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, 2010 17.11 17.13 16.53 16.53 19,688,120 -0.44(-2.59%)
Apr 29, 2010 16.82 17.05 16.78 16.97 16,788,100 +0.22(+1.31%)
Apr 28, 2010 16.98 17.00 16.63 16.75 26,452,476 -0.17(-1.02%)
Apr 27, 2010 17.28 17.36 16.88 16.92 22,850,988 -0.47(-2.69%)
Apr 26, 2010 17.69 17.72 17.34 17.39 17,363,776 -0.25(-1.42%)
Apr 23, 2010 17.71 17.83 17.50 17.64 18,902,572 -0.08(-0.45%)
Apr 22, 2010 17.37 17.78 17.15 17.72 36,232,168 +0.27(+1.55%)
Apr 21, 2010 17.58 17.78 17.30 17.45 71,672,584 -0.93(-5.06%)
Apr 20, 2010 18.50 18.52 18.23 18.38 39,043,128 -0.01(-0.05%)
Apr 19, 2010 18.01 18.40 17.99 18.39 26,971,770 +0.22(+1.21%)
Apr 16, 2010 18.67 18.68 17.96 18.17 51,429,556 -0.80(-4.22%)
Apr 15, 2010 18.30 19.12 18.13 18.97 60,009,940 +0.59(+3.24%)
Apr 14, 2010 18.15 18.47 18.06 18.38 41,025,424 +0.20(+1.07%)
Apr 13, 2010 17.51 18.30 17.40 18.18 47,514,468 +0.54(+3.06%)
Apr 12, 2010 17.52 17.88 17.41 17.64 22,828,882 +0.12(+0.68%)
Apr 09, 2010 17.42 18.07 17.25 17.52 47,733,000 +0.17(+0.98%)
Apr 08, 2010 16.91 17.41 16.90 17.35 45,299,244 +0.48(+2.85%)
Apr 07, 2010 16.78 16.92 16.76 16.87 19,920,964 -0.05(-0.30%)
Apr 06, 2010 16.55 16.98 16.42 16.92 25,696,676 +0.41(+2.48%)
Apr 05, 2010 16.39 16.56 16.30 16.51 9,220,194 +0.22(+1.35%)
Apr 01, 2010 16.58 16.29 16.29 16.29 20,103,800 -0.24(-1.45%)
Mar 31, 2010 16.45 16.58 16.42 16.53 11,996,842 -0.08(-0.48%)
Mar 30, 2010 16.55 16.69 16.39 16.61 16,204,015 +0.05(+0.30%)
Mar 29, 2010 16.48 16.68 16.47 16.56 14,854,374 +0.02(+0.12%)
Mar 26, 2010 16.34 16.57 16.31 16.54 23,224,832 +0.22(+1.35%)
Mar 25, 2010 16.17 16.59 16.14 16.32 27,487,352 +0.23(+1.43%)
Mar 24, 2010 16.10 16.20 15.92 16.09 32,719,672 +0.06(+0.37%)
Mar 23, 2010 16.34 16.34 15.97 16.03 31,875,694 -0.31(-1.90%)
Mar 22, 2010 16.37 16.54 16.32 16.34 18,743,424 -0.10(-0.61%)
Mar 19, 2010 16.62 16.81 16.34 16.44 17,870,954 -0.12(-0.72%)
Mar 18, 2010 16.46 16.57 16.32 16.56 12,626,168 +0.06(+0.36%)
Mar 17, 2010 16.28 16.63 16.28 16.50 13,754,520 +0.14(+0.86%)
Mar 16, 2010 16.47 16.59 16.23 16.36 18,312,352 -0.10(-0.61%)
Mar 15, 2010 16.35 16.64 16.28 16.46 18,967,604 +0.14(+0.86%)
Mar 12, 2010 16.51 16.59 16.26 16.32 23,107,144 -0.21(-1.27%)
Mar 11, 2010 16.57 16.65 16.10 16.53 21,732,896 -0.26(-1.55%)
Mar 10, 2010 16.51 16.94 16.51 16.79 33,088,552 +0.26(+1.57%)
Mar 09, 2010 16.41 16.72 16.40 16.53 20,755,118 +0.01(+0.06%)
Mar 08, 2010 16.32 16.61 16.30 16.52 30,556,710 +0.46(+2.86%)
Mar 05, 2010 15.89 16.38 15.89 16.06 21,423,372 +0.25(+1.58%)
Mar 04, 2010 15.55 15.85 15.52 15.81 22,905,938 +0.24(+1.54%)
Mar 03, 2010 15.85 15.85 15.55 15.57 20,613,800 -0.16(-1.02%)
Mar 02, 2010 15.87 15.96 15.67 15.73 20,101,748 -0.06(-0.38%)
Mar 01, 2010 15.43 15.83 15.40 15.79 17,237,952 +0.48(+3.14%)
Feb 26, 2010 15.27 15.41 15.16 15.31 14,975,622 +0.07(+0.46%)
Feb 25, 2010 15.32 15.35 15.13 15.24 20,126,844 -0.35(-2.25%)
Feb 24, 2010 15.48 15.71 15.33 15.59 19,284,254 +0.21(+1.37%)
Feb 23, 2010 15.45 15.51 15.14 15.38 18,346,650 -0.11(-0.71%)
Feb 22, 2010 15.61 15.68 15.44 15.49 10,463,498 -0.09(-0.58%)
Feb 19, 2010 15.49 15.71 15.32 15.58 15,409,017 +0.04(+0.26%)
Feb 18, 2010 15.40 15.60 15.32 15.54 13,700,030 +0.10(+0.65%)
Feb 17, 2010 15.50 15.52 15.32 15.44 12,731,860 +0.03(+0.19%)
Feb 16, 2010 15.23 15.48 15.18 15.41 21,447,148 +0.24(+1.58%)
Feb 12, 2010 15.07 15.17 15.17 15.17 18,926,400 -0.05(-0.33%)
Feb 11, 2010 14.87 15.25 14.77 15.22 24,509,476 +0.42(+2.84%)
Feb 10, 2010 15.02 15.02 14.48 14.80 36,437,008 -0.27(-1.79%)
Feb 09, 2010 15.20 15.24 14.94 15.07 16,714,885 +0.08(+0.53%)
Feb 08, 2010 15.18 15.47 14.95 14.99 19,856,360 -0.20(-1.32%)
Feb 05, 2010 15.01 15.25 14.92 15.19 20,713,744 +0.18(+1.20%)
Feb 04, 2010 15.34 15.52 14.99 15.01 27,483,096 -0.45(-2.91%)
Feb 03, 2010 15.12 15.60 15.12 15.46 24,496,598 +0.29(+1.91%)
Feb 02, 2010 15.10 15.32 15.03 15.17 27,555,124 +0.12(+0.80%)
Feb 01, 2010 15.14 15.30 14.87 15.05 29,708,936 +0.04(+0.27%)
Jan 29, 2010 15.51 15.67 14.90 15.01 39,667,312 -0.43(-2.78%)
Jan 28, 2010 15.93 15.96 15.44 15.44 30,145,536 -0.54(-3.38%)
Jan 27, 2010 16.46 16.49 15.77 15.98 41,685,296 -0.01(-0.06%)
Jan 26, 2010 15.82 16.17 15.70 15.99 43,521,988 +0.13(+0.82%)
Jan 25, 2010 16.07 16.11 15.74 15.86 19,667,156 -0.02(-0.13%)
Jan 22, 2010 16.08 16.21 15.81 15.88 25,135,492 -0.32(-1.98%)
Jan 21, 2010 16.39 16.58 16.10 16.20 21,858,356 -0.18(-1.10%)
Jan 20, 2010 16.65 16.68 16.25 16.38 14,419,441 -0.37(-2.21%)
Jan 19, 2010 16.78 16.96 16.64 16.75 15,182,584 -0.07(-0.42%)
Jan 15, 2010 17.25 16.82 16.82 16.82 18,415,000 -0.30(-1.75%)
Jan 14, 2010 16.81 17.23 16.80 17.12 16,715,596 +0.22(+1.30%)
Jan 13, 2010 16.88 16.98 16.65 16.90 16,955,552 +0.22(+1.32%)
Jan 12, 2010 16.65 16.86 16.60 16.68 15,672,361 -0.06(-0.36%)
Jan 11, 2010 16.77 16.83 16.48 16.74 16,181,838 +0.04(+0.24%)
Jan 08, 2010 16.68 16.76 16.61 16.70 15,471,074 +0.00(+0.00%)
Jan 07, 2010 16.81 16.90 16.57 16.70 31,811,846 -0.47(-2.74%)
Jan 06, 2010 17.17 17.30 17.07 17.17 16,421,960 -0.06(-0.35%)
Jan 05, 2010 17.22 17.23 17.00 17.23 11,718,026 +0.13(+0.76%)
Jan 04, 2010 16.94 17.20 16.88 17.10 16,587,357 +0.32(+1.91%)
Dec 31, 2009 16.92 16.78 16.78 16.78 9,515,600 -0.20(-1.18%)
Dec 30, 2009 16.83 16.99 16.81 16.98 8,187,904 +0.06(+0.35%)
Dec 29, 2009 16.84 16.97 16.68 16.92 13,450,109 +0.04(+0.24%)
Dec 28, 2009 16.74 16.94 16.68 16.88 11,504,227 +0.16(+0.96%)
Dec 24, 2009 16.69 16.75 16.65 16.72 4,736,535 +0.05(+0.30%)
Dec 23, 2009 16.35 16.70 16.00 16.67 23,584,374 +0.69(+4.32%)
Dec 22, 2009 15.88 16.08 15.82 15.98 10,631,580 +0.10(+0.63%)
Dec 21, 2009 16.11 16.17 15.85 15.88 17,806,024 -0.26(-1.61%)
Dec 18, 2009 15.94 16.14 15.78 16.14 30,021,012 +0.32(+2.02%)
Dec 17, 2009 15.72 15.96 15.64 15.82 26,155,514 +0.03(+0.19%)
Dec 16, 2009 15.57 15.82 15.47 15.79 20,637,472 +0.05(+0.32%)
Dec 15, 2009 15.77 15.88 15.65 15.74 13,272,804 -0.07(-0.44%)
Dec 14, 2009 15.75 15.97 15.64 15.81 18,086,260 +0.07(+0.44%)
Dec 11, 2009 15.85 15.90 15.62 15.74 22,607,416 +0.25(+1.61%)
Dec 10, 2009 15.34 15.57 15.24 15.49 18,742,964 +0.31(+2.04%)
Dec 09, 2009 15.52 15.54 15.12 15.18 25,396,824 -0.27(-1.75%)
Dec 08, 2009 15.45 15.90 15.23 15.45 31,160,552 +0.00(+0.00%)
Dec 07, 2009 15.36 15.65 15.32 15.45 18,035,102 +0.26(+1.71%)
Dec 04, 2009 15.32 15.38 15.00 15.19 17,575,968 +0.08(+0.53%)
Dec 03, 2009 15.33 15.38 15.10 15.11 17,196,152 -0.20(-1.31%)
Dec 02, 2009 15.17 15.50 15.16 15.31 17,805,404 +0.18(+1.19%)
Dec 01, 2009 15.03 15.19 14.85 15.13 17,096,456 +0.16(+1.07%)
Nov 30, 2009 14.90 15.10 14.80 14.97 17,586,924 -0.03(-0.20%)
Nov 27, 2009 15.04 15.09 14.88 15.00 11,452,844 -0.30(-1.96%)
Nov 25, 2009 15.29 15.35 15.17 15.30 21,370,526 +0.06(+0.39%)
Nov 24, 2009 15.38 15.49 15.20 15.24 19,639,448 -0.21(-1.36%)
Nov 23, 2009 15.58 15.65 15.34 15.45 24,501,364 +0.07(+0.46%)
Nov 20, 2009 15.60 15.74 15.36 15.38 16,129,962 -0.23(-1.47%)
Nov 19, 2009 15.83 15.85 15.52 15.61 26,875,104 -0.37(-2.32%)
Nov 18, 2009 16.02 16.13 15.84 15.98 12,775,359 -0.07(-0.44%)
Nov 17, 2009 15.89 16.11 15.73 16.05 22,249,404 -0.02(-0.12%)
Nov 16, 2009 16.08 16.19 15.92 16.07 26,125,136 +0.14(+0.88%)
Nov 13, 2009 15.99 16.10 15.92 15.93 26,453,748 -0.07(-0.44%)
Nov 12, 2009 16.10 16.28 15.97 16.00 10,019,613 -0.09(-0.56%)
Nov 11, 2009 16.00 16.16 15.92 16.09 16,346,078 +0.05(+0.31%)
Nov 10, 2009 16.08 16.36 16.01 16.04 24,097,370 +0.02(+0.12%)
Nov 09, 2009 16.13 16.19 15.97 16.02 14,832,056 +0.08(+0.50%)
Nov 06, 2009 15.89 16.03 15.76 15.94 13,564,585 +0.04(+0.25%)
Nov 05, 2009 15.80 16.00 15.74 15.90 27,732,620 +0.21(+1.34%)
Nov 04, 2009 15.90 15.90 15.66 15.69 18,697,844 -0.01(-0.06%)
Nov 03, 2009 15.71 15.79 15.63 15.70 17,240,014 -0.15(-0.95%)
Nov 02, 2009 15.75 15.90 15.59 15.85 15,258,105 -0.05(-0.31%)
Oct 30, 2009 16.06 16.37 15.80 15.90 22,321,660 -0.23(-1.43%)
Oct 29, 2009 16.19 16.38 15.74 16.13 39,161,956 +0.09(+0.56%)
Oct 28, 2009 16.69 16.77 16.02 16.04 25,045,052 -0.65(-3.89%)
Oct 27, 2009 16.69 16.87 16.35 16.69 19,878,768 -0.18(-1.07%)
Oct 26, 2009 17.05 17.20 16.67 16.87 21,213,092 -0.35(-2.03%)
Oct 23, 2009 17.34 17.75 17.09 17.22 17,760,360 -0.45(-2.55%)
Oct 22, 2009 17.54 17.75 17.30 17.67 15,998,571 +0.01(+0.06%)
Oct 21, 2009 17.98 18.02 17.57 17.66 46,178,568 +0.49(+2.85%)
Oct 20, 2009 16.91 17.41 16.87 17.17 38,061,848 -0.05(-0.29%)
Oct 19, 2009 16.80 17.29 16.70 17.22 17,860,472 +0.41(+2.44%)
Oct 16, 2009 16.61 16.85 16.40 16.81 20,486,260 +0.29(+1.76%)
Oct 15, 2009 16.84 16.89 16.46 16.52 24,337,764 -0.43(-2.54%)
Oct 14, 2009 16.93 17.03 16.82 16.95 17,507,784 +0.07(+0.41%)
Oct 13, 2009 16.95 17.00 16.81 16.88 19,471,290 +0.13(+0.78%)
Oct 12, 2009 17.06 17.11 16.66 16.75 16,904,700 -0.12(-0.71%)
Oct 09, 2009 17.43 17.48 16.84 16.87 29,015,624 -0.71(-4.04%)
Oct 08, 2009 17.63 17.86 17.54 17.58 27,966,014 +0.09(+0.51%)
Oct 07, 2009 17.22 17.49 17.15 17.49 12,456,652 +0.19(+1.10%)
Oct 06, 2009 16.95 17.35 16.95 17.30 21,427,540 +0.50(+2.98%)
Oct 05, 2009 16.85 17.12 16.66 16.80 22,224,888 -0.04(-0.24%)
Oct 02, 2009 17.23 17.35 16.78 16.84 32,685,224 -0.55(-3.16%)
Oct 01, 2009 17.65 17.72 17.20 17.39 24,871,586 -0.42(-2.36%)
Sep 30, 2009 17.48 17.94 17.24 17.81 39,878,184 +0.36(+2.06%)
Sep 29, 2009 17.50 17.66 17.21 17.45 31,600,012 -0.02(-0.11%)
Sep 28, 2009 16.98 17.47 16.95 17.47 26,412,200 +0.39(+2.28%)
Sep 25, 2009 16.80 17.15 16.75 17.08 20,701,372 +0.19(+1.12%)
Sep 24, 2009 17.31 17.32 16.65 16.89 26,493,652 -0.32(-1.86%)
Sep 23, 2009 17.10 17.60 16.97 17.21 36,791,360 +0.35(+2.08%)
Sep 22, 2009 17.17 17.22 16.75 16.86 30,588,780 -0.18(-1.06%)
Sep 21, 2009 17.23 17.23 16.96 17.04 25,997,790 -0.35(-2.01%)
Sep 18, 2009 17.70 17.70 16.85 17.39 86,412,576 -0.11(-0.63%)
Sep 17, 2009 17.00 17.79 16.96 17.50 62,001,540 +0.51(+3.00%)
Sep 16, 2009 16.57 17.11 16.52 16.99 53,471,536 +0.58(+3.53%)
Sep 15, 2009 16.01 16.49 15.87 16.41 64,630,520 +0.84(+5.39%)
Sep 14, 2009 15.45 15.58 15.28 15.57 19,428,936 -0.02(-0.13%)
Sep 11, 2009 15.53 15.68 15.41 15.59 26,862,552 +0.14(+0.91%)
Sep 10, 2009 15.28 15.63 15.15 15.45 49,065,932 +0.67(+4.53%)
Sep 09, 2009 14.45 14.86 14.42 14.78 19,042,256 +0.29(+2.00%)
Sep 08, 2009 14.65 14.66 14.37 14.49 17,712,146 -0.01(-0.07%)
Sep 04, 2009 14.26 14.64 14.23 14.50 17,003,840 +0.22(+1.54%)
Sep 03, 2009 14.36 14.43 14.16 14.28 14,661,535 +0.05(+0.35%)
Sep 02, 2009 14.08 14.33 13.97 14.23 23,577,064 +0.05(+0.35%)
Sep 01, 2009 14.50 14.68 14.15 14.18 30,615,494 -0.43(-2.94%)
Aug 31, 2009 14.74 14.80 14.56 14.61 15,367,521 -0.24(-1.62%)
Aug 28, 2009 14.98 15.08 14.80 14.85 33,924,252 -0.08(-0.54%)
Aug 27, 2009 14.92 15.00 14.71 14.93 30,395,764 +0.00(+0.00%)
Aug 26, 2009 15.09 15.14 14.86 14.93 15,842,516 -0.14(-0.93%)
Aug 25, 2009 15.12 15.21 14.94 15.07 22,746,868 +0.08(+0.53%)
Aug 24, 2009 14.89 15.19 14.83 14.99 26,158,552 +0.20(+1.35%)
Aug 21, 2009 14.88 14.96 14.73 14.79 23,545,970 +0.02(+0.14%)
Aug 20, 2009 14.75 14.90 14.70 14.77 15,579,861 -0.02(-0.14%)
Aug 19, 2009 14.58 14.91 14.55 14.79 15,501,492 +0.04(+0.27%)
Aug 18, 2009 14.64 14.78 14.56 14.75 14,797,209 +0.19(+1.30%)
Aug 17, 2009 14.69 14.78 14.51 14.56 29,230,696 -0.48(-3.19%)
Aug 14, 2009 14.98 15.14 14.85 15.04 28,817,004 +0.00(+0.00%)
Aug 13, 2009 14.74 15.07 14.61 15.04 40,163,376 +0.36(+2.45%)
Aug 12, 2009 14.47 14.76 14.41 14.68 24,231,676 +0.22(+1.52%)
Aug 11, 2009 14.54 14.65 14.33 14.46 17,811,872 -0.17(-1.16%)
Aug 10, 2009 14.66 14.68 14.49 14.63 18,318,396 +0.01(+0.07%)
Aug 07, 2009 14.86 14.90 14.56 14.62 28,276,698 -0.12(-0.81%)
Aug 06, 2009 14.76 14.86 14.63 14.74 35,634,072 +0.07(+0.48%)
Aug 05, 2009 14.76 14.91 14.61 14.67 50,895,856 +0.16(+1.10%)
Aug 04, 2009 14.44 14.68 14.37 14.51 43,063,100 +0.17(+1.19%)
Aug 03, 2009 14.56 14.62 14.30 14.34 43,906,060 +0.02(+0.13%)
Jul 31, 2009 14.72 14.89 14.29 14.32 62,582,508 -0.28(-1.92%)
Jul 30, 2009 15.13 15.14 14.24 14.60 100,822,320 -0.54(-3.57%)
Jul 29, 2009 16.00 16.20 15.05 15.14 126,679,416 -2.08(-12.08%)
Jul 28, 2009 16.97 17.49 16.52 17.22 35,606,896 +0.22(+1.29%)
Jul 27, 2009 17.13 17.48 16.85 17.00 19,909,596 -0.48(-2.75%)
Jul 24, 2009 17.43 17.59 17.02 17.48 19,944,656 +0.12(+0.69%)
Jul 23, 2009 17.41 17.68 17.16 17.36 37,401,148 -0.01(-0.06%)
Jul 22, 2009 16.19 17.48 16.12 17.37 53,549,852 +0.62(+3.70%)
Jul 21, 2009 17.05 17.11 16.44 16.75 33,455,938 -0.26(-1.53%)
Jul 20, 2009 17.18 17.43 16.65 17.01 27,739,268 +0.17(+1.01%)
Jul 17, 2009 16.75 16.91 16.45 16.84 32,514,656 +0.65(+4.01%)
Jul 16, 2009 15.80 16.25 15.78 16.19 21,919,482 +0.48(+3.06%)
Jul 15, 2009 15.23 15.74 15.15 15.71 18,813,536 +0.53(+3.49%)
Jul 14, 2009 15.07 15.22 14.98 15.18 13,039,185 +0.17(+1.13%)
Jul 13, 2009 14.90 15.06 14.64 15.01 13,174,323 +0.08(+0.54%)
Jul 10, 2009 14.78 15.18 14.75 14.93 23,061,132 +0.38(+2.61%)
Jul 09, 2009 14.48 14.68 14.25 14.55 15,598,150 +0.17(+1.18%)
Jul 08, 2009 14.44 14.69 14.22 14.38 15,352,663 -0.06(-0.42%)
Jul 07, 2009 14.92 14.93 14.36 14.44 22,021,698 -0.47(-3.15%)
Jul 06, 2009 14.83 14.93 14.55 14.91 13,690,622 -0.08(-0.53%)
Jul 02, 2009 15.24 15.28 14.88 14.99 16,920,572 -0.42(-2.73%)
Jul 01, 2009 15.49 15.69 15.35 15.41 12,716,025 -0.25(-1.60%)
Jun 30, 2009 15.85 15.90 15.35 15.66 16,033,852 -0.24(-1.51%)
Jun 29, 2009 15.86 16.01 15.60 15.90 12,312,034 +0.16(+1.02%)
Jun 26, 2009 15.60 15.80 15.48 15.74 26,456,760 +0.21(+1.35%)
Jun 25, 2009 15.53 15.67 15.24 15.53 19,825,956 +0.08(+0.52%)
Jun 24, 2009 14.76 15.60 14.76 15.45 30,979,604 +0.77(+5.25%)
Jun 23, 2009 14.75 14.90 14.55 14.68 15,866,209 -0.03(-0.20%)
Jun 22, 2009 15.55 15.61 14.71 14.71 26,488,380 -1.09(-6.90%)
Jun 19, 2009 15.50 15.84 15.40 15.80 20,326,040 +0.46(+3.00%)
Jun 18, 2009 15.62 15.64 15.23 15.34 16,186,293 -0.26(-1.67%)
Jun 17, 2009 15.91 16.03 15.46 15.60 16,159,513 -0.36(-2.26%)
Jun 16, 2009 16.33 16.38 15.90 15.96 15,115,979 -0.44(-2.68%)
Jun 15, 2009 16.56 16.68 16.13 16.40 23,251,240 +0.00(+0.00%)
Jun 12, 2009 16.17 16.47 16.10 16.40 16,971,672 +0.21(+1.30%)
Jun 11, 2009 16.26 16.46 16.15 16.19 15,022,515 -0.13(-0.80%)
Jun 10, 2009 16.70 16.72 16.10 16.32 15,760,803 -0.08(-0.49%)
Jun 09, 2009 16.23 16.50 16.18 16.40 13,083,175 +0.21(+1.30%)
Jun 08, 2009 16.22 16.49 16.04 16.19 13,680,100 -0.45(-2.70%)
Jun 05, 2009 16.77 16.99 16.30 16.64 17,317,652 -0.01(-0.06%)
Jun 04, 2009 16.40 16.71 16.04 16.65 19,001,372 +0.35(+2.15%)
Jun 03, 2009 16.60 16.50 15.67 16.30 26,358,074 -0.32(-1.93%)
Jun 02, 2009 16.60 16.75 16.25 16.62 15,286,700 +0.04(+0.24%)
Jun 01, 2009 16.17 16.65 16.13 16.58 27,925,164 +0.74(+4.67%)
May 29, 2009 15.19 15.84 15.11 15.84 29,560,528 +0.75(+4.97%)
May 28, 2009 15.09 15.24 14.69 15.09 19,112,456 +0.15(+1.00%)
May 27, 2009 15.27 15.53 14.88 14.94 18,977,400 -0.34(-2.23%)
May 26, 2009 14.68 15.44 14.67 15.28 19,952,198 +0.30(+2.00%)
May 22, 2009 14.89 15.17 14.75 14.98 19,150,470 +0.11(+0.74%)
May 21, 2009 14.92 15.12 14.62 14.87 15,186,703 -0.09(-0.60%)
May 20, 2009 15.08 15.31 14.80 14.96 15,781,790 -0.22(-1.45%)
May 19, 2009 15.06 15.34 15.02 15.18 13,645,991 +0.01(+0.07%)
May 18, 2009 15.10 15.18 14.74 15.17 18,617,196 +0.26(+1.74%)
May 15, 2009 15.00 15.10 14.86 14.91 22,525,850 +0.15(+1.02%)
May 14, 2009 14.50 14.86 14.40 14.76 20,530,662 +0.24(+1.65%)
May 13, 2009 14.92 14.95 14.50 14.52 23,553,320 -0.58(-3.84%)
May 12, 2009 15.50 15.50 14.90 15.10 31,393,220 -0.44(-2.83%)
May 11, 2009 14.90 15.83 14.81 15.54 39,469,288 +0.39(+2.57%)
May 08, 2009 14.88 15.30 14.70 15.15 22,464,694 +0.35(+2.36%)
May 07, 2009 15.03 15.10 14.38 14.80 24,317,740 -0.05(-0.34%)
May 06, 2009 14.80 15.00 14.52 14.85 18,965,884 +0.11(+0.75%)
May 05, 2009 14.55 14.99 14.18 14.74 35,233,120 +0.56(+3.95%)
May 04, 2009 14.20 14.25 13.96 14.18 25,067,804 +0.04(+0.28%)
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.