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 (%)
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%)
May 01, 2009 14.50 14.50 13.91 14.14 23,724,750 -0.15(-1.05%)
Apr 30, 2009 14.12 14.60 14.12 14.29 25,868,730 +0.27(+1.93%)
Apr 29, 2009 13.70 14.35 13.70 14.02 16,534,041 +0.38(+2.79%)
Apr 28, 2009 13.74 14.05 13.60 13.64 18,856,468 -0.25(-1.80%)
Apr 27, 2009 14.48 14.55 13.88 13.89 22,602,792 -0.84(-5.70%)
Apr 24, 2009 14.79 14.94 14.36 14.73 25,802,914 +0.18(+1.24%)
Apr 23, 2009 14.56 14.74 14.11 14.55 32,916,448 +0.07(+0.48%)
Apr 22, 2009 14.62 15.39 14.41 14.48 65,375,456 +0.10(+0.70%)
Apr 21, 2009 13.94 14.59 13.71 14.38 53,958,640 +0.72(+5.27%)
Apr 20, 2009 14.16 14.25 13.60 13.66 13,470,419 -0.73(-5.07%)
Apr 17, 2009 14.43 14.52 14.03 14.39 19,804,602 -0.04(-0.28%)
Apr 16, 2009 14.15 14.53 14.05 14.43 19,145,982 +0.41(+2.92%)
Apr 15, 2009 13.93 14.09 13.77 14.02 12,383,182 -0.05(-0.36%)
Apr 14, 2009 14.40 14.42 14.00 14.07 15,151,644 -0.35(-2.43%)
Apr 13, 2009 14.02 14.54 13.86 14.42 35,067,268 +0.95(+7.05%)
Apr 09, 2009 13.14 13.59 13.07 13.47 17,286,716 +0.55(+4.26%)
Apr 08, 2009 12.90 13.01 12.75 12.92 11,240,991 +0.11(+0.86%)
Apr 07, 2009 13.00 13.10 12.68 12.81 12,290,998 -0.42(-3.17%)
Apr 06, 2009 13.08 13.24 12.99 13.23 11,935,651 -0.11(-0.82%)
Apr 03, 2009 12.95 13.39 12.78 13.34 18,539,230 +0.39(+3.01%)
Apr 02, 2009 13.04 13.14 12.80 12.95 28,800,824 +0.20(+1.57%)
Apr 01, 2009 12.70 13.12 12.60 12.75 14,540,383 -0.06(-0.47%)
Mar 31, 2009 12.76 13.10 12.67 12.81 12,058,083 +0.11(+0.87%)
Mar 30, 2009 12.93 13.14 12.51 12.70 16,558,782 -0.65(-4.87%)
Mar 26, 2009 13.55 13.61 13.00 13.35 24,223,368 -0.20(-1.48%)
Mar 25, 2009 13.69 13.88 13.35 13.55 16,746,340 -0.08(-0.59%)
Mar 24, 2009 13.98 14.02 13.56 13.63 17,293,564 -0.46(-3.26%)
Mar 23, 2009 13.80 14.12 13.62 14.09 18,194,648 +0.49(+3.60%)
Mar 20, 2009 13.63 13.87 13.51 13.60 22,081,704 -0.14(-1.02%)
Mar 19, 2009 13.68 14.14 13.61 13.74 25,943,664 +0.32(+2.38%)
Mar 18, 2009 13.81 13.95 13.23 13.42 26,324,240 -0.57(-4.07%)
Mar 17, 2009 13.35 14.04 13.22 13.99 17,552,686 +0.77(+5.82%)
Mar 16, 2009 13.66 13.66 13.20 13.22 19,448,730 -0.29(-2.15%)
Mar 13, 2009 13.57 13.64 13.27 13.51 12,524,502 -0.09(-0.66%)
Mar 12, 2009 13.35 13.60 13.10 13.60 16,682,608 +0.21(+1.57%)
Mar 11, 2009 13.31 13.50 13.03 13.39 17,506,952 +0.16(+1.21%)
Mar 10, 2009 12.81 13.40 12.75 13.23 22,730,888 +0.57(+4.50%)
Mar 09, 2009 12.85 13.45 12.55 12.66 23,122,532 -0.39(-2.99%)
Mar 06, 2009 12.60 13.18 12.52 13.05 30,997,808 +0.52(+4.15%)
Mar 05, 2009 12.77 13.07 12.48 12.53 18,447,624 -0.63(-4.79%)
Mar 04, 2009 12.72 13.49 12.51 13.16 24,076,116 +0.58(+4.61%)
Mar 02, 2009 12.85 12.97 12.47 12.58 20,926,268 -0.65(-4.91%)
Feb 27, 2009 12.66 13.33 12.61 13.23 20,397,660 +0.25(+1.93%)
Feb 26, 2009 12.88 13.39 12.73 12.98 26,565,056 +0.50(+4.01%)
Feb 25, 2009 12.45 12.79 12.30 12.48 16,195,631 -0.27(-2.12%)
Feb 24, 2009 12.57 12.86 12.27 12.75 22,513,092 +0.78(+6.52%)
Feb 23, 2009 12.20 12.35 11.83 11.97 16,516,906 -0.17(-1.40%)
Feb 20, 2009 11.90 12.27 11.75 12.14 16,479,665 +0.16(+1.34%)
Feb 19, 2009 12.35 12.59 11.93 11.98 12,537,554 -0.24(-1.96%)
Feb 18, 2009 12.12 12.53 12.07 12.22 12,434,157 +0.20(+1.66%)
Feb 17, 2009 12.31 12.58 12.01 12.02 15,708,393 -0.82(-6.39%)
Feb 13, 2009 12.67 12.99 12.59 12.84 11,134,047 +0.18(+1.42%)
Feb 12, 2009 12.17 12.66 12.14 12.66 15,425,582 +0.03(+0.24%)
Feb 11, 2009 12.87 12.91 12.38 12.63 13,726,537 -0.12(-0.94%)
Feb 10, 2009 13.54 13.90 12.72 12.75 24,148,302 -1.15(-8.27%)
Feb 09, 2009 13.59 14.00 13.47 13.90 15,669,424 +0.27(+1.98%)
Feb 06, 2009 13.41 13.84 13.20 13.63 17,594,184 +0.12(+0.89%)
Feb 05, 2009 12.93 13.52 12.85 13.51 17,566,510 +0.51(+3.92%)
Feb 04, 2009 12.67 13.23 12.55 13.00 22,921,244 +0.32(+2.52%)
Feb 03, 2009 12.30 12.71 12.01 12.68 18,669,684 +0.53(+4.36%)
Feb 02, 2009 11.50 12.32 11.49 12.15 21,222,952 +0.42(+3.58%)
Jan 30, 2009 11.86 12.15 11.51 11.73 21,523,168 -0.01(-0.09%)
Jan 29, 2009 12.02 12.24 11.73 11.74 22,124,072 -0.50(-4.08%)
Jan 28, 2009 12.23 12.38 11.92 12.24 37,026,052 +0.90(+7.94%)
Jan 27, 2009 11.20 11.37 10.85 11.34 33,710,484 +0.17(+1.52%)
Jan 26, 2009 11.26 11.28 10.81 11.17 16,683,413 -0.15(-1.33%)
Jan 23, 2009 10.90 11.55 10.86 11.32 15,863,989 +0.04(+0.35%)
Jan 22, 2009 11.35 11.51 10.90 11.28 16,713,571 -0.31(-2.67%)
Jan 21, 2009 11.17 11.59 11.08 11.59 15,896,206 +0.58(+5.27%)
Jan 20, 2009 11.72 11.80 11.01 11.01 18,690,604 -0.58(-5.00%)
Jan 16, 2009 11.87 11.97 11.44 11.59 24,812,398 -0.02(-0.17%)
Jan 15, 2009 12.32 12.35 11.22 11.61 26,144,580 -0.80(-6.45%)
Jan 14, 2009 12.26 12.53 11.81 12.41 24,548,976 +0.31(+2.56%)
Jan 13, 2009 12.09 12.79 11.78 12.10 25,719,288 -0.12(-0.98%)
Jan 12, 2009 13.09 13.10 12.08 12.22 19,976,828 -0.91(-6.93%)
Jan 09, 2009 13.42 13.56 12.90 13.13 19,317,388 +0.06(+0.46%)
Jan 08, 2009 12.37 13.07 12.31 13.07 13,935,869 +0.36(+2.83%)
Jan 07, 2009 12.71 13.16 12.45 12.71 24,995,824 -0.29(-2.23%)
Jan 06, 2009 12.96 13.24 12.88 13.00 10,055,981 +0.14(+1.09%)
Jan 05, 2009 12.72 13.01 12.39 12.86 11,989,888 +0.01(+0.08%)
Jan 02, 2009 12.17 12.85 12.12 12.85 10,213,787 +0.65(+5.33%)
Dec 31, 2008 11.95 12.30 11.92 12.20 9,090,875 +0.23(+1.92%)
Dec 30, 2008 11.91 12.00 11.72 11.97 7,424,902 +0.09(+0.76%)
Dec 29, 2008 12.46 12.46 11.45 11.88 9,914,348 -0.46(-3.73%)
Dec 26, 2008 12.30 12.38 12.18 12.34 3,908,236 +0.02(+0.16%)
Dec 24, 2008 12.41 12.48 12.29 12.32 2,507,850 -0.10(-0.81%)
Dec 23, 2008 12.47 12.65 12.25 12.42 7,475,398 +0.07(+0.57%)
Dec 22, 2008 13.03 13.08 12.00 12.35 12,946,748 -0.68(-5.22%)
Dec 19, 2008 12.92 13.32 12.72 13.03 17,818,720 +0.31(+2.44%)
Dec 18, 2008 13.13 13.27 12.70 12.72 14,604,968 -0.39(-2.97%)
Dec 17, 2008 13.00 13.43 12.83 13.11 12,798,090 -0.25(-1.87%)
Dec 16, 2008 12.88 13.48 12.88 13.36 18,546,534 +0.63(+4.95%)
Dec 15, 2008 13.10 13.29 12.55 12.73 19,706,372 -0.42(-3.19%)
Dec 12, 2008 12.31 13.23 12.15 13.15 25,069,562 +0.42(+3.30%)
Dec 11, 2008 13.16 13.36 12.57 12.73 26,529,548 -0.67(-5.00%)
Dec 10, 2008 12.67 13.57 12.35 13.40 46,691,132 +1.21(+9.93%)
Dec 09, 2008 11.90 12.54 11.77 12.19 28,943,358 -0.01(-0.08%)
Dec 08, 2008 12.17 12.49 11.79 12.20 33,032,576 +0.54(+4.63%)
Dec 05, 2008 10.96 11.70 10.62 11.66 20,951,744 +0.61(+5.52%)
Dec 04, 2008 11.38 11.48 10.70 11.05 18,447,740 -0.45(-3.91%)
Dec 03, 2008 10.74 11.50 10.74 11.50 24,095,500 +0.00(+0.00%)
Dec 02, 2008 10.81 12.50 10.50 11.50 46,255,552 +0.76(+7.08%)
Dec 01, 2008 11.82 11.98 10.73 10.74 26,242,404 -0.77(-6.69%)
Nov 28, 2008 10.76 11.59 10.65 11.51 12,453,526 +0.93(+8.79%)
Nov 26, 2008 9.930 10.58 9.920 10.58 13,654,705 +0.51(+5.06%)
Nov 25, 2008 10.12 10.20 9.830 10.07 16,889,156 -0.14(-1.37%)
Nov 24, 2008 9.560 10.27 9.420 10.21 22,452,408 +0.82(+8.73%)
Nov 21, 2008 9.280 9.480 8.950 9.390 29,909,652 +0.44(+4.92%)
Nov 20, 2008 9.100 10.01 8.940 8.950 37,311,360 -0.19(-2.08%)
Nov 19, 2008 11.54 11.58 9.070 9.140 57,675,424 -2.41(-20.87%)
Nov 18, 2008 11.93 12.40 11.00 11.55 51,673,904 +0.92(+8.65%)
Nov 17, 2008 10.50 10.94 10.32 10.63 14,601,163 -0.19(-1.76%)
Nov 14, 2008 10.84 11.50 10.63 10.82 19,072,372 -0.33(-2.96%)
Nov 13, 2008 10.32 11.17 9.760 11.15 25,212,960 +0.81(+7.83%)
Nov 12, 2008 11.01 11.34 10.02 10.34 29,035,414 -1.01(-8.90%)
Nov 11, 2008 11.56 11.67 11.06 11.35 33,294,140 -0.52(-4.38%)
Nov 10, 2008 12.37 12.40 11.57 11.87 16,708,417 -0.33(-2.70%)
Nov 07, 2008 12.45 12.50 11.65 12.20 47,293,148 -1.76(-12.61%)
Nov 06, 2008 14.84 14.89 13.75 13.96 44,431,832 +0.04(+0.29%)
Nov 05, 2008 13.21 14.84 13.15 13.92 71,274,216 +0.57(+4.27%)
Nov 04, 2008 13.05 13.49 12.84 13.35 24,979,948 +0.60(+4.71%)
Nov 03, 2008 12.74 12.89 12.55 12.75 10,385,579 -0.07(-0.55%)
Oct 31, 2008 13.09 13.36 12.71 12.82 24,021,680 -0.11(-0.85%)
Oct 30, 2008 12.53 13.18 12.25 12.93 26,706,720 +0.79(+6.51%)
Oct 29, 2008 12.20 12.61 11.92 12.14 21,442,952 -0.22(-1.78%)
Oct 28, 2008 11.89 12.40 11.25 12.36 22,795,866 +0.78(+6.74%)
Oct 27, 2008 11.82 12.19 11.50 11.58 16,373,667 -0.52(-4.30%)
Oct 24, 2008 11.31 12.33 11.31 12.10 29,722,998 -0.55(-4.35%)
Oct 23, 2008 12.15 12.70 11.55 12.65 27,735,808 +0.26(+2.10%)
Oct 22, 2008 12.36 12.84 12.35 12.39 35,637,220 +0.32(+2.65%)
Oct 21, 2008 12.62 12.74 12.04 12.07 28,197,996 -0.79(-6.14%)
Oct 20, 2008 13.03 13.03 12.33 12.86 24,984,080 -0.04(-0.31%)
Oct 17, 2008 12.88 13.50 12.68 12.90 38,987,392 -0.09(-0.69%)
Oct 16, 2008 11.90 13.73 11.37 12.99 107,672,992 +1.24(+10.55%)
Oct 15, 2008 12.49 12.55 11.75 11.75 27,522,324 -0.90(-7.11%)
Oct 14, 2008 13.78 13.93 12.37 12.65 26,914,208 -0.84(-6.23%)
Oct 13, 2008 13.14 13.51 12.56 13.49 26,042,084 +1.20(+9.76%)
Oct 10, 2008 12.22 12.92 11.96 12.29 38,704,880 -0.36(-2.85%)
Oct 09, 2008 13.90 13.90 12.47 12.65 40,802,720 -1.11(-8.07%)
Oct 08, 2008 13.80 14.58 13.20 13.76 31,653,016 -0.82(-5.62%)
Oct 07, 2008 15.19 15.49 14.53 14.58 27,696,340 -0.73(-4.77%)
Oct 06, 2008 15.27 16.07 14.55 15.31 42,856,700 -0.69(-4.31%)
Oct 03, 2008 15.81 16.44 15.75 16.00 27,483,454 +0.42(+2.70%)
Oct 02, 2008 16.77 16.85 15.54 15.58 23,416,060 -1.38(-8.14%)
Oct 01, 2008 17.17 17.31 16.80 16.96 13,724,922 -0.34(-1.97%)
Sep 30, 2008 17.15 17.62 17.00 17.30 23,678,900 +0.42(+2.49%)
Sep 29, 2008 18.77 18.92 16.88 16.88 37,058,808 -2.04(-10.78%)
Sep 26, 2008 18.75 19.25 18.65 18.92 14,926,087 -0.28(-1.46%)
Sep 25, 2008 19.09 19.56 18.97 19.20 14,482,564 +0.05(+0.26%)
Sep 24, 2008 18.90 19.19 18.82 19.15 12,765,794 +0.22(+1.16%)
Sep 23, 2008 18.71 19.13 18.67 18.93 20,230,072 +0.25(+1.34%)
Sep 22, 2008 19.60 19.60 18.64 18.68 16,911,646 -1.21(-6.08%)
Sep 19, 2008 20.58 20.79 19.27 19.89 31,651,748 -0.93(-4.47%)
Sep 18, 2008 18.79 20.82 18.49 20.82 37,285,872 +2.00(+10.63%)
Sep 17, 2008 18.97 19.08 18.20 18.82 28,797,462 -0.44(-2.28%)
Sep 16, 2008 18.25 19.35 18.24 19.26 33,897,000 +0.41(+2.18%)
Sep 15, 2008 18.27 19.14 18.25 18.85 32,564,004 -0.23(-1.21%)
Sep 12, 2008 18.43 19.17 18.34 19.08 21,308,348 +0.53(+2.86%)
Sep 11, 2008 17.40 18.57 17.33 18.55 28,407,872 +0.85(+4.80%)
Sep 10, 2008 17.63 17.79 17.25 17.70 19,619,590 +0.12(+0.68%)
Sep 09, 2008 18.14 18.19 17.53 17.58 25,271,404 -0.68(-3.72%)
Sep 08, 2008 18.33 18.37 17.87 18.26 16,435,101 +0.18(+1.00%)
Sep 05, 2008 17.92 18.34 17.80 18.08 17,089,048 +0.33(+1.86%)
Sep 04, 2008 18.71 18.81 17.75 17.75 23,887,884 -1.01(-5.38%)
Sep 03, 2008 18.85 19.00 18.70 18.76 11,557,073 +0.01(+0.05%)
Sep 02, 2008 19.63 19.77 18.74 18.75 16,945,140 -0.63(-3.25%)
Aug 29, 2008 19.54 19.60 19.28 19.38 11,205,720 -0.27(-1.37%)
Aug 28, 2008 19.48 19.76 19.38 19.65 11,729,364 +0.28(+1.45%)
Aug 27, 2008 19.08 19.45 18.93 19.37 9,300,011 +0.28(+1.47%)
Aug 26, 2008 19.12 19.20 19.00 19.09 8,770,560 +0.00(+0.00%)
Aug 25, 2008 19.34 19.40 19.05 19.09 13,779,228 -0.44(-2.25%)
Aug 22, 2008 19.11 19.68 19.10 19.53 11,087,897 +0.42(+2.20%)
Aug 21, 2008 19.06 19.18 18.86 19.11 16,994,504 -0.06(-0.31%)
Aug 20, 2008 19.57 19.65 19.10 19.17 16,336,874 -0.25(-1.29%)
Aug 19, 2008 19.78 19.91 19.41 19.42 12,837,279 -0.31(-1.57%)
Aug 18, 2008 20.47 20.52 19.66 19.73 14,586,844 -0.71(-3.47%)
Aug 15, 2008 20.27 20.82 20.27 20.44 14,949,053 +0.16(+0.79%)
Aug 14, 2008 20.20 20.57 20.14 20.28 11,103,300 -0.08(-0.39%)
Aug 13, 2008 20.33 20.48 20.06 20.36 11,926,890 -0.07(-0.34%)
Aug 12, 2008 20.21 20.60 20.04 20.43 13,848,833 +0.17(+0.84%)
Aug 11, 2008 19.89 20.28 19.65 20.26 12,879,388 +0.36(+1.81%)
Aug 08, 2008 20.19 20.19 19.87 19.90 13,639,967 -0.29(-1.44%)
Aug 07, 2008 19.80 20.25 19.64 20.19 14,017,472 +0.19(+0.95%)
Aug 06, 2008 19.77 20.18 19.53 20.00 14,698,596 +0.18(+0.91%)
Aug 05, 2008 19.70 19.91 19.53 19.82 14,415,200 +0.44(+2.27%)
Aug 04, 2008 19.77 19.77 19.21 19.38 14,063,249 -0.42(-2.12%)
Aug 01, 2008 20.09 20.12 19.53 19.80 19,774,044 -0.09(-0.45%)
Jul 31, 2008 19.89 20.15 19.85 19.89 16,613,817 -0.14(-0.70%)
Jul 30, 2008 20.18 20.18 19.96 20.03 24,957,252 -0.12(-0.60%)
Jul 29, 2008 20.01 20.34 19.68 20.15 16,649,903 +0.03(+0.15%)
Jul 28, 2008 20.99 21.17 20.06 20.12 13,733,795 -1.01(-4.78%)
Jul 25, 2008 20.55 21.19 20.28 21.13 20,134,684 +0.60(+2.92%)
Jul 24, 2008 20.61 21.06 20.05 20.53 24,369,824 +0.14(+0.69%)
Jul 23, 2008 21.91 22.48 20.00 20.39 47,948,412 -1.01(-4.72%)
Jul 22, 2008 21.39 21.70 20.85 21.40 29,598,430 -0.27(-1.25%)
Jul 21, 2008 21.66 22.19 21.65 21.67 24,629,372 -0.78(-3.47%)
Jul 18, 2008 22.55 22.55 21.86 22.45 23,374,572 +0.01(+0.04%)
Jul 17, 2008 23.49 23.49 22.41 22.44 31,921,820 -0.04(-0.18%)
Jul 16, 2008 21.70 22.60 21.59 22.48 20,726,588 +0.94(+4.36%)
Jul 15, 2008 21.79 22.08 21.18 21.54 25,739,420 -1.03(-4.56%)
Jul 14, 2008 23.12 23.24 22.22 22.57 22,784,948 -1.00(-4.24%)
Jul 11, 2008 23.00 23.89 22.64 23.57 23,062,034 +0.07(+0.30%)
Jul 10, 2008 23.76 24.10 23.04 23.50 18,501,796 -0.32(-1.34%)
Jul 09, 2008 24.74 24.80 23.82 23.82 21,718,012 -0.82(-3.33%)
Jul 08, 2008 23.83 24.66 23.81 24.64 34,235,924 +0.73(+3.05%)
Jul 07, 2008 23.40 24.25 22.92 23.91 84,175,736 +2.56(+11.99%)
Jul 04, 2008 21.35 21.75 21.03 21.35 21,925,844 +0.00(+0.00%)
Jul 03, 2008 21.35 21.75 21.03 21.35 21,925,844 +0.47(+2.25%)
Jul 02, 2008 21.89 21.90 20.67 20.88 58,428,928 +0.68(+3.37%)
Jul 01, 2008 20.48 20.49 19.59 20.20 36,635,208 -0.46(-2.23%)
Jun 30, 2008 21.08 21.20 20.60 20.66 17,170,792 -0.67(-3.14%)
Jun 27, 2008 21.29 21.46 20.70 21.33 30,068,544 -0.04(-0.19%)
Jun 26, 2008 21.59 21.89 21.28 21.37 23,991,608 -0.64(-2.91%)
Jun 25, 2008 22.00 22.24 21.86 22.01 19,548,578 -0.03(-0.14%)
Jun 24, 2008 21.17 23.71 20.60 22.04 85,200,776 +0.59(+2.75%)
Jun 23, 2008 22.07 22.12 21.30 21.45 29,819,058 -0.54(-2.46%)
Jun 20, 2008 22.49 22.53 21.90 21.99 34,596,308 -0.74(-3.26%)
Jun 19, 2008 22.78 22.87 22.37 22.73 19,002,712 -0.18(-0.79%)
Jun 18, 2008 23.22 23.22 22.63 22.91 14,257,001 -0.34(-1.46%)
Jun 17, 2008 23.58 23.58 22.90 23.25 22,808,800 -0.29(-1.23%)
Jun 16, 2008 22.95 23.58 22.71 23.54 44,701,620 +0.07(+0.30%)
Jun 13, 2008 22.82 23.48 21.75 23.47 118,565,056 -0.05(-0.21%)
Jun 12, 2008 26.33 26.33 22.50 23.52 122,040,072 -2.63(-10.06%)
Jun 11, 2008 26.42 26.46 26.00 26.15 13,318,777 -0.25(-0.95%)
Jun 10, 2008 26.43 26.58 26.25 26.40 11,854,080 -0.18(-0.68%)
Jun 09, 2008 26.50 26.86 26.10 26.58 17,242,760 +0.14(+0.53%)
Jun 06, 2008 26.50 27.08 26.03 26.44 37,751,168 +0.08(+0.30%)
Jun 05, 2008 26.46 26.64 25.97 26.36 30,152,964 -0.49(-1.82%)
Jun 04, 2008 26.25 27.05 26.16 26.85 29,975,664 +0.70(+2.68%)
Jun 03, 2008 26.36 26.60 25.78 26.15 25,586,624 -0.25(-0.95%)
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.