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 31, 2012 15.23 15.37 15.12 15.24 17,159,980 -0.01(-0.07%)
May 30, 2012 15.30 15.34 15.16 15.25 14,924,534 -0.22(-1.42%)
May 29, 2012 15.40 15.55 15.28 15.47 18,464,818 +0.11(+0.72%)
May 25, 2012 15.40 15.48 15.28 15.36 13,629,383 +0.01(+0.07%)
May 24, 2012 15.34 15.51 15.22 15.35 13,875,532 -0.03(-0.20%)
May 23, 2012 15.19 15.43 15.14 15.38 18,111,586 +0.09(+0.59%)
May 22, 2012 15.58 15.61 15.19 15.29 33,541,972 -0.29(-1.86%)
May 21, 2012 16.00 16.00 15.10 15.58 51,145,516 +0.16(+1.04%)
May 18, 2012 15.78 15.87 15.36 15.42 32,684,254 +0.55(+3.70%)
May 17, 2012 15.26 15.37 14.85 14.87 17,345,026 -0.41(-2.68%)
May 16, 2012 15.40 15.57 15.26 15.28 17,236,704 -0.12(-0.78%)
May 15, 2012 15.47 15.55 15.34 15.40 13,741,946 -0.10(-0.65%)
May 14, 2012 15.48 15.77 15.40 15.50 30,817,536 +0.31(+2.04%)
May 11, 2012 14.88 15.44 14.80 15.19 21,134,710 -0.25(-1.62%)
May 10, 2012 15.40 15.54 15.30 15.44 11,173,431 +0.14(+0.92%)
May 09, 2012 15.17 15.45 15.03 15.30 19,008,478 -0.06(-0.39%)
May 08, 2012 15.31 15.44 15.09 15.36 18,603,516 +0.01(+0.07%)
May 07, 2012 15.34 15.49 15.16 15.35 13,465,953 +0.20(+1.32%)
May 04, 2012 15.25 15.29 15.09 15.15 13,771,297 -0.25(-1.62%)
May 03, 2012 15.64 15.64 15.32 15.40 10,932,619 -0.27(-1.72%)
May 02, 2012 15.58 15.77 15.54 15.67 10,840,951 +0.04(+0.26%)
May 01, 2012 15.51 15.72 15.50 15.63 9,799,226 +0.09(+0.58%)
Apr 30, 2012 15.55 15.57 15.45 15.54 10,894,537 -0.03(-0.19%)
Apr 27, 2012 15.51 15.62 15.49 15.57 9,711,543 +0.04(+0.26%)
Apr 26, 2012 15.44 15.55 15.38 15.53 12,542,729 +0.04(+0.23%)
Apr 25, 2012 15.43 15.51 15.38 15.49 13,236,814 +0.06(+0.42%)
Apr 24, 2012 15.33 15.52 15.33 15.43 12,140,196 +0.10(+0.65%)
Apr 23, 2012 15.41 15.47 15.29 15.33 21,680,970 -0.27(-1.73%)
Apr 20, 2012 15.41 15.70 15.39 15.60 24,560,460 +0.21(+1.33%)
Apr 19, 2012 15.44 15.57 15.36 15.39 18,431,172 -0.10(-0.61%)
Apr 18, 2012 15.40 15.57 15.30 15.49 36,558,932 +0.48(+3.20%)
Apr 17, 2012 14.82 15.18 14.82 15.01 20,506,146 +0.22(+1.52%)
Apr 16, 2012 15.00 15.04 14.73 14.79 13,639,142 -0.08(-0.57%)
Apr 13, 2012 14.99 15.18 14.86 14.87 15,336,610 -0.19(-1.23%)
Apr 12, 2012 14.90 15.10 14.84 15.05 9,487,493 +0.18(+1.21%)
Apr 11, 2012 15.08 15.08 14.84 14.88 11,200,840 -0.12(-0.77%)
Apr 10, 2012 15.08 15.18 14.91 14.99 15,284,107 -0.11(-0.73%)
Apr 09, 2012 15.00 15.25 14.96 15.10 11,335,315 +0.04(+0.23%)
Apr 05, 2012 15.14 15.26 15.00 15.06 11,716,913 -0.21(-1.34%)
Apr 04, 2012 15.15 15.34 15.00 15.27 20,954,056 +0.09(+0.59%)
Apr 03, 2012 15.36 15.43 15.06 15.18 18,214,982 -0.28(-1.78%)
Apr 02, 2012 15.19 15.51 15.11 15.46 14,423,746 +0.23(+1.54%)
Mar 30, 2012 15.37 15.42 15.18 15.22 15,516,149 -0.08(-0.52%)
Mar 29, 2012 15.19 15.34 15.11 15.30 9,933,764 -0.02(-0.13%)
Mar 28, 2012 15.45 15.48 15.14 15.32 18,831,800 -0.11(-0.71%)
Mar 27, 2012 15.53 15.55 15.41 15.43 11,890,920 -0.11(-0.71%)
Mar 26, 2012 15.46 15.56 15.36 15.54 11,500,800 +0.15(+1.01%)
Mar 23, 2012 15.52 15.59 15.31 15.38 8,495,792 -0.10(-0.65%)
Mar 22, 2012 15.51 15.56 15.38 15.48 14,618,561 -0.03(-0.16%)
Mar 21, 2012 15.42 15.61 15.17 15.51 25,024,088 +0.10(+0.65%)
Mar 20, 2012 15.00 15.61 14.92 15.41 22,184,408 +0.26(+1.72%)
Mar 19, 2012 15.08 15.22 14.92 15.15 16,649,515 -0.03(-0.20%)
Mar 16, 2012 14.95 15.18 14.92 15.18 28,343,136 +0.29(+1.98%)
Mar 15, 2012 14.64 14.98 14.57 14.88 19,809,712 +0.25(+1.74%)
Mar 14, 2012 14.54 14.64 14.42 14.63 14,764,430 +0.08(+0.55%)
Mar 13, 2012 14.54 14.62 14.39 14.55 17,129,036 +0.06(+0.41%)
Mar 12, 2012 14.66 14.76 14.48 14.49 11,292,932 -0.14(-0.96%)
Mar 09, 2012 14.63 14.70 14.61 14.63 9,772,432 +0.01(+0.07%)
Mar 08, 2012 14.70 14.77 14.52 14.62 11,271,372 +0.00(+0.00%)
Mar 07, 2012 14.48 14.71 14.44 14.62 10,621,936 +0.21(+1.42%)
Mar 06, 2012 14.61 14.69 14.35 14.41 12,696,542 -0.21(-1.40%)
Mar 05, 2012 14.66 14.95 14.52 14.62 11,749,682 -0.10(-0.68%)
Mar 02, 2012 14.88 14.92 14.66 14.72 9,168,834 -0.21(-1.41%)
Mar 01, 2012 14.89 14.96 14.79 14.93 12,283,229 +0.10(+0.67%)
Feb 29, 2012 14.89 14.93 14.78 14.83 19,610,080 -0.07(-0.47%)
Feb 28, 2012 14.93 14.99 14.76 14.90 15,394,808 +0.04(+0.27%)
Feb 27, 2012 14.74 14.91 14.72 14.86 13,430,512 -0.03(-0.20%)
Feb 24, 2012 14.86 14.97 14.83 14.89 12,111,859 +0.11(+0.74%)
Feb 23, 2012 14.55 14.81 14.37 14.78 15,689,562 +0.28(+1.93%)
Feb 22, 2012 14.68 14.75 14.43 14.50 27,187,152 -0.25(-1.69%)
Feb 21, 2012 15.04 15.07 14.75 14.75 29,695,952 -0.26(-1.73%)
Feb 17, 2012 15.41 15.44 15.00 15.01 22,898,692 -0.35(-2.25%)
Feb 16, 2012 15.25 15.38 15.10 15.36 15,358,348 +0.24(+1.55%)
Feb 15, 2012 15.23 15.30 15.08 15.12 25,305,176 -0.25(-1.59%)
Feb 14, 2012 16.07 16.10 14.92 15.37 88,622,160 -0.76(-4.68%)
Feb 13, 2012 16.13 16.24 16.05 16.12 10,067,190 -0.02(-0.12%)
Feb 10, 2012 16.02 16.31 16.00 16.14 27,796,352 +0.14(+0.88%)
Feb 09, 2012 16.10 16.10 15.90 16.00 22,534,872 +0.22(+1.39%)
Feb 08, 2012 15.96 15.97 15.72 15.78 13,439,216 -0.05(-0.32%)
Feb 07, 2012 15.84 15.89 15.73 15.83 13,486,180 +0.01(+0.06%)
Feb 06, 2012 15.94 15.95 15.76 15.82 11,290,006 -0.10(-0.63%)
Feb 03, 2012 15.94 15.98 15.83 15.92 13,659,221 +0.20(+1.27%)
Feb 02, 2012 15.76 15.82 15.69 15.72 9,913,173 -0.01(-0.06%)
Feb 01, 2012 15.57 15.80 15.53 15.73 13,218,897 +0.26(+1.68%)
Jan 31, 2012 15.54 15.62 15.41 15.47 10,724,435 -0.08(-0.51%)
Jan 30, 2012 15.61 15.65 15.50 15.55 11,045,328 -0.19(-1.21%)
Jan 27, 2012 15.50 15.80 15.46 15.74 10,866,737 +0.21(+1.35%)
Jan 26, 2012 15.63 15.69 15.41 15.53 15,405,350 -0.03(-0.19%)
Jan 25, 2012 15.60 15.71 15.46 15.56 23,348,492 -0.13(-0.83%)
Jan 24, 2012 15.57 15.81 15.55 15.69 17,131,000 +0.01(+0.06%)
Jan 23, 2012 15.85 15.93 15.64 15.68 17,862,720 -0.28(-1.75%)
Jan 20, 2012 16.11 16.11 15.85 15.96 22,008,252 -0.16(-0.99%)
Jan 19, 2012 15.90 16.15 15.89 16.12 22,644,504 +0.20(+1.26%)
Jan 18, 2012 15.87 16.00 15.69 15.92 35,694,792 +0.49(+3.18%)
Jan 17, 2012 15.63 15.66 15.39 15.43 15,034,417 -0.05(-0.32%)
Jan 13, 2012 15.65 15.67 15.43 15.48 11,714,125 -0.18(-1.15%)
Jan 12, 2012 15.58 15.73 15.45 15.66 12,664,598 +0.13(+0.84%)
Jan 11, 2012 15.56 15.62 15.35 15.53 10,800,781 +0.02(+0.13%)
Jan 10, 2012 15.57 15.71 15.50 15.51 14,048,781 +0.05(+0.32%)
Jan 09, 2012 15.59 15.61 15.35 15.46 13,190,497 -0.05(-0.35%)
Jan 06, 2012 15.64 15.66 15.40 15.52 13,313,562 -0.12(-0.80%)
Jan 05, 2012 15.60 15.69 15.44 15.64 19,422,616 -0.14(-0.89%)
Jan 04, 2012 16.12 16.16 15.74 15.78 35,634,104 -0.35(-2.17%)
Dec 30, 2011 16.13 16.21 16.03 16.13 10,840,889 +0.00(+0.00%)
Dec 29, 2011 15.95 16.23 15.80 16.13 15,185,811 +0.35(+2.22%)
Dec 28, 2011 16.03 16.05 15.67 15.78 14,639,696 -0.31(-1.93%)
Dec 27, 2011 16.16 16.17 16.01 16.09 9,711,832 -0.10(-0.62%)
Dec 23, 2011 16.05 16.26 15.87 16.19 17,865,886 +0.20(+1.25%)
Dec 21, 2011 15.15 16.24 14.74 15.99 46,991,824 +0.88(+5.82%)
Dec 20, 2011 14.68 15.19 14.68 15.11 15,884,782 +0.49(+3.35%)
Dec 19, 2011 14.95 15.00 14.57 14.62 21,447,226 -0.34(-2.27%)
Dec 16, 2011 15.05 15.26 14.92 14.96 32,625,192 -0.20(-1.32%)
Dec 15, 2011 15.21 15.29 15.01 15.16 14,825,835 +0.14(+0.93%)
Dec 14, 2011 15.19 15.28 14.80 15.02 27,240,040 -0.40(-2.59%)
Dec 13, 2011 15.54 15.74 15.35 15.42 15,570,924 -0.05(-0.32%)
Dec 12, 2011 15.71 15.72 15.41 15.47 14,689,373 -0.47(-2.95%)
Dec 09, 2011 15.61 15.96 15.60 15.94 13,454,360 +0.33(+2.11%)
Dec 08, 2011 15.60 15.76 15.53 15.61 18,118,668 -0.01(-0.06%)
Dec 07, 2011 15.82 15.86 15.56 15.62 19,744,456 -0.22(-1.39%)
Dec 06, 2011 15.90 16.05 15.84 15.84 17,333,136 -0.05(-0.31%)
Dec 05, 2011 16.11 16.14 15.83 15.89 19,874,292 -0.16(-1.00%)
Dec 02, 2011 16.31 16.41 16.03 16.05 22,714,424 -0.18(-1.11%)
Dec 01, 2011 16.42 16.46 16.09 16.23 47,014,784 +0.52(+3.31%)
Nov 30, 2011 15.90 16.04 15.65 15.71 34,071,792 +0.01(+0.06%)
Nov 29, 2011 15.60 15.94 15.45 15.70 29,266,978 +0.35(+2.28%)
Nov 28, 2011 15.24 15.47 15.21 15.35 18,913,258 +0.25(+1.66%)
Nov 25, 2011 15.00 15.25 14.90 15.10 10,781,728 +0.16(+1.07%)
Nov 23, 2011 15.20 15.24 14.83 14.94 20,130,024 -0.03(-0.20%)
Nov 22, 2011 14.88 15.08 14.75 14.97 14,835,960 -0.02(-0.13%)
Nov 21, 2011 15.19 15.19 14.77 14.99 23,674,740 -0.39(-2.54%)
Nov 18, 2011 15.56 15.69 15.37 15.38 17,163,992 +0.04(+0.26%)
Nov 17, 2011 15.69 15.77 15.20 15.34 17,443,652 -0.38(-2.42%)
Nov 16, 2011 15.80 16.10 15.70 15.72 14,342,037 -0.21(-1.32%)
Nov 15, 2011 15.93 16.05 15.70 15.93 17,650,632 -0.07(-0.44%)
Nov 14, 2011 16.17 16.31 15.93 16.00 14,276,608 -0.27(-1.66%)
Nov 11, 2011 15.96 16.31 15.91 16.27 14,546,140 +0.32(+2.01%)
Nov 10, 2011 16.18 16.22 15.84 15.95 15,364,168 +0.03(+0.19%)
Nov 09, 2011 16.17 16.50 15.87 15.92 45,308,300 -0.05(-0.31%)
Nov 08, 2011 15.87 16.18 15.81 15.97 24,960,368 +0.28(+1.78%)
Nov 07, 2011 15.26 15.70 15.25 15.69 22,379,800 +0.45(+2.95%)
Nov 04, 2011 15.39 15.54 14.95 15.24 41,852,984 -0.24(-1.55%)
Nov 03, 2011 15.20 15.50 15.03 15.48 16,806,492 +0.38(+2.52%)
Nov 02, 2011 15.10 15.30 15.00 15.10 20,744,476 +0.17(+1.14%)
Nov 01, 2011 14.95 15.08 14.75 14.93 41,833,472 -0.71(-4.54%)
Oct 31, 2011 16.06 16.07 15.45 15.64 39,749,240 -0.92(-5.56%)
Oct 28, 2011 16.41 16.70 16.25 16.56 20,286,808 -0.07(-0.42%)
Oct 27, 2011 16.56 16.70 16.45 16.63 19,735,308 +0.33(+2.02%)
Oct 26, 2011 16.33 16.43 15.86 16.30 23,630,034 +0.06(+0.37%)
Oct 25, 2011 16.66 16.70 16.18 16.24 24,045,496 -0.47(-2.81%)
Oct 24, 2011 16.57 16.75 16.31 16.71 29,815,608 +0.59(+3.66%)
Oct 21, 2011 16.38 16.39 16.05 16.12 29,739,368 -0.06(-0.37%)
Oct 20, 2011 16.20 16.49 15.97 16.18 40,777,296 +0.24(+1.51%)
Oct 19, 2011 16.04 16.79 15.73 15.94 54,229,928 +0.47(+3.04%)
Oct 18, 2011 15.72 15.74 15.11 15.47 31,318,908 -0.23(-1.46%)
Oct 17, 2011 15.95 16.04 15.65 15.70 21,166,022 -0.21(-1.32%)
Oct 14, 2011 16.13 16.15 15.66 15.91 23,520,096 -0.02(-0.13%)
Oct 13, 2011 15.76 16.37 15.54 15.93 32,458,396 +0.16(+1.01%)
Oct 12, 2011 15.93 15.95 15.67 15.77 20,565,512 -0.09(-0.57%)
Oct 11, 2011 15.79 15.95 15.59 15.86 18,029,600 +0.02(+0.13%)
Oct 10, 2011 15.86 16.04 15.62 15.84 33,069,748 +0.37(+2.39%)
Oct 07, 2011 15.64 15.75 15.38 15.47 27,953,928 -0.18(-1.15%)
Oct 06, 2011 15.15 15.80 14.92 15.65 49,908,924 -0.27(-1.70%)
Oct 05, 2011 14.66 16.15 14.39 15.92 97,104,176 +1.46(+10.10%)
Oct 04, 2011 14.00 14.48 13.87 14.46 44,312,596 +0.93(+6.87%)
Oct 03, 2011 13.70 14.04 13.37 13.53 43,082,272 +0.36(+2.73%)
Sep 30, 2011 13.21 13.44 13.11 13.17 30,536,072 -0.25(-1.86%)
Sep 29, 2011 14.34 14.39 13.15 13.42 45,776,504 -0.77(-5.43%)
Sep 28, 2011 14.61 14.62 14.15 14.19 21,271,164 -0.35(-2.41%)
Sep 27, 2011 14.92 15.00 14.44 14.54 25,084,304 -0.21(-1.42%)
Sep 26, 2011 14.79 14.80 14.23 14.75 24,466,126 +0.04(+0.27%)
Sep 23, 2011 14.23 14.83 14.12 14.71 49,333,116 +0.72(+5.15%)
Sep 22, 2011 14.20 14.25 13.69 13.99 60,432,692 +0.03(+0.21%)
Sep 21, 2011 14.38 14.60 13.96 13.96 32,010,174 -0.40(-2.79%)
Sep 20, 2011 14.53 14.66 14.28 14.36 21,766,598 -0.25(-1.71%)
Sep 19, 2011 14.76 14.79 14.40 14.61 27,249,644 -0.36(-2.40%)
Sep 16, 2011 15.09 15.34 14.94 14.97 56,827,816 +0.08(+0.54%)
Sep 15, 2011 14.73 15.40 14.51 14.89 58,542,400 +0.34(+2.34%)
Sep 14, 2011 14.47 14.94 14.34 14.55 37,366,280 +0.29(+2.07%)
Sep 13, 2011 14.30 14.34 14.12 14.26 19,928,724 -0.00(-0.04%)
Sep 12, 2011 14.12 14.28 13.92 14.26 32,692,332 -0.22(-1.52%)
Sep 09, 2011 14.36 14.57 14.07 14.48 60,031,868 +0.04(+0.28%)
Sep 08, 2011 13.57 14.49 13.37 14.44 93,945,456 +0.83(+6.10%)
Sep 07, 2011 13.75 14.00 13.24 13.61 77,323,408 +0.70(+5.42%)
Sep 06, 2011 12.52 12.95 12.45 12.91 54,297,216 +0.04(+0.31%)
Sep 02, 2011 13.12 13.13 12.86 12.87 20,509,324 -0.48(-3.60%)
Sep 01, 2011 13.67 13.78 13.32 13.35 17,847,782 -0.26(-1.91%)
Aug 31, 2011 13.91 13.94 13.54 13.61 25,390,660 -0.23(-1.66%)
Aug 30, 2011 13.30 13.98 13.23 13.84 29,162,204 +0.16(+1.17%)
Aug 29, 2011 12.90 13.68 12.69 13.68 30,991,320 +0.94(+7.38%)
Aug 26, 2011 12.80 12.89 12.52 12.74 35,884,144 -0.13(-1.01%)
Aug 25, 2011 13.12 13.21 12.81 12.87 21,796,064 -0.28(-2.13%)
Aug 24, 2011 13.28 13.30 12.79 13.15 24,967,156 -0.20(-1.50%)
Aug 23, 2011 12.91 13.35 12.75 13.35 17,186,426 +0.51(+3.97%)
Aug 22, 2011 13.16 13.23 12.77 12.84 14,199,311 -0.08(-0.62%)
Aug 19, 2011 12.75 13.08 12.72 12.92 26,185,752 -0.04(-0.27%)
Aug 18, 2011 13.02 13.09 12.80 12.96 30,447,186 -0.52(-3.82%)
Aug 17, 2011 13.49 13.62 13.32 13.47 17,006,484 -0.01(-0.07%)
Aug 16, 2011 13.34 13.57 13.18 13.48 25,581,864 +0.02(+0.11%)
Aug 15, 2011 13.63 13.69 13.27 13.46 25,681,796 -0.12(-0.88%)
Aug 12, 2011 12.81 13.62 12.76 13.59 48,476,112 +0.73(+5.64%)
Aug 11, 2011 11.89 12.92 11.88 12.86 51,098,708 +1.09(+9.26%)
Aug 10, 2011 11.77 12.14 11.62 11.77 48,027,372 -0.32(-2.61%)
Aug 09, 2011 11.76 12.09 11.25 12.09 47,484,052 +1.00(+8.97%)
Aug 08, 2011 11.43 11.80 11.09 11.09 59,544,624 -0.65(-5.54%)
Aug 05, 2011 12.08 12.12 11.41 11.74 47,067,432 -0.26(-2.17%)
Aug 04, 2011 12.80 12.86 11.99 12.00 39,428,016 -1.02(-7.83%)
Aug 03, 2011 12.77 13.07 12.53 13.02 26,161,850 +0.26(+2.04%)
Aug 02, 2011 12.96 13.18 12.75 12.76 25,793,420 -0.34(-2.60%)
Aug 01, 2011 13.24 13.34 12.95 13.10 26,859,860 +0.00(+0.00%)
Jul 29, 2011 13.89 14.07 13.04 13.10 67,798,408 -0.40(-2.96%)
Jul 28, 2011 13.60 13.71 13.43 13.50 20,621,632 -0.09(-0.63%)
Jul 27, 2011 13.87 13.90 13.57 13.59 20,559,426 -0.35(-2.55%)
Jul 26, 2011 13.70 13.99 13.65 13.94 20,934,158 +0.25(+1.83%)
Jul 25, 2011 13.84 13.88 13.68 13.69 16,721,904 -0.29(-2.07%)
Jul 22, 2011 13.95 14.05 13.57 13.98 30,144,780 +0.39(+2.87%)
Jul 21, 2011 13.50 13.62 13.36 13.59 30,485,916 +0.11(+0.82%)
Jul 20, 2011 14.15 14.15 13.45 13.48 63,065,516 -1.11(-7.61%)
Jul 19, 2011 14.57 14.69 14.45 14.59 30,112,880 +0.17(+1.18%)
Jul 18, 2011 14.68 14.69 14.37 14.42 24,492,276 -0.27(-1.84%)
Jul 15, 2011 14.75 14.94 14.61 14.69 19,746,860 +0.06(+0.41%)
Jul 14, 2011 14.88 14.99 14.60 14.63 27,078,188 -0.28(-1.88%)
Jul 13, 2011 15.01 15.10 14.87 14.91 16,646,089 +0.05(+0.34%)
Jul 12, 2011 15.01 15.18 14.85 14.86 22,791,082 -0.19(-1.26%)
Jul 11, 2011 15.43 15.44 14.99 15.05 21,486,636 -0.56(-3.59%)
Jul 08, 2011 15.62 15.69 15.44 15.61 14,366,237 -0.20(-1.27%)
Jul 07, 2011 15.78 15.95 15.70 15.81 20,991,400 +0.09(+0.57%)
Jul 06, 2011 15.53 15.81 15.52 15.72 18,260,676 +0.23(+1.48%)
Jul 05, 2011 15.40 15.67 15.25 15.49 20,481,662 +0.04(+0.26%)
Jul 01, 2011 15.08 15.50 15.02 15.45 16,273,522 +0.41(+2.73%)
Jun 30, 2011 14.98 15.10 14.64 15.04 34,905,636 +0.15(+1.01%)
Jun 29, 2011 14.96 15.05 14.68 14.89 25,463,850 -0.06(-0.40%)
Jun 28, 2011 14.95 15.18 14.88 14.95 16,056,580 +0.07(+0.47%)
Jun 27, 2011 14.87 14.98 14.77 14.88 13,836,220 -0.00(-0.03%)
Jun 24, 2011 15.08 15.16 14.85 14.88 25,343,732 -0.20(-1.29%)
Jun 23, 2011 15.08 15.09 14.72 15.08 32,494,672 -0.14(-0.95%)
Jun 22, 2011 15.29 15.53 15.19 15.22 30,080,972 -0.12(-0.81%)
Jun 21, 2011 15.03 15.38 14.91 15.35 17,507,752 +0.36(+2.40%)
Jun 20, 2011 15.14 15.42 14.66 14.99 32,646,424 +0.29(+2.01%)
Jun 17, 2011 14.98 14.98 14.56 14.70 23,004,120 -0.08(-0.54%)
Jun 16, 2011 15.01 15.09 14.65 14.78 24,445,678 -0.04(-0.24%)
Jun 15, 2011 15.01 15.05 14.50 14.81 41,285,044 -0.39(-2.57%)
Jun 14, 2011 15.26 15.56 15.19 15.20 21,994,392 +0.04(+0.26%)
Jun 13, 2011 15.20 15.34 15.10 15.16 14,581,198 -0.04(-0.26%)
Jun 10, 2011 15.27 15.73 15.11 15.20 19,455,054 -0.02(-0.13%)
Jun 09, 2011 15.18 15.33 14.94 15.22 18,681,880 +0.12(+0.79%)
Jun 08, 2011 15.37 15.38 15.08 15.10 21,984,432 -0.35(-2.23%)
Jun 07, 2011 15.54 15.65 15.32 15.45 16,515,339 -0.00(-0.03%)
Jun 06, 2011 15.79 15.85 15.41 15.45 18,200,366 -0.23(-1.47%)
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.