27.05 26.55 26.69 21,959,696 -0.28(-1.04%)
Jul 10, 2007 27.09 27.57 26.96 26.97 24,635,392 -0.23(-0.85%)
Jul 09, 2007 26.92 27.33 26.82 27.20 17,515,044 +0.10(+0.37%)
Jul 06, 2007 27.01 27.14 26.93 27.10 12,284,663 +0.11(+0.41%)
Jul 05, 2007 26.92 27.14 26.90 26.99 16,070,964 -0.01(-0.04%)
Jul 03, 2007 26.95 27.25 26.90 27.00 11,643,386 +0.14(+0.52%)
Jul 02, 2007 27.19 27.27 26.76 26.86 21,126,860 -0.27(-1.00%)
Jun 29, 2007 27.21 27.38 26.93 27.13 13,838,470 -0.12(-0.44%)
Jun 28, 2007 27.44 27.49 27.12 27.25 17,124,644 -0.33(-1.20%)
Jun 27, 2007 27.51 27.66 27.40 27.58 13,999,372 -0.13(-0.47%)
Jun 26, 2007 27.73 28.18 27.36 27.71 25,318,182 +0.07(+0.25%)
Jun 25, 2007 27.60 27.77 27.34 27.64 21,232,798 +0.26(+0.95%)
Jun 22, 2007 27.68 27.79 27.31 27.38 34,804,640 -0.29(-1.05%)
Jun 21, 2007 27.69 27.94 27.55 27.67 17,889,260 +0.01(+0.04%)
Jun 20, 2007 27.89 28.17 27.66 27.66 33,518,300 +0.03(+0.11%)
Jun 19, 2007 29.40 29.40 27.54 27.63 66,111,700 -0.49(-1.74%)
Jun 18, 2007 27.72 28.34 27.50 28.12 72,522,000 +0.81(+2.97%)
Jun 15, 2007 27.49 27.52 27.19 27.31 23,823,100 +0.01(+0.04%)
Jun 14, 2007 27.38 27.64 27.15 27.30 18,919,800 -0.08(-0.29%)
Jun 13, 2007 27.10 27.41 26.61 27.38 31,226,200 +0.33(+1.22%)
Jun 12, 2007 27.30 27.66 26.98 27.05 22,214,500 -0.30(-1.10%)
Jun 11, 2007 27.27 27.52 27.15 27.35 12,445,991 -0.04(-0.15%)
Jun 08, 2007 27.02 27.45 26.96 27.39 18,627,480 +0.41(+1.52%)
Jun 07, 2007 27.34 27.73 26.98 26.98 34,241,568 -0.46(-1.68%)
Jun 06, 2007 28.05 28.11 27.30 27.44 33,541,600 -0.79(-2.80%)
Jun 05, 2007 28.40 28.59 28.10 28.23 20,495,464 -0.36(-1.26%)
Jun 04, 2007 28.60 28.78 28.40 28.59 13,428,725 -0.19(-0.66%)
Jun 01, 2007 28.90 29.13 28.61 28.78 12,399,444 +0.08(+0.28%)
May 31, 2007 28.76 28.85 28.49 28.70 15,859,654 +0.32(+1.13%)
May 30, 2007 28.19 28.38 28.00 28.38 16,112,754 -0.02(-0.07%)
May 29, 2007 28.36 28.73 28.20 28.40 13,981,413 -0.18(-0.63%)
May 25, 2007 28.44 28.73 28.34 28.58 10,334,477 +0.17(+0.60%)
May 24, 2007 28.65 28.88 28.25 28.41 19,122,854 -0.20(-0.70%)
May 23, 2007 29.10 29.37 28.53 28.61 27,986,570 -0.31(-1.07%)
May 22, 2007 29.33 29.35 28.78 28.92 19,136,588 -0.43(-1.47%)
May 21, 2007 29.62 29.86 29.32 29.35 19,025,644 -0.40(-1.34%)
May 18, 2007 28.90 29.80 28.78 29.75 35,487,684 +1.18(+4.13%)
May 17, 2007 28.99 29.13 28.49 28.57 23,563,106 -0.64(-2.19%)
May 16, 2007 28.89 29.37 28.25 29.21 32,972,012 +0.40(+1.39%)
May 15, 2007 29.16 29.42 28.75 28.81 22,227,668 -0.50(-1.71%)
May 14, 2007 29.79 30.00 29.08 29.31 20,896,060 -0.74(-2.46%)
May 11, 2007 29.62 30.08 29.53 30.05 13,888,519 +0.35(+1.18%)
May 10, 2007 30.52 30.69 29.61 29.70 26,571,328 -0.52(-1.72%)
May 09, 2007 30.16 30.44 29.95 30.22 23,538,732 -0.19(-0.62%)
May 08, 2007 30.24 31.10 30.21 30.41 28,115,408 +0.03(+0.10%)
May 07, 2007 30.13 30.98 29.86 30.38 41,254,160 -0.60(-1.94%)
May 04, 2007 33.28 33.61 29.58 30.98 245,726,288 +2.80(+9.94%)
May 03, 2007 28.25 28.50 28.01 28.18 20,119,592 +0.06(+0.21%)
May 02, 2007 27.72 28.26 27.72 28.12 16,913,694 +0.52(+1.87%)
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.