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, 2005 34.60 34.75 33.92 34.50 15,762,667 +0.17(+0.50%)
Apr 28, 2005 34.70 34.93 34.02 34.33 16,163,672 -0.62(-1.77%)
Apr 27, 2005 34.70 35.14 34.59 34.95 14,963,935 -0.05(-0.14%)
Apr 26, 2005 35.12 35.42 34.80 35.00 18,025,496 -0.49(-1.38%)
Apr 25, 2005 34.58 35.59 34.58 35.49 23,886,772 +0.62(+1.78%)
Apr 22, 2005 35.21 35.88 34.50 34.87 31,876,514 -1.00(-2.79%)
Apr 21, 2005 35.12 35.91 34.71 35.87 27,973,376 +1.22(+3.52%)
Apr 20, 2005 34.96 35.25 34.36 34.65 50,172,668 +1.43(+4.31%)
Apr 19, 2005 32.96 33.33 32.42 33.22 34,528,924 +0.67(+2.06%)
Apr 18, 2005 32.43 33.09 32.40 32.55 19,202,800 +0.09(+0.28%)
Apr 15, 2005 32.96 33.41 32.29 32.46 27,053,032 -1.00(-2.99%)
Apr 14, 2005 33.63 34.20 33.40 33.46 19,910,552 -0.14(-0.42%)
Apr 13, 2005 34.16 34.46 33.40 33.60 16,890,230 -0.68(-1.98%)
Apr 12, 2005 34.35 34.50 33.74 34.28 22,732,952 -0.32(-0.92%)
Apr 11, 2005 34.97 35.09 34.54 34.60 11,763,732 -0.16(-0.46%)
Apr 08, 2005 35.04 35.14 34.65 34.76 11,106,435 -0.31(-0.88%)
Apr 07, 2005 34.45 35.25 34.45 35.07 20,602,518 +0.58(+1.68%)
Apr 06, 2005 35.14 35.42 34.12 34.49 23,596,720 -0.66(-1.88%)
Apr 05, 2005 35.15 35.40 34.84 35.15 20,330,220 +0.08(+0.23%)
Apr 04, 2005 34.34 35.27 33.75 35.07 27,877,992 +0.79(+2.30%)
Apr 01, 2005 34.18 34.77 34.15 34.28 28,063,512 +0.38(+1.12%)
Mar 31, 2005 33.55 34.20 33.20 33.90 25,477,290 +0.42(+1.25%)
Mar 30, 2005 32.31 33.60 32.27 33.48 28,387,788 +1.32(+4.10%)
Mar 29, 2005 32.18 32.84 31.79 32.16 23,555,784 -0.09(-0.28%)
Mar 28, 2005 32.21 32.50 32.10 32.25 20,682,810 +0.84(+2.67%)
Mar 24, 2005 31.94 32.09 31.41 31.41 23,224,772 +0.54(+1.75%)
Mar 23, 2005 30.91 31.33 30.85 30.87 13,943,925 -0.12(-0.39%)
Mar 22, 2005 31.70 31.98 30.86 30.99 19,637,494 -0.63(-1.99%)
Mar 21, 2005 31.29 31.77 30.98 31.62 18,471,786 +0.51(+1.64%)
Mar 18, 2005 31.53 31.73 30.91 31.11 21,699,512 -0.50(-1.58%)
Mar 17, 2005 31.80 31.98 31.54 31.61 13,762,346 +0.03(+0.09%)
Mar 16, 2005 31.87 32.35 31.40 31.58 18,130,060 -0.36(-1.13%)
Mar 15, 2005 31.61 32.28 31.53 31.94 21,028,526 +0.62(+1.98%)
Mar 14, 2005 31.74 31.83 30.65 31.32 19,737,964 -0.33(-1.04%)
Mar 11, 2005 31.86 32.21 31.65 31.65 13,380,612 -0.26(-0.81%)
Mar 10, 2005 32.43 32.56 31.60 31.91 19,386,856 -0.41(-1.27%)
Mar 09, 2005 33.01 33.15 32.01 32.32 21,824,378 -0.84(-2.53%)
Mar 08, 2005 33.55 33.73 33.14 33.16 17,841,040 +0.07(+0.21%)
Mar 07, 2005 32.40 33.31 32.36 33.09 18,012,988 +0.73(+2.26%)
Mar 04, 2005 32.36 32.57 31.76 32.36 17,499,732 +0.05(+0.15%)
Mar 03, 2005 32.25 32.48 31.80 32.31 17,995,040 +0.08(+0.25%)
Mar 02, 2005 32.07 32.60 31.75 32.23 15,365,236 -0.07(-0.22%)
Mar 01, 2005 32.37 32.67 32.05 32.30 20,267,770 +0.03(+0.09%)
Feb 28, 2005 31.74 33.77 31.62 32.27 25,319,890 +0.54(+1.70%)
Feb 25, 2005 31.53 31.96 31.43 31.73 20,122,082 +0.25(+0.79%)
Feb 24, 2005 30.43 31.49 30.30 31.48 55,572,544 -0.64(-1.99%)
Feb 23, 2005 32.82 32.92 31.40 32.12 34,835,644 -0.67(-2.04%)
Feb 22, 2005 33.25 33.82 32.66 32.79 18,279,556 -0.81(-2.41%)
Feb 18, 2005 33.84 33.98 33.38 33.60 12,517,492 -0.22(-0.65%)
Feb 17, 2005 34.42 34.79 33.76 33.82 16,297,756 -0.60(-1.74%)
Feb 16, 2005 33.81 34.82 33.75 34.42 22,689,508 +0.44(+1.29%)
Feb 15, 2005 34.34 34.92 33.81 33.98 20,730,868 -0.35(-1.02%)
Feb 14, 2005 34.01 34.41 33.78 34.33 20,199,756 +0.18(+0.53%)
Feb 11, 2005 33.45 34.70 33.31 34.15 20,392,640 +0.71(+2.12%)
Feb 10, 2005 33.72 33.72 32.47 33.44 32,645,980 -0.15(-0.45%)
Feb 09, 2005 34.60 34.66 33.45 33.59 18,380,764 -0.77(-2.24%)
Feb 08, 2005 34.64 34.91 34.32 34.36 17,448,564 -0.11(-0.32%)
Feb 07, 2005 35.07 35.19 34.36 34.47 14,993,435 -0.55(-1.57%)
Feb 04, 2005 34.71 35.30 34.71 35.02 16,868,784 -0.16(-0.45%)
Feb 03, 2005 35.27 35.67 35.00 35.18 16,781,286 -0.36(-1.01%)
Feb 02, 2005 36.02 36.34 35.29 35.54 33,533,572 +0.79(+2.27%)
Feb 01, 2005 35.13 35.28 34.46 34.75 18,842,086 -0.46(-1.31%)
Jan 31, 2005 35.04 35.44 34.53 35.21 20,907,316 +0.59(+1.70%)
Jan 28, 2005 34.90 35.24 34.12 34.62 17,864,468 -0.11(-0.32%)
Jan 27, 2005 35.38 35.49 34.35 34.73 21,521,728 -0.74(-2.09%)
Jan 26, 2005 34.70 35.74 34.39 35.47 25,808,850 +1.43(+4.20%)
Jan 25, 2005 34.56 34.76 33.94 34.04 26,986,020 +0.11(+0.32%)
Jan 24, 2005 35.48 35.52 33.75 33.93 31,492,680 -1.37(-3.88%)
Jan 21, 2005 36.08 36.11 35.29 35.30 22,183,940 -0.48(-1.34%)
Jan 20, 2005 35.40 36.42 35.05 35.78 30,252,636 -0.67(-1.84%)
Jan 19, 2005 38.09 38.20 36.42 36.45 44,760,568 -0.73(-1.96%)
Jan 18, 2005 37.16 37.46 36.60 37.18 44,266,248 +0.48(+1.31%)
Jan 14, 2005 35.86 36.70 35.83 36.70 27,730,234 +1.37(+3.88%)
Jan 13, 2005 36.14 36.32 35.26 35.33 18,587,832 -0.81(-2.24%)
Jan 12, 2005 35.88 36.18 34.80 36.14 23,314,908 +0.48(+1.35%)
Jan 11, 2005 36.31 36.58 35.39 35.66 19,894,372 -0.66(-1.82%)
Jan 10, 2005 36.08 36.76 35.51 36.32 17,747,820 +0.36(+1.00%)
Jan 07, 2005 35.99 36.46 35.41 35.96 18,608,476 +0.53(+1.50%)
Jan 06, 2005 36.32 36.50 35.21 35.43 20,837,484 -0.70(-1.94%)
Jan 05, 2005 36.68 36.98 36.06 36.13 18,494,396 -0.45(-1.23%)
Jan 04, 2005 38.45 38.54 36.46 36.58 26,743,612 -1.60(-4.19%)
Jan 03, 2005 38.36 38.90 37.65 38.18 25,544,176 +0.50(+1.33%)
Dec 31, 2004 38.00 38.20 37.50 37.68 7,556,000 -0.19(-0.50%)
Dec 30, 2004 38.03 38.21 37.82 37.87 6,956,500 +0.02(+0.05%)
Dec 29, 2004 37.83 38.40 37.75 37.85 10,166,300 -0.05(-0.13%)
Dec 28, 2004 37.85 37.99 37.65 37.90 11,314,600 +0.16(+0.42%)
Dec 27, 2004 37.45 38.00 37.40 37.74 11,107,200 +0.49(+1.32%)
Dec 23, 2004 37.30 37.50 37.21 37.25 6,056,700 -0.04(-0.11%)
Dec 22, 2004 36.47 37.35 36.41 37.29 11,950,100 +0.63(+1.72%)
Dec 21, 2004 36.89 37.16 36.24 36.66 12,396,500 +0.00(+0.00%)
Dec 20, 2004 36.87 37.53 36.21 36.66 18,334,200 -0.11(-0.31%)
Dec 17, 2004 36.77 37.54 36.61 36.77 14,209,900 -0.31(-0.83%)
Dec 16, 2004 38.34 38.36 36.90 37.08 18,710,900 -1.21(-3.16%)
Dec 15, 2004 38.13 38.59 37.95 38.29 9,736,000 +0.03(+0.08%)
Dec 14, 2004 37.98 38.47 37.82 38.26 10,092,700 +0.17(+0.45%)
Dec 13, 2004 38.26 38.32 37.55 38.09 10,287,500 +0.07(+0.18%)
Dec 10, 2004 38.02 38.58 37.93 38.02 10,023,100 -0.29(-0.76%)
Dec 09, 2004 36.82 38.64 36.82 38.31 18,904,400 +1.26(+3.40%)
Dec 08, 2004 37.35 37.44 36.78 37.05 14,016,600 -0.03(-0.08%)
Dec 07, 2004 38.75 38.93 37.00 37.08 17,727,900 -1.76(-4.53%)
Dec 06, 2004 38.71 39.00 38.51 38.84 12,011,400 -0.18(-0.46%)
Dec 03, 2004 39.14 39.79 38.71 39.02 15,906,600 -0.12(-0.31%)
Dec 02, 2004 37.97 39.40 37.89 39.14 22,575,800 +1.14(+3.00%)
Dec 01, 2004 37.92 38.03 37.35 38.00 13,224,800 +0.38(+1.01%)
Nov 30, 2004 37.94 38.19 37.52 37.62 11,088,500 -0.50(-1.31%)
Nov 29, 2004 38.07 38.24 37.50 38.12 13,926,400 +0.31(+0.82%)
Nov 26, 2004 37.83 38.15 37.57 37.81 6,231,000 +0.20(+0.53%)
Nov 24, 2004 37.15 37.64 36.66 37.61 16,502,600 +1.21(+3.32%)
Nov 23, 2004 36.70 37.05 36.10 36.40 14,694,400 -0.05(-0.14%)
Nov 22, 2004 36.02 36.50 35.35 36.45 17,268,800 +0.30(+0.83%)
Nov 19, 2004 37.24 37.41 35.90 36.15 15,967,700 -1.04(-2.80%)
Nov 18, 2004 37.44 37.78 37.10 37.19 15,434,800 +0.24(+0.65%)
Nov 17, 2004 36.95 37.37 36.48 36.95 15,236,100 +0.21(+0.57%)
Nov 16, 2004 37.29 37.41 36.56 36.74 15,169,600 -0.89(-2.37%)
Nov 15, 2004 37.78 38.00 37.31 37.63 13,142,500 -0.17(-0.45%)
Nov 12, 2004 37.88 38.30 37.53 37.80 16,556,700 +0.01(+0.03%)
Nov 11, 2004 36.87 37.82 36.46 37.79 16,665,100 +1.13(+3.08%)
Nov 10, 2004 36.85 37.19 36.37 36.66 14,212,400 -0.37(-1.00%)
Nov 09, 2004 37.24 37.63 36.86 37.03 15,060,500 -0.11(-0.30%)
Nov 08, 2004 36.83 37.32 36.71 37.14 15,383,000 +0.79(+2.17%)
Nov 05, 2004 37.60 37.85 35.76 36.35 25,730,000 -1.31(-3.48%)
Nov 04, 2004 37.63 37.95 36.75 37.66 19,838,600 -0.31(-0.82%)
Nov 03, 2004 38.86 39.25 37.54 37.97 25,388,400 +0.23(+0.61%)
Nov 02, 2004 36.97 38.15 36.89 37.74 22,935,600 +0.82(+2.22%)
Nov 01, 2004 35.91 37.00 35.86 36.92 16,485,000 +0.73(+2.02%)
Oct 29, 2004 36.18 36.72 35.86 36.19 13,470,100 -0.26(-0.71%)
Oct 28, 2004 35.83 36.50 35.82 36.45 13,357,400 +0.27(+0.75%)
Oct 27, 2004 34.88 36.52 34.85 36.18 21,025,500 +1.09(+3.11%)
Oct 26, 2004 35.12 35.39 34.75 35.09 15,742,200 -0.11(-0.31%)
Oct 25, 2004 34.85 35.24 34.50 35.20 17,843,800 +0.24(+0.69%)
Oct 22, 2004 36.58 36.75 34.93 34.96 35,707,700 -0.74(-2.07%)
Oct 21, 2004 35.37 35.93 34.90 35.70 28,070,500 +1.21(+3.51%)
Oct 20, 2004 34.34 34.57 34.00 34.49 16,009,200 -0.15(-0.43%)
Oct 19, 2004 35.42 35.69 34.53 34.64 22,347,500 -0.66(-1.87%)
Oct 18, 2004 34.31 35.40 34.11 35.30 19,850,600 +0.78(+2.26%)
Oct 15, 2004 34.94 35.03 34.41 34.52 19,661,100 -0.44(-1.26%)
Oct 14, 2004 34.98 35.15 34.22 34.96 22,812,300 +0.00(+0.00%)
Oct 13, 2004 35.95 36.28 34.84 34.96 49,515,800 +0.73(+2.13%)
Oct 12, 2004 33.69 34.48 33.60 34.23 32,083,300 +0.21(+0.61%)
Oct 11, 2004 34.39 34.55 33.65 34.02 12,684,400 -0.15(-0.44%)
Oct 08, 2004 34.49 35.00 34.10 34.17 16,182,800 -0.61(-1.75%)
Oct 07, 2004 34.91 35.49 34.72 34.78 16,278,000 -0.18(-0.51%)
Oct 06, 2004 34.75 35.15 34.51 34.96 17,126,500 +0.00(+0.00%)
Oct 05, 2004 34.57 35.00 34.43 34.96 14,977,900 +0.05(+0.14%)
Oct 04, 2004 35.14 35.45 34.73 34.91 21,300,200 -0.12(-0.34%)
Oct 01, 2004 34.35 35.14 34.12 35.03 22,134,400 +1.12(+3.30%)
Sep 30, 2004 33.59 34.49 33.56 33.91 25,716,100 -0.09(-0.26%)
Sep 29, 2004 32.80 34.15 32.77 34.00 30,205,200 +1.20(+3.66%)
Sep 28, 2004 32.23 33.00 31.67 32.80 18,251,000 +0.98(+3.08%)
Sep 27, 2004 32.58 32.72 31.65 31.82 15,258,400 -0.76(-2.33%)
Sep 24, 2004 33.17 33.25 32.56 32.58 11,293,000 -0.46(-1.39%)
Sep 23, 2004 32.70 33.33 32.33 33.04 15,697,000 +0.57(+1.76%)
Sep 22, 2004 32.82 33.75 32.38 32.47 22,230,800 -0.79(-2.38%)
Sep 21, 2004 33.40 33.48 32.80 33.26 17,067,900 +0.00(+0.00%)
Sep 20, 2004 32.85 34.04 32.85 33.26 18,788,000 -0.20(-0.60%)
Sep 17, 2004 33.00 33.50 32.66 33.46 15,441,200 +0.67(+2.04%)
Sep 16, 2004 32.94 33.94 32.52 32.79 23,334,600 -0.11(-0.33%)
Sep 15, 2004 32.61 33.40 32.41 32.90 17,275,100 -0.30(-0.90%)
Sep 14, 2004 31.62 33.55 31.44 33.20 28,415,800 +1.33(+4.17%)
Sep 13, 2004 31.03 31.99 31.01 31.87 17,545,100 +0.79(+2.54%)
Sep 10, 2004 30.24 31.12 30.21 31.08 11,316,400 +0.59(+1.94%)
Sep 09, 2004 30.29 30.70 29.83 30.49 16,367,900 +0.11(+0.36%)
Sep 08, 2004 29.59 30.47 29.57 30.38 18,680,500 +0.74(+2.50%)
Sep 07, 2004 29.87 30.10 29.27 29.64 16,418,700 +0.18(+0.61%)
Sep 03, 2004 29.65 30.31 29.27 29.46 12,787,200 -0.38(-1.26%)
Sep 02, 2004 28.70 30.16 28.66 29.84 17,272,700 +0.82(+2.84%)
Sep 01, 2004 28.39 29.04 28.13 29.01 16,669,500 +0.50(+1.75%)
Aug 31, 2004 28.49 28.70 28.08 28.51 11,394,100 +0.05(+0.18%)
Aug 30, 2004 29.04 29.07 28.35 28.46 12,788,300 -0.84(-2.87%)
Aug 27, 2004 29.42 29.57 29.19 29.30 8,329,700 +0.13(+0.45%)
Aug 26, 2004 29.17 29.49 28.96 29.17 9,773,000 -0.20(-0.68%)
Aug 25, 2004 28.35 29.50 28.21 29.37 15,527,900 +0.96(+3.38%)
Aug 24, 2004 29.05 29.08 28.05 28.41 16,545,300 -0.22(-0.77%)
Aug 23, 2004 29.05 29.19 28.56 28.63 13,018,300 +0.02(+0.07%)
Aug 20, 2004 27.88 28.83 27.83 28.61 17,241,100 +0.50(+1.78%)
Aug 19, 2004 28.30 28.97 27.90 28.11 27,659,300 -0.37(-1.30%)
Aug 18, 2004 27.46 28.54 27.42 28.48 22,348,400 +0.14(+0.49%)
Aug 17, 2004 28.62 29.16 28.17 28.34 19,610,900 +0.09(+0.32%)
Aug 16, 2004 27.44 28.77 27.30 28.25 15,930,800 +0.76(+2.76%)
Aug 13, 2004 27.83 27.88 26.90 27.49 16,280,600 -0.06(-0.22%)
Aug 12, 2004 27.39 27.93 27.19 27.55 18,786,400 +0.13(+0.47%)
Aug 11, 2004 26.40 27.81 26.24 27.42 24,814,400 +0.27(+0.99%)
Aug 10, 2004 26.17 27.24 26.00 27.15 24,524,000 +1.45(+5.64%)
Aug 09, 2004 26.11 26.39 25.52 25.70 19,000,900 -0.32(-1.23%)
Aug 06, 2004 26.41 26.70 25.77 26.02 30,194,800 -0.78(-2.91%)
Aug 05, 2004 28.38 28.46 26.70 26.80 27,656,800 -1.11(-3.98%)
Aug 04, 2004 27.97 28.23 27.58 27.91 30,164,800 -1.24(-4.25%)
Aug 03, 2004 30.37 30.59 28.98 29.15 17,706,600 -1.27(-4.17%)
Aug 02, 2004 30.50 30.61 30.13 30.42 12,274,900 -0.38(-1.23%)
Jul 30, 2004 30.26 31.12 30.19 30.80 16,283,400 +0.31(+1.02%)
Jul 29, 2004 30.41 30.80 30.00 30.49 18,752,700 +0.79(+2.66%)
Jul 28, 2004 29.88 30.38 28.86 29.70 24,595,600 -0.30(-1.00%)
Jul 27, 2004 28.61 30.22 28.45 30.00 25,607,400 +1.79(+6.35%)
Jul 26, 2004 28.40 28.75 27.58 28.21 21,486,500 +0.02(+0.07%)
Jul 23, 2004 28.90 28.97 28.03 28.19 15,763,200 -1.07(-3.66%)
Jul 22, 2004 27.86 29.32 27.51 29.26 26,114,700 +1.13(+4.02%)
Jul 21, 2004 29.85 30.15 28.10 28.13 19,568,500 -1.26(-4.29%)
Jul 20, 2004 28.25 29.63 28.16 29.39 19,542,200 +1.28(+4.55%)
Jul 19, 2004 28.94 29.00 27.54 28.11 32,028,300 -1.08(-3.70%)
Jul 16, 2004 30.61 30.75 29.15 29.19 18,658,800 -1.06(-3.50%)
Jul 15, 2004 31.00 31.01 30.09 30.25 13,567,200 -0.41(-1.34%)
Jul 14, 2004 29.84 31.15 29.30 30.66 18,763,000 +0.32(+1.05%)
Jul 13, 2004 30.57 30.80 30.01 30.34 19,107,300 +0.08(+0.26%)
Jul 12, 2004 29.82 30.36 29.53 30.26 19,679,800 +0.15(+0.50%)
Jul 09, 2004 30.79 30.98 29.63 30.11 26,474,000 +0.03(+0.10%)
Jul 08, 2004 29.29 31.24 28.99 30.08 87,543,600 -2.52(-7.73%)
Jul 07, 2004 33.08 33.14 32.30 32.60 37,175,600 -0.62(-1.87%)
Jul 06, 2004 33.98 34.00 32.30 33.22 27,505,400 -0.72(-2.12%)
Jul 02, 2004 34.50 34.54 33.57 33.94 16,244,500 -0.36(-1.05%)
Jul 01, 2004 35.14 35.34 34.11 34.30 28,650,500 -2.10(-5.77%)
Jun 30, 2004 35.99 36.51 35.70 36.40 21,593,300 +1.05(+2.97%)
Jun 29, 2004 35.39 35.77 35.08 35.35 15,017,800 -0.13(-0.37%)
Jun 28, 2004 35.10 36.27 34.98 35.48 24,861,400 +0.57(+1.63%)
Jun 25, 2004 34.25 35.36 33.50 34.91 20,601,000 +0.80(+2.35%)
Jun 24, 2004 33.65 34.38 33.64 34.11 16,023,300 +0.14(+0.41%)
Jun 23, 2004 32.54 34.19 32.52 33.97 27,376,300 +1.43(+4.39%)
Jun 22, 2004 31.95 32.55 31.77 32.54 15,235,500 +0.87(+2.75%)
Jun 21, 2004 32.16 32.38 31.56 31.67 12,375,500 -0.40(-1.25%)
Jun 18, 2004 32.06 32.87 31.95 32.07 15,934,700 -0.31(-0.96%)
Jun 17, 2004 32.39 32.53 31.96 32.38 11,659,400 -0.09(-0.28%)
Jun 16, 2004 32.41 32.77 32.07 32.47 11,287,900 +0.37(+1.15%)
Jun 15, 2004 32.05 32.58 31.97 32.10 14,797,500 +0.45(+1.42%)
Jun 14, 2004 32.09 32.24 31.44 31.65 11,773,300 -0.75(-2.31%)
Jun 10, 2004 32.72 32.74 31.86 32.40 17,543,900 +0.08(+0.25%)
Jun 09, 2004 33.01 33.01 32.08 32.32 17,019,900 -0.67(-2.03%)
Jun 08, 2004 32.30 33.00 32.28 32.99 18,316,300 +0.48(+1.48%)
Jun 07, 2004 32.41 32.52 32.03 32.51 18,040,200 +0.64(+2.01%)
Jun 04, 2004 31.86 32.20 31.45 31.87 16,280,500 +0.68(+2.18%)
Jun 03, 2004 31.70 31.81 31.06 31.19 18,513,300 -0.36(-1.14%)
Jun 02, 2004 32.49 32.84 31.49 31.55 30,058,700 -0.93(-2.86%)
Jun 01, 2004 30.56 32.82 30.43 32.48 28,833,600 +1.82(+5.94%)
May 28, 2004 30.49 31.16 30.30 30.66 16,683,600 +0.10(+0.33%)
May 27, 2004 30.36 30.80 30.00 30.56 18,667,800 +0.45(+1.49%)
May 26, 2004 29.82 30.40 29.77 30.11 20,977,200 -0.17(-0.56%)
May 25, 2004 28.95 30.50 28.88 30.28 25,056,800 +0.85(+2.89%)
May 24, 2004 28.84 29.76 28.84 29.43 23,712,000 +0.88(+3.08%)
May 21, 2004 28.30 28.85 28.15 28.55 15,455,500 +0.52(+1.86%)
May 20, 2004 28.14 28.30 27.51 28.03 16,542,600 +0.08(+0.29%)
May 19, 2004 28.61 28.90 27.82 27.95 25,637,700 +0.18(+0.65%)
May 18, 2004 27.63 27.98 27.31 27.77 19,091,400 +0.75(+2.78%)
May 17, 2004 26.35 27.66 26.21 27.02 13,999,000 +0.05(+0.19%)
May 14, 2004 27.54 27.67 26.75 26.97 19,207,400 -0.13(-0.48%)
May 13, 2004 27.18 28.10 26.78 27.10 19,950,200 +0.02(+0.07%)
May 12, 2004 26.66 27.18 25.76 27.08 26,120,100 +0.31(+1.18%)
May 11, 2004 26.17 27.00 26.09 26.77 17,281,100 +1.10(+4.29%)
May 10, 2004 26.12 26.20 25.34 25.66 15,691,600 -0.73(-2.78%)
May 07, 2004 26.23 26.87 26.14 26.40 11,443,100 +0.22(+0.84%)
May 06, 2004 26.55 26.60 25.82 26.18 10,184,200 -0.40(-1.50%)
May 05, 2004 26.48 26.96 26.45 26.58 7,789,700 +0.15(+0.59%)
May 04, 2004 26.17 26.93 26.12 26.43 12,448,600 +0.28(+1.05%)
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.