Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
199.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
25.59
25.79
25.51
25.67
1,671,316
+0.08(+0.29%)
Dec 30, 2004
25.58
25.71
25.45
25.60
1,817,422
+0.01(+0.05%)
Dec 29, 2004
25.27
25.70
25.20
25.58
5,244,690
+0.31(+1.23%)
Dec 28, 2004
24.58
25.33
24.58
25.27
3,093,182
+0.74(+3.00%)
Dec 27, 2004
24.95
25.02
24.53
24.54
1,838,804
-0.33(-1.31%)
Dec 23, 2004
24.84
25.02
24.81
24.86
918,511
+0.02(+0.09%)
Dec 22, 2004
24.73
24.98
24.57
24.84
2,505,192
+0.12(+0.48%)
Dec 21, 2004
24.49
24.92
24.39
24.72
3,390,740
+0.28(+1.13%)
Dec 20, 2004
24.75
24.86
24.38
24.45
5,004,149
-0.31(-1.26%)
Dec 17, 2004
24.95
25.14
24.65
24.76
3,474,484
-0.22(-0.87%)
Dec 16, 2004
25.15
25.18
24.94
24.97
2,438,375
-0.18(-0.71%)
Dec 15, 2004
25.22
25.37
24.98
25.15
2,484,702
+0.01(+0.04%)
Dec 14, 2004
25.33
25.33
24.90
25.14
3,111,000
-0.19(-0.76%)
Dec 13, 2004
25.22
25.40
25.09
25.33
5,054,039
+0.37(+1.48%)
Dec 10, 2004
24.54
25.14
24.50
24.96
5,078,984
+0.31(+1.25%)
Dec 09, 2004
24.10
24.71
23.92
24.66
5,700,828
+0.50(+2.07%)
Dec 08, 2004
24.10
24.16
23.74
24.16
4,604,138
+0.01(+0.03%)
Dec 07, 2004
24.47
24.64
23.96
24.15
8,119,604
-0.15(-0.61%)
Dec 06, 2004
24.18
24.47
24.13
24.30
6,751,191
+0.28(+1.16%)
Dec 03, 2004
23.69
24.02
23.31
24.02
8,382,417
+0.48(+2.06%)
Dec 02, 2004
23.30
23.77
23.14
23.54
10,079,570
+0.23(+1.00%)
Dec 01, 2004
22.11
23.35
22.05
23.30
12,190,096
+1.34(+6.08%)
Nov 30, 2004
22.11
22.35
21.86
21.97
5,035,330
-0.29(-1.31%)
Nov 29, 2004
22.22
22.49
21.61
22.26
7,718,701
+0.05(+0.24%)
Nov 26, 2004
22.39
22.60
22.11
22.21
2,583,591
-0.10(-0.43%)
Nov 24, 2004
22.74
22.80
22.22
22.30
6,911,552
-0.72(-3.13%)
Nov 23, 2004
22.65
23.04
22.55
23.02
3,275,815
+0.27(+1.20%)
Nov 22, 2004
22.58
22.90
22.04
22.75
6,172,110
+0.19(+0.82%)
Nov 19, 2004
22.90
23.10
22.45
22.56
4,962,277
-0.28(-1.24%)
Nov 18, 2004
22.74
22.97
22.27
22.85
5,460,286
+0.11(+0.48%)
Nov 17, 2004
22.84
23.41
22.25
22.74
10,740,613
+0.18(+0.78%)
Nov 16, 2004
23.68
23.77
22.51
22.56
8,064,368
-1.05(-4.46%)
Nov 15, 2004
22.97
23.73
22.97
23.62
8,764,611
+0.64(+2.80%)
Nov 12, 2004
22.49
23.06
22.00
22.97
6,465,214
+0.59(+2.64%)
Nov 11, 2004
22.36
22.95
21.78
22.38
13,736,688
+0.09(+0.42%)
Nov 10, 2004
21.37
22.38
21.32
22.29
11,738,413
+0.84(+3.90%)
Nov 09, 2004
21.01
21.47
20.87
21.45
7,177,929
+0.42(+1.99%)
Nov 08, 2004
20.24
21.17
20.12
21.03
6,056,294
+0.79(+3.91%)
Nov 05, 2004
21.01
21.01
20.16
20.24
5,454,941
-0.74(-3.54%)
Nov 04, 2004
20.99
21.05
20.46
20.98
5,221,527
-0.01(-0.04%)
Nov 03, 2004
20.43
21.05
20.43
20.99
10,615,888
+0.81(+4.02%)
Nov 02, 2004
19.83
20.32
19.72
20.18
7,118,239
+0.45(+2.28%)
Nov 01, 2004
19.77
19.86
19.50
19.73
3,952,894
+0.01(+0.04%)
Oct 29, 2004
19.55
20.09
19.53
19.73
7,636,739
+0.22(+1.14%)
Oct 28, 2004
19.16
19.50
18.89
19.50
5,617,084
+0.39(+2.04%)
Oct 27, 2004
18.53
19.24
18.43
19.11
6,235,364
+0.51(+2.76%)
Oct 26, 2004
19.01
19.01
18.05
18.60
12,808,377
-0.41(-2.16%)
Oct 25, 2004
18.80
19.12
18.71
19.01
3,984,966
+0.14(+0.75%)
Oct 22, 2004
18.93
19.12
18.83
18.87
1,909,184
-0.04(-0.22%)
Oct 21, 2004
18.74
19.17
18.63
18.91
3,766,698
+0.16(+0.87%)
Oct 20, 2004
19.00
19.01
18.43
18.75
5,086,111
-0.31(-1.61%)
Oct 19, 2004
19.34
19.35
18.88
19.05
4,050,002
-0.11(-0.57%)
Oct 18, 2004
19.23
19.23
18.91
19.16
4,509,703
-0.05(-0.26%)
Oct 15, 2004
19.38
19.50
19.12
19.21
7,149,420
-0.06(-0.31%)
Oct 14, 2004
18.86
19.39
18.79
19.27
8,906,263
+0.50(+2.65%)
Oct 13, 2004
18.65
18.79
18.31
18.77
5,080,766
+0.24(+1.27%)
Oct 12, 2004
18.58
18.58
18.30
18.54
3,930,622
-0.12(-0.66%)
Oct 11, 2004
18.63
18.86
18.30
18.66
3,882,514
+0.04(+0.20%)
Oct 08, 2004
18.66
18.90
18.58
18.62
3,486,066
-0.14(-0.74%)
Oct 07, 2004
18.86
18.93
18.69
18.76
6,401,070
-0.16(-0.87%)
Oct 06, 2004
18.99
19.11
18.75
18.92
4,941,786
-0.01(-0.06%)
Oct 05, 2004
18.91
19.17
18.79
18.94
7,449,652
+0.03(+0.15%)
Oct 04, 2004
18.75
19.11
18.72
18.91
8,461,707
+0.31(+1.66%)
Oct 01, 2004
18.18
18.63
18.17
18.60
7,979,733
+0.49(+2.73%)
Sep 30, 2004
17.82
18.25
17.54
18.11
7,216,237
+0.32(+1.79%)
Sep 29, 2004
17.88
18.02
17.64
17.79
4,065,147
-0.09(-0.53%)
Sep 28, 2004
17.66
18.00
17.59
17.88
5,562,739
+0.24(+1.36%)
Sep 27, 2004
17.70
17.91
17.44
17.64
7,294,636
-0.05(-0.29%)
Sep 24, 2004
17.18
17.95
17.15
17.69
11,756,231
+0.51(+2.99%)
Sep 23, 2004
17.02
17.23
16.93
17.18
5,001,476
+0.11(+0.64%)
Sep 22, 2004
17.06
17.39
16.86
17.07
9,666,195
+0.10(+0.59%)
Sep 21, 2004
16.51
17.18
16.47
16.97
9,643,923
+0.57(+3.48%)
Sep 20, 2004
16.03
16.70
15.97
16.40
6,204,182
+0.31(+1.95%)
Sep 17, 2004
15.83
16.16
15.79
16.09
3,751,552
+0.28(+1.78%)
Sep 16, 2004
15.84
15.92
15.70
15.80
2,972,911
-0.06(-0.37%)
Sep 15, 2004
16.08
16.11
15.83
15.86
2,108,745
-0.29(-1.78%)
Sep 14, 2004
15.88
16.22
15.79
16.15
3,343,523
+0.27(+1.69%)
Sep 13, 2004
16.12
16.22
15.73
15.88
3,759,570
-0.30(-1.84%)
Sep 10, 2004
16.23
16.48
16.11
16.18
3,635,736
-0.05(-0.32%)
Sep 09, 2004
16.08
16.53
16.00
16.23
5,961,859
+0.12(+0.75%)
Sep 08, 2004
16.19
16.36
15.97
16.11
6,258,527
-0.11(-0.67%)
Sep 07, 2004
15.41
16.27
15.40
16.22
9,507,616
+0.84(+5.48%)
Sep 03, 2004
15.47
15.47
15.29
15.38
2,294,051
-0.08(-0.51%)
Sep 02, 2004
14.93
15.49
14.88
15.46
4,075,838
+0.61(+4.08%)
Sep 01, 2004
14.93
14.95
14.72
14.85
2,308,305
-0.09(-0.62%)
Aug 31, 2004
14.90
15.01
14.60
14.94
3,687,408
-0.00(-0.03%)
Aug 30, 2004
15.29
15.37
14.89
14.95
3,893,204
-0.37(-2.44%)
Aug 27, 2004
15.53
15.60
15.30
15.32
1,804,059
-0.20(-1.28%)
Aug 26, 2004
15.35
15.55
15.32
15.52
2,872,240
+0.22(+1.42%)
Aug 25, 2004
15.28
15.35
15.12
15.30
2,733,261
-0.01(-0.06%)
Aug 24, 2004
15.45
15.65
15.07
15.31
3,845,096
-0.11(-0.71%)
Aug 23, 2004
15.31
15.69
15.28
15.42
6,369,889
+0.28(+1.82%)
Aug 20, 2004
14.92
15.18
14.92
15.15
3,106,545
+0.13(+0.87%)
Aug 19, 2004
15.17
15.29
15.01
15.02
3,065,564
-0.13(-0.84%)
Aug 18, 2004
15.14
15.23
14.93
15.14
2,958,657
-0.00(-0.02%)
Aug 17, 2004
15.21
15.35
15.07
15.15
3,231,271
-0.01(-0.05%)
Aug 16, 2004
14.90
15.29
14.87
15.15
4,710,154
+0.22(+1.50%)
Aug 13, 2004
14.95
15.08
14.81
14.93
2,848,186
-0.02(-0.14%)
Aug 12, 2004
15.41
15.41
14.92
14.95
5,872,770
-0.46(-2.99%)
Aug 11, 2004
15.41
15.50
15.08
15.41
5,267,853
-0.02(-0.14%)
Aug 10, 2004
15.21
15.69
14.72
15.43
12,674,743
+0.23(+1.54%)
Aug 09, 2004
14.59
15.23
14.57
15.20
10,421,673
+0.62(+4.27%)
Aug 06, 2004
13.48
14.58
13.23
14.58
11,793,649
+0.97(+7.12%)
Aug 05, 2004
14.05
14.05
13.58
13.61
4,066,929
-0.44(-3.16%)
Aug 04, 2004
14.17
14.17
13.97
14.05
1,829,004
-0.13(-0.90%)
Aug 03, 2004
14.10
14.26
14.01
14.18
2,490,047
+0.11(+0.75%)
Aug 02, 2004
13.87
14.19
13.86
14.08
2,543,501
-0.01(-0.08%)
Jul 30, 2004
14.28
14.29
13.86
14.09
4,735,990
-0.11(-0.75%)
Jul 29, 2004
14.03
14.31
14.03
14.19
4,309,252
+0.19(+1.38%)
Jul 28, 2004
14.09
14.14
13.72
14.00
3,358,668
-0.04(-0.31%)
Jul 27, 2004
13.79
14.06
13.77
14.04
3,527,047
+0.27(+1.94%)
Jul 26, 2004
13.95
14.00
13.71
13.78
3,689,190
-0.17(-1.22%)
Jul 23, 2004
14.27
14.27
13.85
13.95
3,834,405
-0.10(-0.72%)
Jul 22, 2004
13.83
14.18
13.55
14.05
8,398,453
+0.49(+3.61%)
Jul 21, 2004
14.12
14.29
13.52
13.56
5,523,540
-0.56(-3.98%)
Jul 20, 2004
13.48
14.12
13.47
14.12
7,898,662
+0.74(+5.49%)
Jul 19, 2004
13.21
13.65
13.09
13.39
7,544,086
+0.23(+1.74%)
Jul 16, 2004
13.77
13.77
13.09
13.16
16,671,291
-0.61(-4.44%)
Jul 15, 2004
14.56
14.57
13.69
13.77
15,191,517
-0.93(-6.30%)
Jul 14, 2004
14.82
15.20
14.60
14.69
5,656,283
-0.33(-2.17%)
Jul 13, 2004
15.12
15.13
14.92
15.02
4,641,555
-0.11(-0.76%)
Jul 12, 2004
15.56
15.56
14.87
15.13
9,822,992
-0.44(-2.82%)
Jul 09, 2004
15.85
15.85
15.37
15.57
4,121,273
-0.33(-2.10%)
Jul 08, 2004
16.18
16.18
15.83
15.91
3,124,363
-0.27(-1.69%)
Jul 07, 2004
15.90
16.31
15.83
16.18
4,454,467
+0.28(+1.74%)
Jul 06, 2004
16.05
16.18
15.76
15.90
4,360,033
-0.18(-1.12%)
Jul 02, 2004
16.56
16.66
16.03
16.08
4,490,994
-0.46(-2.76%)
Jul 01, 2004
16.18
16.54
16.09
16.54
7,648,321
+0.33(+2.05%)
Jun 30, 2004
15.80
16.26
15.73
16.21
5,483,450
+0.41(+2.61%)
Jun 29, 2004
15.79
15.88
15.64
15.79
6,491,050
-0.03(-0.17%)
Jun 28, 2004
15.56
15.92
15.48
15.82
7,549,432
+0.29(+1.84%)
Jun 25, 2004
15.18
15.54
15.18
15.54
12,943,792
+0.38(+2.51%)
Jun 24, 2004
14.99
15.23
14.99
15.15
3,973,385
+0.16(+1.09%)
Jun 23, 2004
14.48
15.11
14.41
14.99
6,254,072
+0.51(+3.53%)
Jun 22, 2004
14.59
14.66
14.18
14.48
3,843,314
-0.11(-0.78%)
Jun 21, 2004
14.58
14.86
14.52
14.59
7,693,756
+0.11(+0.75%)
Jun 18, 2004
14.26
14.55
14.20
14.49
3,644,645
+0.21(+1.45%)
Jun 17, 2004
14.29
14.44
14.20
14.28
2,917,676
-0.01(-0.09%)
Jun 16, 2004
14.11
14.30
14.02
14.29
3,387,177
+0.16(+1.14%)
Jun 15, 2004
13.98
14.18
13.87
14.13
5,921,769
-0.10(-0.73%)
Jun 14, 2004
14.21
14.29
14.12
14.23
4,172,945
-0.02(-0.16%)
Jun 10, 2004
13.74
14.26
13.68
14.26
4,793,898
+0.55(+4.03%)
Jun 09, 2004
13.84
13.92
13.69
13.70
3,129,709
-0.29(-2.09%)
Jun 08, 2004
13.91
14.00
13.79
14.00
3,741,753
+0.04(+0.27%)
Jun 07, 2004
13.53
14.00
13.39
13.96
7,326,708
+0.42(+3.10%)
Jun 04, 2004
13.08
13.63
13.08
13.54
11,702,778
+0.24(+1.82%)
Jun 03, 2004
13.76
13.79
13.26
13.30
6,484,814
-0.53(-3.86%)
Jun 02, 2004
13.70
13.91
13.23
13.83
12,948,247
+0.13(+0.98%)
Jun 01, 2004
14.25
14.25
13.46
13.70
11,447,982
-0.81(-5.57%)
May 28, 2004
14.65
14.76
14.43
14.50
2,692,280
-0.12(-0.84%)
May 27, 2004
14.59
14.65
14.39
14.63
2,297,614
+0.03(+0.24%)
May 26, 2004
14.37
14.68
14.31
14.59
3,810,351
+0.26(+1.85%)
May 25, 2004
14.17
14.37
14.00
14.33
2,733,261
+0.15(+1.09%)
May 24, 2004
14.09
14.26
14.09
14.17
1,578,663
+0.19(+1.36%)
May 21, 2004
13.92
14.02
13.88
13.98
1,003,146
+0.09(+0.68%)
May 20, 2004
13.94
14.08
13.70
13.89
1,467,301
-0.04(-0.28%)
May 19, 2004
13.88
14.20
13.83
13.93
3,396,977
+0.14(+1.04%)
May 18, 2004
13.16
13.78
13.16
13.78
2,764,442
+0.65(+4.98%)
May 17, 2004
13.21
13.29
13.11
13.13
2,143,490
-0.19(-1.42%)
May 14, 2004
13.26
13.32
13.18
13.32
1,144,798
+0.08(+0.64%)
May 13, 2004
13.09
13.32
13.08
13.23
1,510,955
+0.12(+0.90%)
May 12, 2004
13.24
13.40
12.85
13.12
3,823,715
-0.11(-0.80%)
May 11, 2004
13.13
13.29
12.96
13.22
2,415,212
+0.11(+0.84%)
May 10, 2004
12.96
13.13
12.52
13.11
4,097,219
+0.03(+0.26%)
May 07, 2004
13.24
13.37
13.08
13.08
2,030,346
-0.16(-1.23%)
May 06, 2004
13.36
13.45
13.11
13.24
4,163,145
-0.49(-3.58%)
May 05, 2004
13.68
14.00
13.64
13.73
3,999,221
+0.12(+0.86%)
May 04, 2004
13.30
13.68
13.30
13.62
2,445,502
+0.34(+2.55%)
May 03, 2004
13.18
13.39
13.18
13.28
1,763,078
+0.11(+0.84%)
Apr 30, 2004
13.16
13.31
13.12
13.17
1,663,298
+0.03(+0.26%)
Apr 29, 2004
13.30
13.35
12.98
13.13
5,142,237
-0.17(-1.27%)
Apr 28, 2004
13.58
13.65
13.22
13.30
2,753,752
-0.28(-2.06%)
Apr 27, 2004
13.33
13.69
12.98
13.58
5,299,035
+0.41(+3.14%)
Apr 26, 2004
13.34
13.44
13.09
13.17
1,847,713
-0.17(-1.30%)
Apr 23, 2004
13.16
13.38
12.97
13.34
2,567,555
+0.19(+1.41%)
Apr 22, 2004
12.83
13.29
12.80
13.16
1,912,748
+0.30(+2.34%)
Apr 21, 2004
13.09
13.14
12.81
12.85
2,992,511
-0.18(-1.37%)
Apr 20, 2004
12.91
13.36
12.91
13.03
5,604,611
+0.15(+1.18%)
Apr 19, 2004
12.46
12.88
12.46
12.88
4,107,019
+0.54(+4.35%)
Apr 16, 2004
12.23
12.47
12.13
12.34
2,739,497
+0.13(+1.08%)
Apr 15, 2004
11.90
12.21
11.90
12.21
2,212,088
+0.31(+2.58%)
Apr 14, 2004
11.82
11.98
11.75
11.90
1,819,204
+0.08(+0.69%)
Apr 13, 2004
12.31
12.40
11.82
11.82
3,258,888
-0.53(-4.26%)
Apr 12, 2004
12.27
12.47
12.25
12.35
1,428,102
+0.05(+0.43%)
Apr 08, 2004
12.39
12.53
12.27
12.30
2,526,574
-0.04(-0.32%)
Apr 07, 2004
12.17
12.36
11.95
12.34
2,343,941
+0.21(+1.76%)
Apr 06, 2004
12.02
12.28
12.02
12.12
3,062,892
+0.07(+0.55%)
Apr 05, 2004
11.67
12.06
11.67
12.06
3,131,490
+0.49(+4.28%)
Apr 02, 2004
11.45
11.74
11.43
11.56
3,149,308
+0.28(+2.49%)
Apr 01, 2004
10.87
11.33
10.83
11.28
3,019,238
+0.42(+3.89%)
Mar 31, 2004
11.07
11.13
10.78
10.86
1,655,280
-0.29(-2.58%)
Mar 30, 2004
10.88
11.17
10.85
11.15
1,795,150
+0.30(+2.72%)
Mar 29, 2004
10.66
10.87
10.65
10.85
1,403,157
+0.22(+2.10%)
Mar 26, 2004
10.44
10.66
10.44
10.63
1,249,923
+0.18(+1.75%)
Mar 25, 2004
10.38
10.55
10.34
10.44
1,190,233
+0.09(+0.87%)
Mar 24, 2004
10.40
10.50
10.28
10.35
1,478,883
-0.07(-0.68%)
Mar 23, 2004
10.41
10.47
10.37
10.43
1,238,342
+0.09(+0.87%)
Mar 22, 2004
10.44
10.44
10.29
10.34
1,583,117
-0.19(-1.80%)
Mar 19, 2004
10.49
10.61
10.45
10.53
3,002,311
+0.03(+0.32%)
Mar 18, 2004
10.56
10.57
10.33
10.49
1,066,399
-0.07(-0.67%)
Mar 17, 2004
10.26
10.59
10.24
10.56
1,787,132
+0.30(+2.92%)
Mar 16, 2004
10.41
10.41
10.22
10.26
3,935,076
-0.23(-2.21%)
Mar 15, 2004
10.68
10.70
10.50
10.50
1,108,271
-0.18(-1.70%)
Mar 12, 2004
10.56
10.75
10.54
10.68
1,661,516
+0.10(+0.92%)
Mar 11, 2004
10.75
10.85
10.58
10.58
1,803,168
-0.20(-1.82%)
Mar 10, 2004
10.88
11.20
10.75
10.78
2,490,938
-0.11(-0.98%)
Mar 09, 2004
10.70
10.89
10.60
10.88
1,344,358
+0.17(+1.57%)
Mar 08, 2004
10.92
10.99
10.71
10.71
1,545,700
-0.20(-1.79%)
Mar 05, 2004
10.65
11.00
10.65
10.91
1,110,944
+0.25(+2.31%)
Mar 04, 2004
10.49
10.76
10.42
10.66
1,802,277
+0.20(+1.88%)
Mar 03, 2004
10.57
10.65
10.44
10.47
1,636,571
-0.13(-1.22%)
Mar 02, 2004
10.65
10.88
10.60
10.60
2,628,136
-0.05(-0.48%)
Mar 01, 2004
10.50
10.74
10.50
10.65
1,731,006
+0.18(+1.73%)
Feb 27, 2004
10.35
10.51
10.27
10.47
1,909,184
+0.20(+1.97%)
Feb 26, 2004
9.833
10.67
9.833
10.27
9,675,104
+0.43(+4.40%)
Feb 25, 2004
9.709
9.833
9.709
9.833
729,641
+0.12(+1.27%)
Feb 24, 2004
9.749
9.794
9.679
9.709
1,055,708
-0.04(-0.40%)
Feb 23, 2004
9.625
9.765
9.613
9.749
2,375,122
+0.21(+2.19%)
Feb 20, 2004
9.614
9.636
9.540
9.540
691,333
-0.07(-0.70%)
Feb 19, 2004
9.614
9.687
9.597
9.607
915,838
+0.03(+0.34%)
Feb 18, 2004
9.694
9.694
9.530
9.575
858,821
-0.01(-0.07%)
Feb 17, 2004
9.440
9.586
9.440
9.581
1,823,659
+0.25(+2.72%)
Feb 13, 2004
9.524
9.586
9.305
9.328
1,768,423
-0.15(-1.60%)
Feb 12, 2004
9.541
9.591
9.464
9.479
1,248,141
-0.06(-0.65%)
Feb 11, 2004
9.625
9.709
9.498
9.541
1,897,603
-0.06(-0.58%)
Feb 10, 2004
9.709
9.721
9.581
9.597
1,731,897
-0.11(-1.16%)
Feb 09, 2004
9.664
9.822
9.655
9.709
1,476,210
+0.10(+1.05%)
Feb 06, 2004
9.559
9.671
9.559
9.608
858,821
+0.05(+0.52%)
Feb 05, 2004
9.470
9.572
9.430
9.559
1,962,638
+0.09(+0.94%)
Feb 04, 2004
9.625
9.625
9.418
9.470
1,673,989
-0.18(-1.90%)
Feb 03, 2004
9.709
9.709
9.217
9.653
5,021,076
-0.15(-1.49%)
Feb 02, 2004
9.846
9.933
9.608
9.799
2,367,995
-0.01(-0.14%)
Jan 30, 2004
9.540
9.850
9.502
9.813
1,319,413
+0.27(+2.86%)
Jan 29, 2004
9.552
9.597
9.468
9.540
1,825,440
-0.00(-0.02%)
Jan 28, 2004
9.631
9.631
9.507
9.542
1,951,947
-0.08(-0.86%)
Jan 27, 2004
9.597
9.743
9.525
9.625
2,199,616
+0.03(+0.35%)
Jan 26, 2004
9.664
9.668
9.406
9.591
1,405,830
-0.02(-0.19%)
Jan 23, 2004
9.687
9.855
9.587
9.609
1,892,257
-0.13(-1.37%)
Jan 22, 2004
9.311
9.754
9.305
9.743
5,618,865
+0.51(+5.57%)
Jan 21, 2004
9.260
9.347
9.047
9.229
2,226,343
+0.02(+0.27%)
Jan 20, 2004
9.025
9.221
8.957
9.204
2,560,428
+0.26(+2.89%)
Jan 16, 2004
8.475
9.260
8.475
8.946
8,054,568
+0.54(+6.39%)
Jan 15, 2004
8.261
8.459
8.257
8.408
1,774,660
+0.16(+2.00%)
Jan 14, 2004
8.312
8.379
8.231
8.243
1,442,356
-0.06(-0.74%)
Jan 13, 2004
8.416
8.419
8.285
8.305
588,880
-0.11(-1.32%)
Jan 12, 2004
8.469
8.472
8.387
8.416
802,695
-0.04(-0.42%)
Jan 09, 2004
8.361
8.525
8.361
8.452
1,520,755
+0.10(+1.16%)
Jan 08, 2004
8.441
8.474
8.340
8.356
1,498,483
-0.06(-0.75%)
Jan 07, 2004
8.524
8.590
8.419
8.419
1,590,245
-0.09(-1.11%)
Jan 06, 2004
8.768
8.839
8.497
8.513
4,376,069
-0.25(-2.91%)
Jan 05, 2004
8.184
8.783
8.183
8.768
4,164,036
+0.58(+7.15%)
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
.