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 29, 2016 36.51 36.98 36.15 36.60 12,006,811 +0.01(+0.03%)
Apr 28, 2016 36.84 37.44 36.51 36.59 13,174,703 -0.36(-0.97%)
Apr 27, 2016 37.52 37.59 36.63 36.95 16,401,747 -0.16(-0.43%)
Apr 26, 2016 37.32 37.54 36.91 37.11 10,082,263 -0.12(-0.32%)
Apr 25, 2016 37.47 37.54 37.18 37.23 9,828,840 -0.25(-0.67%)
Apr 22, 2016 37.50 38.09 37.16 37.48 9,106,691 -0.19(-0.50%)
Apr 21, 2016 37.92 38.12 37.35 37.67 11,654,675 -0.17(-0.45%)
Apr 20, 2016 37.10 38.19 37.00 37.84 30,761,748 +1.51(+4.16%)
Apr 19, 2016 36.46 36.73 36.11 36.33 20,443,488 -0.19(-0.52%)
Apr 18, 2016 36.24 37.00 35.88 36.52 17,735,012 +0.01(+0.03%)
Apr 15, 2016 37.13 37.15 36.42 36.51 19,046,880 -0.66(-1.78%)
Apr 14, 2016 37.47 37.50 36.85 37.17 16,613,620 -0.14(-0.38%)
Apr 13, 2016 36.94 37.35 36.90 37.31 17,165,976 +0.65(+1.77%)
Apr 12, 2016 36.65 36.83 36.28 36.66 10,447,604 +0.18(+0.49%)
Apr 11, 2016 36.38 36.84 36.32 36.48 13,747,606 +0.41(+1.14%)
Apr 08, 2016 36.85 36.92 35.62 36.07 20,273,448 -0.10(-0.28%)
Apr 07, 2016 35.86 37.25 35.72 36.17 38,776,388 -0.49(-1.34%)
Apr 06, 2016 36.40 37.00 36.31 36.66 19,440,988 +0.25(+0.69%)
Apr 05, 2016 36.70 36.92 36.22 36.41 12,442,742 -0.61(-1.65%)
Apr 04, 2016 36.55 37.50 36.54 37.02 20,215,572 +0.54(+1.48%)
Apr 01, 2016 36.54 36.88 36.31 36.48 13,656,220 -0.33(-0.90%)
Mar 31, 2016 36.51 37.02 36.50 36.81 18,679,018 +0.25(+0.68%)
Mar 30, 2016 36.61 37.28 36.44 36.56 19,848,370 +0.24(+0.66%)
Mar 29, 2016 35.05 36.43 35.02 36.32 23,600,362 +1.09(+3.09%)
Mar 28, 2016 35.39 35.45 34.62 35.23 12,980,437 +0.37(+1.06%)
Mar 24, 2016 34.45 34.86 34.86 34.86 14,118,600 +0.06(+0.17%)
Mar 23, 2016 35.43 35.70 34.71 34.80 12,217,455 -0.61(-1.72%)
Mar 22, 2016 34.68 35.61 34.68 35.41 11,612,731 -0.06(-0.17%)
Mar 21, 2016 35.00 36.10 35.00 35.47 13,551,048 +0.30(+0.85%)
Mar 18, 2016 34.54 35.16 34.38 35.17 20,552,638 +0.90(+2.61%)
Mar 17, 2016 33.88 34.55 33.87 34.27 9,334,665 +0.27(+0.78%)
Mar 16, 2016 33.03 34.07 33.00 34.01 11,001,274 +0.75(+2.25%)
Mar 15, 2016 33.32 33.46 33.11 33.26 10,670,918 -0.32(-0.95%)
Mar 14, 2016 33.75 34.09 33.51 33.58 8,252,743 -0.23(-0.68%)
Mar 11, 2016 33.29 33.86 32.84 33.81 12,380,842 +0.99(+3.02%)
Mar 10, 2016 33.59 33.60 32.09 32.82 19,452,152 -0.69(-2.06%)
Mar 09, 2016 33.09 33.52 32.77 33.51 12,649,724 +0.58(+1.76%)
Mar 08, 2016 33.66 33.82 32.84 32.93 21,040,412 -1.03(-3.03%)
Mar 07, 2016 33.68 34.38 33.59 33.96 22,936,388 +0.10(+0.30%)
Mar 04, 2016 32.91 33.93 32.76 33.86 22,946,594 +0.98(+2.98%)
Mar 03, 2016 32.71 33.21 32.42 32.88 11,360,701 -0.03(-0.09%)
Mar 02, 2016 32.81 33.24 32.77 32.91 10,459,466 +0.11(+0.34%)
Mar 01, 2016 32.04 32.85 32.04 32.80 14,847,902 +1.01(+3.18%)
Feb 29, 2016 31.31 32.46 31.31 31.79 21,156,692 +0.42(+1.34%)
Feb 26, 2016 31.68 31.89 31.22 31.37 16,683,541 +0.01(+0.03%)
Feb 25, 2016 30.74 31.36 30.24 31.36 19,891,356 +0.41(+1.32%)
Feb 24, 2016 30.41 31.11 29.80 30.95 12,613,541 +0.28(+0.91%)
Feb 23, 2016 31.20 31.38 30.50 30.67 17,071,964 -0.50(-1.60%)
Feb 22, 2016 30.65 31.21 30.39 31.17 21,463,612 +1.13(+3.76%)
Feb 19, 2016 30.19 30.23 29.70 30.04 20,734,984 +0.62(+2.11%)
Feb 18, 2016 29.56 30.14 29.39 29.42 15,317,382 +0.05(+0.17%)
Feb 17, 2016 29.47 29.66 29.06 29.37 12,948,652 +0.09(+0.31%)
Feb 16, 2016 27.98 29.44 27.94 29.28 20,185,240 +2.24(+8.28%)
Feb 12, 2016 27.12 27.04 27.04 27.04 13,011,900 +0.28(+1.05%)
Feb 11, 2016 26.46 26.97 26.16 26.76 11,188,212 -0.34(-1.25%)
Feb 10, 2016 27.11 27.81 26.84 27.10 9,098,187 +0.28(+1.04%)
Feb 09, 2016 26.64 27.68 26.51 26.82 14,314,365 -0.23(-0.85%)
Feb 08, 2016 27.61 27.97 26.48 27.05 24,486,860 -0.92(-3.29%)
Feb 05, 2016 29.06 29.14 27.73 27.97 16,379,585 -1.18(-4.05%)
Feb 04, 2016 27.91 29.23 27.71 29.15 28,546,678 +1.47(+5.31%)
Feb 03, 2016 28.45 28.61 26.57 27.68 55,696,624 -1.38(-4.75%)
Feb 02, 2016 29.32 30.23 28.13 29.06 36,075,888 -0.51(-1.72%)
Feb 01, 2016 29.27 29.79 28.79 29.57 12,901,130 +0.06(+0.20%)
Jan 29, 2016 29.10 29.51 28.51 29.51 18,979,460 +0.76(+2.64%)
Jan 28, 2016 30.59 30.61 28.60 28.75 15,577,488 -0.94(-3.17%)
Jan 27, 2016 29.90 30.53 29.45 29.69 13,520,073 -0.29(-0.97%)
Jan 26, 2016 29.76 30.19 29.62 29.98 11,426,165 +0.20(+0.67%)
Jan 25, 2016 29.96 30.39 29.66 29.78 23,174,890 +0.03(+0.10%)
Jan 22, 2016 29.97 30.52 29.31 29.75 16,298,083 +0.44(+1.50%)
Jan 21, 2016 28.75 29.80 28.19 29.31 16,281,824 +0.53(+1.84%)
Jan 20, 2016 28.98 29.11 27.44 28.78 20,457,292 -0.96(-3.23%)
Jan 19, 2016 29.84 30.00 29.31 29.74 20,048,268 +0.60(+2.06%)
Jan 15, 2016 29.28 29.14 29.14 29.14 17,352,000 -1.18(-3.89%)
Jan 14, 2016 29.69 30.57 28.71 30.32 15,030,170 +0.88(+2.99%)
Jan 13, 2016 30.89 31.17 29.32 29.44 16,681,976 -1.25(-4.07%)
Jan 12, 2016 30.58 30.97 30.21 30.69 13,196,417 +0.52(+1.72%)
Jan 11, 2016 30.65 30.75 29.74 30.17 17,134,370 -0.46(-1.50%)
Jan 08, 2016 30.51 31.54 30.00 30.63 26,322,780 +0.47(+1.56%)
Jan 07, 2016 30.97 31.19 30.02 30.16 21,200,456 -2.00(-6.22%)
Jan 06, 2016 31.67 32.45 31.60 32.16 16,045,551 -0.04(-0.12%)
Jan 05, 2016 31.55 32.33 31.53 32.20 14,300,267 +0.80(+2.55%)
Jan 04, 2016 32.12 32.35 31.14 31.40 25,192,708 -1.86(-5.59%)
Dec 31, 2015 33.22 33.26 33.26 33.26 7,396,000 -0.11(-0.33%)
Dec 30, 2015 33.85 34.04 33.35 33.37 5,933,459 -0.67(-1.97%)
Dec 29, 2015 33.63 34.17 33.60 34.04 12,621,792 +0.44(+1.31%)
Dec 28, 2015 33.90 33.91 33.35 33.60 11,020,755 -0.51(-1.50%)
Dec 24, 2015 34.19 34.11 34.11 34.11 3,468,900 -0.34(-0.99%)
Dec 23, 2015 34.24 34.58 33.99 34.45 13,468,674 +0.26(+0.76%)
Dec 22, 2015 32.99 34.21 32.97 34.19 15,531,275 +1.22(+3.72%)
Dec 21, 2015 33.12 33.30 32.69 32.97 9,105,396 +0.02(+0.05%)
Dec 18, 2015 33.10 33.63 32.87 32.95 16,921,824 -0.28(-0.84%)
Dec 17, 2015 33.81 34.08 33.11 33.23 13,243,313 -0.55(-1.63%)
Dec 16, 2015 33.15 33.88 32.91 33.78 12,675,713 +0.75(+2.27%)
Dec 15, 2015 32.53 33.39 32.50 33.03 16,186,969 +0.44(+1.35%)
Dec 14, 2015 32.94 33.27 32.21 32.59 17,557,954 -0.32(-0.97%)
Dec 11, 2015 34.01 34.15 32.82 32.91 14,936,195 -1.72(-4.97%)
Dec 10, 2015 34.49 34.73 33.91 34.63 16,167,168 +0.23(+0.67%)
Dec 09, 2015 35.80 35.84 33.15 34.40 45,098,308 -0.45(-1.29%)
Dec 08, 2015 34.24 34.98 34.03 34.85 19,800,436 +0.17(+0.49%)
Dec 07, 2015 34.76 34.92 34.47 34.68 12,047,833 -0.23(-0.66%)
Dec 04, 2015 34.34 35.20 34.18 34.91 16,109,553 +0.57(+1.66%)
Dec 03, 2015 35.59 35.72 34.10 34.34 17,073,852 -1.31(-3.67%)
Dec 02, 2015 35.00 36.39 34.77 35.65 56,698,200 +1.94(+5.75%)
Dec 01, 2015 33.87 33.89 33.47 33.71 10,886,824 -0.10(-0.30%)
Nov 30, 2015 33.03 33.76 32.85 33.81 17,516,700 +0.87(+2.64%)
Nov 27, 2015 32.79 33.09 32.44 32.94 5,316,055 -0.22(-0.66%)
Nov 25, 2015 32.77 33.16 33.16 33.16 13,257,200 +0.20(+0.61%)
Nov 24, 2015 33.09 33.19 32.61 32.96 13,362,668 -0.40(-1.20%)
Nov 23, 2015 33.00 33.87 32.87 33.36 11,899,686 +0.25(+0.76%)
Nov 20, 2015 32.86 33.30 32.69 33.11 12,498,532 +0.48(+1.49%)
Nov 19, 2015 33.21 33.50 32.58 32.62 14,219,404 -0.35(-1.08%)
Nov 18, 2015 32.89 33.02 32.32 32.98 11,103,141 +0.12(+0.37%)
Nov 17, 2015 33.01 33.12 32.62 32.86 10,269,792 -0.09(-0.26%)
Nov 16, 2015 32.23 32.99 32.12 32.95 11,015,496 +0.76(+2.35%)
Nov 13, 2015 32.78 33.04 32.17 32.19 11,063,301 -1.04(-3.13%)
Nov 12, 2015 33.20 33.84 33.13 33.23 14,273,138 -0.15(-0.45%)
Nov 11, 2015 34.21 34.23 33.02 33.38 11,802,941 -0.61(-1.79%)
Nov 10, 2015 33.45 34.13 33.26 33.99 11,509,883 +0.31(+0.92%)
Nov 09, 2015 34.07 34.08 33.08 33.68 13,633,732 -0.52(-1.52%)
Nov 06, 2015 34.94 35.20 33.46 34.20 16,608,581 -0.92(-2.62%)
Nov 05, 2015 35.02 35.30 34.16 35.12 15,678,554 +0.05(+0.14%)
Nov 04, 2015 34.89 35.24 34.75 35.07 17,500,660 +0.35(+1.01%)
Nov 03, 2015 35.15 35.34 34.65 34.72 12,394,280 -0.55(-1.56%)
Nov 02, 2015 35.46 35.46 35.07 35.27 15,206,293 -0.35(-0.98%)
Oct 30, 2015 35.14 35.70 35.05 35.62 17,418,896 +0.57(+1.63%)
Oct 29, 2015 34.87 35.15 34.70 35.05 10,795,590 -0.14(-0.38%)
Oct 28, 2015 34.30 35.27 34.30 35.19 15,173,773 +0.89(+2.58%)
Oct 27, 2015 34.97 35.47 33.88 34.30 26,380,600 +0.90(+2.69%)
Oct 26, 2015 33.13 33.49 33.00 33.40 15,802,466 +0.23(+0.69%)
Oct 23, 2015 32.65 33.36 32.24 33.17 24,308,632 +1.50(+4.74%)
Oct 22, 2015 31.26 31.90 31.21 31.67 18,495,674 +0.55(+1.77%)
Oct 21, 2015 32.06 32.43 31.01 31.12 30,433,580 -1.71(-5.21%)
Oct 20, 2015 33.49 33.59 32.77 32.83 19,317,092 -0.67(-2.00%)
Oct 19, 2015 33.26 33.63 33.18 33.50 10,855,012 +0.13(+0.39%)
Oct 16, 2015 33.64 33.86 33.16 33.37 12,498,907 -0.11(-0.33%)
Oct 15, 2015 32.42 33.49 32.40 33.48 19,403,600 +1.39(+4.33%)
Oct 14, 2015 32.28 32.49 31.78 32.09 11,280,844 -0.25(-0.77%)
Oct 13, 2015 32.56 32.83 32.32 32.34 15,873,827 -0.52(-1.58%)
Oct 12, 2015 32.71 33.02 32.55 32.86 12,579,798 +0.34(+1.05%)
Oct 09, 2015 32.35 32.69 31.99 32.52 11,830,351 +0.15(+0.46%)
Oct 08, 2015 31.79 32.50 31.73 32.37 14,245,376 +0.50(+1.57%)
Oct 07, 2015 31.31 31.99 31.21 31.87 12,224,692 +0.92(+2.96%)
Oct 06, 2015 30.79 31.18 30.66 30.95 10,963,657 +0.10(+0.34%)
Oct 05, 2015 30.80 31.20 30.35 30.85 12,882,605 +0.14(+0.46%)
Oct 02, 2015 28.62 30.71 28.43 30.71 29,250,544 +1.80(+6.23%)
Oct 01, 2015 28.95 29.00 28.44 28.91 14,466,526 +0.00(+0.00%)
Sep 30, 2015 28.65 29.11 28.49 28.91 18,317,908 +0.65(+2.30%)
Sep 29, 2015 28.58 29.22 27.85 28.26 41,893,184 +0.66(+2.39%)
Sep 28, 2015 29.03 29.22 27.20 27.60 49,531,020 -1.53(-5.25%)
Sep 25, 2015 29.66 29.71 28.91 29.13 12,817,501 -0.21(-0.72%)
Sep 24, 2015 29.47 29.57 28.85 29.34 19,107,370 -0.40(-1.34%)
Sep 23, 2015 30.56 30.57 29.63 29.74 12,754,372 -0.66(-2.17%)
Sep 22, 2015 30.78 30.92 30.17 30.40 15,614,588 -0.77(-2.47%)
Sep 21, 2015 31.20 31.73 30.88 31.17 18,744,852 +0.43(+1.40%)
Sep 18, 2015 30.51 30.80 30.41 30.74 20,538,316 -0.19(-0.61%)
Sep 17, 2015 31.31 31.33 30.81 30.93 17,093,584 -0.47(-1.50%)
Sep 16, 2015 31.14 31.77 30.99 31.40 22,179,724 +0.36(+1.16%)
Sep 15, 2015 29.72 31.23 29.41 31.04 25,659,190 +0.72(+2.37%)
Sep 14, 2015 30.68 30.92 30.00 30.32 22,183,966 -1.11(-3.53%)
Sep 11, 2015 31.09 31.43 30.63 31.43 14,365,370 +0.28(+0.90%)
Sep 10, 2015 31.35 31.59 31.03 31.15 14,329,192 -0.37(-1.17%)
Sep 09, 2015 30.40 31.80 30.35 31.52 47,055,668 +0.62(+2.01%)
Sep 08, 2015 32.20 32.83 30.86 30.90 26,841,112 -0.68(-2.15%)
Sep 04, 2015 32.00 31.58 31.58 31.58 13,854,100 -0.96(-2.95%)
Sep 03, 2015 31.86 32.74 31.80 32.54 13,748,876 +0.77(+2.42%)
Sep 02, 2015 32.01 32.03 31.38 31.77 15,687,980 +0.17(+0.54%)
Sep 01, 2015 31.49 32.10 31.23 31.60 19,901,036 -0.64(-1.99%)
Aug 31, 2015 32.91 32.99 32.23 32.24 13,605,205 -0.90(-2.72%)
Aug 28, 2015 33.32 33.57 32.93 33.14 9,366,075 -0.55(-1.63%)
Aug 27, 2015 33.36 33.77 32.95 33.69 19,104,476 +1.17(+3.60%)
Aug 26, 2015 32.46 32.62 31.11 32.52 25,414,500 +0.78(+2.46%)
Aug 25, 2015 32.98 33.03 31.54 31.74 15,747,539 +0.43(+1.37%)
Aug 24, 2015 29.02 32.28 29.00 31.31 23,163,078 -1.62(-4.92%)
Aug 21, 2015 33.58 34.02 32.91 32.93 18,373,640 -1.17(-3.43%)
Aug 20, 2015 34.77 34.95 33.87 34.10 15,604,311 -1.09(-3.10%)
Aug 19, 2015 35.67 35.67 35.02 35.19 8,976,094 -0.50(-1.40%)
Aug 18, 2015 35.78 36.19 35.60 35.69 11,444,623 -0.41(-1.12%)
Aug 17, 2015 36.24 36.24 35.77 36.09 7,931,458 -0.15(-0.40%)
Aug 14, 2015 35.82 36.34 35.72 36.24 12,241,062 +0.31(+0.86%)
Aug 13, 2015 35.08 36.61 34.82 35.93 28,987,368 +1.44(+4.18%)
Aug 12, 2015 34.29 34.77 33.85 34.49 31,442,292 -1.54(-4.27%)
Aug 11, 2015 36.74 36.77 35.73 36.03 13,782,188 -1.12(-3.01%)
Aug 10, 2015 36.87 37.69 36.87 37.15 11,349,619 +0.48(+1.31%)
Aug 07, 2015 36.52 36.76 36.15 36.67 11,845,497 +0.21(+0.58%)
Aug 06, 2015 37.34 37.52 36.30 36.46 12,299,222 -0.79(-2.12%)
Aug 05, 2015 37.32 37.71 37.23 37.25 6,843,627 +0.13(+0.35%)
Aug 04, 2015 36.61 37.21 36.60 37.12 9,048,117 +0.43(+1.17%)
Aug 03, 2015 36.67 36.98 36.37 36.69 9,886,496 +0.02(+0.05%)
Jul 31, 2015 37.56 37.57 36.62 36.67 15,446,116 -0.75(-2.00%)
Jul 30, 2015 37.50 37.69 37.30 37.42 9,542,583 -0.25(-0.66%)
Jul 29, 2015 37.92 37.92 37.38 37.67 10,290,304 -0.05(-0.13%)
Jul 28, 2015 37.64 37.92 37.27 37.72 10,331,776 -0.12(-0.30%)
Jul 27, 2015 38.31 38.31 37.65 37.84 12,920,747 -1.02(-2.61%)
Jul 24, 2015 39.58 39.58 38.67 38.85 8,590,731 -0.36(-0.92%)
Jul 23, 2015 39.30 39.78 39.06 39.21 9,259,746 -0.03(-0.08%)
Jul 22, 2015 38.57 39.63 38.26 39.24 17,714,738 -0.49(-1.23%)
Jul 21, 2015 39.61 39.85 39.35 39.73 14,856,413 +0.19(+0.48%)
Jul 20, 2015 39.98 39.98 39.26 39.54 14,751,796 -0.14(-0.35%)
Jul 17, 2015 39.19 39.79 38.93 39.68 14,864,268 +0.77(+1.98%)
Jul 16, 2015 38.70 38.96 38.60 38.91 8,459,730 +0.53(+1.38%)
Jul 15, 2015 38.51 38.80 38.15 38.38 9,147,159 -0.25(-0.65%)
Jul 14, 2015 38.65 39.03 38.44 38.63 9,506,409 -0.13(-0.34%)
Jul 13, 2015 38.25 38.80 38.11 38.76 8,712,978 +0.84(+2.22%)
Jul 10, 2015 38.35 38.42 37.61 37.92 10,057,576 +0.31(+0.82%)
Jul 09, 2015 38.23 38.68 37.52 37.61 16,907,432 +0.38(+1.02%)
Jul 08, 2015 37.20 37.49 36.94 37.23 20,527,326 -1.00(-2.62%)
Jul 07, 2015 38.24 38.38 36.58 38.23 19,431,474 -0.38(-0.98%)
Jul 06, 2015 38.76 39.12 38.46 38.61 11,794,477 -0.77(-1.96%)
Jul 02, 2015 39.26 39.38 39.38 39.38 7,713,000 +0.05(+0.13%)
Jul 01, 2015 39.46 39.77 39.15 39.33 6,398,427 +0.04(+0.10%)
Jun 30, 2015 39.39 39.65 39.19 39.29 11,258,342 +0.38(+0.98%)
Jun 29, 2015 39.49 39.78 38.85 38.91 12,480,050 -1.15(-2.87%)
Jun 26, 2015 40.83 41.06 39.93 40.06 16,430,945 -1.00(-2.45%)
Jun 25, 2015 41.10 41.38 40.91 41.06 10,773,719 +0.12(+0.31%)
Jun 24, 2015 40.68 41.10 40.58 40.94 11,461,131 +0.29(+0.71%)
Jun 23, 2015 40.74 40.76 40.51 40.65 6,858,532 -0.08(-0.20%)
Jun 22, 2015 40.66 40.89 40.54 40.73 6,141,446 +0.22(+0.54%)
Jun 19, 2015 40.90 40.93 40.37 40.51 11,661,459 -0.40(-0.98%)
Jun 18, 2015 41.04 41.27 40.79 40.91 10,016,424 -0.05(-0.12%)
Jun 17, 2015 40.80 41.52 40.78 40.96 11,943,076 +0.33(+0.80%)
Jun 16, 2015 40.35 41.40 40.02 40.63 20,451,940 +0.16(+0.41%)
Jun 15, 2015 40.24 40.67 40.21 40.47 10,876,065 -0.05(-0.14%)
Jun 12, 2015 40.77 41.11 40.45 40.52 9,232,651 -0.41(-1.00%)
Jun 11, 2015 42.09 42.21 40.55 40.94 23,693,284 -1.12(-2.67%)
Jun 10, 2015 41.70 42.31 41.69 42.06 7,943,468 +0.43(+1.03%)
Jun 09, 2015 41.92 41.95 41.02 41.63 11,994,556 -0.38(-0.90%)
Jun 08, 2015 42.72 42.89 42.00 42.01 7,623,893 -0.80(-1.87%)
Jun 05, 2015 42.83 43.26 42.72 42.81 9,831,129 -0.07(-0.16%)
Jun 04, 2015 43.09 43.44 42.76 42.88 10,033,355 -0.33(-0.76%)
Jun 03, 2015 43.30 43.78 42.98 43.21 11,885,583 +0.06(+0.14%)
Jun 02, 2015 43.18 43.62 42.91 43.15 8,866,224 -0.20(-0.46%)
Jun 01, 2015 43.05 43.63 42.93 43.35 11,152,854 +0.41(+0.97%)
May 29, 2015 43.45 43.59 42.81 42.94 10,927,975 -0.13(-0.31%)
May 28, 2015 43.06 43.42 42.93 43.07 9,414,027 -0.31(-0.71%)
May 27, 2015 42.60 43.44 42.28 43.38 13,686,517 +0.53(+1.24%)
May 26, 2015 43.41 43.50 42.58 42.85 12,795,830 -0.63(-1.46%)
May 22, 2015 43.58 43.48 43.48 43.48 10,279,400 -0.19(-0.44%)
May 21, 2015 43.06 43.87 43.05 43.67 30,403,438 +0.88(+2.07%)
May 20, 2015 42.28 43.04 42.16 42.79 54,516,452 +1.81(+4.42%)
May 19, 2015 44.38 44.66 39.12 40.98 45,315,180 -3.38(-7.62%)
May 18, 2015 44.52 44.57 44.04 44.36 9,228,572 -0.39(-0.87%)
May 15, 2015 45.00 45.07 44.69 44.75 7,768,610 -0.20(-0.44%)
May 14, 2015 44.53 44.99 44.45 44.95 10,301,798 +0.55(+1.25%)
May 13, 2015 44.03 44.67 43.98 44.40 10,986,614 +0.55(+1.27%)
May 12, 2015 44.30 44.31 43.69 43.84 14,264,755 +0.24(+0.55%)
May 11, 2015 43.82 44.14 43.59 43.60 11,507,546 -0.49(-1.11%)
May 08, 2015 44.34 44.55 44.00 44.09 15,750,163 +0.22(+0.50%)
May 07, 2015 44.93 44.98 43.55 43.87 28,213,710 +2.21(+5.30%)
May 06, 2015 41.31 41.73 41.21 41.66 13,968,810 +0.36(+0.87%)
May 05, 2015 41.86 41.99 40.81 41.30 19,376,776 -0.74(-1.76%)
May 04, 2015 42.50 42.55 41.84 42.04 14,468,790 -0.47(-1.11%)
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.