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
Northern Trust
(NQ:
NTRS
)
82.08
+0.43 (+0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010
37.91
38.68
37.86
38.53
2,683,161
+0.43(+1.12%)
Mar 30, 2010
38.42
38.48
37.96
38.10
2,003,232
-0.38(-0.98%)
Mar 29, 2010
38.81
38.82
38.26
38.48
2,353,697
-0.11(-0.29%)
Mar 26, 2010
38.92
39.04
38.46
38.59
2,318,029
-0.44(-1.13%)
Mar 25, 2010
38.63
39.39
38.50
39.03
2,581,255
+0.57(+1.49%)
Mar 24, 2010
38.65
38.82
38.38
38.46
1,368,655
-0.44(-1.13%)
Mar 23, 2010
38.99
38.99
38.54
38.90
1,354,065
+0.11(+0.29%)
Mar 22, 2010
38.56
38.95
38.42
38.79
1,644,106
+0.13(+0.32%)
Mar 19, 2010
38.95
39.05
37.98
38.66
2,757,524
-0.12(-0.31%)
Mar 18, 2010
38.97
39.02
38.53
38.78
1,793,590
-0.13(-0.32%)
Mar 17, 2010
38.42
39.04
38.30
38.90
2,272,456
+0.69(+1.81%)
Mar 16, 2010
37.82
38.25
37.77
38.21
2,170,522
+0.38(+1.01%)
Mar 15, 2010
37.71
37.92
37.50
37.83
2,777,141
+0.20(+0.54%)
Mar 12, 2010
37.86
38.03
37.57
37.63
2,565,485
-0.06(-0.15%)
Mar 11, 2010
37.54
37.80
37.24
37.68
2,548,509
+0.01(+0.04%)
Mar 10, 2010
38.17
38.34
37.44
37.67
3,599,394
-0.54(-1.41%)
Mar 09, 2010
38.08
38.45
37.80
38.21
1,757,638
-0.07(-0.18%)
Mar 08, 2010
37.98
38.35
37.91
38.28
2,135,828
+0.20(+0.53%)
Mar 05, 2010
37.53
38.08
37.30
38.07
2,035,790
+0.78(+2.10%)
Mar 04, 2010
37.15
37.35
37.01
37.29
1,338,791
+0.21(+0.56%)
Mar 03, 2010
36.96
37.32
36.96
37.08
1,330,770
+0.03(+0.09%)
Mar 02, 2010
37.10
37.26
36.89
37.05
1,835,737
-0.02(-0.06%)
Mar 01, 2010
36.99
37.14
36.72
37.07
1,580,715
+0.10(+0.28%)
Feb 26, 2010
37.01
37.12
36.56
36.96
1,789,976
+0.12(+0.34%)
Feb 25, 2010
36.66
36.86
36.29
36.84
2,640,735
-0.31(-0.84%)
Feb 24, 2010
37.33
37.53
36.97
37.15
2,277,819
+0.07(+0.19%)
Feb 23, 2010
37.90
37.98
36.91
37.08
2,138,729
-0.83(-2.18%)
Feb 22, 2010
37.83
38.16
37.39
37.91
3,543,340
+0.03(+0.09%)
Feb 19, 2010
36.42
38.07
36.35
37.87
6,270,283
+1.48(+4.06%)
Feb 18, 2010
35.92
36.49
35.81
36.40
2,161,207
+0.44(+1.22%)
Feb 17, 2010
35.60
36.06
35.20
35.96
2,949,264
+0.59(+1.67%)
Feb 16, 2010
34.84
35.37
34.72
35.37
1,911,106
+0.68(+1.96%)
Feb 12, 2010
34.68
34.69
34.69
34.69
2,579,237
-0.23(-0.66%)
Feb 11, 2010
35.01
35.09
34.62
34.92
1,769,690
-0.15(-0.44%)
Feb 10, 2010
34.68
35.29
34.66
35.07
2,556,212
+0.33(+0.96%)
Feb 09, 2010
34.96
35.32
34.41
34.74
2,694,490
+0.06(+0.18%)
Feb 08, 2010
35.19
35.70
34.63
34.68
2,567,336
-0.38(-1.09%)
Feb 05, 2010
34.60
35.07
33.91
35.06
3,673,914
+0.45(+1.30%)
Feb 04, 2010
35.49
35.69
34.60
34.61
3,075,763
-1.19(-3.33%)
Feb 03, 2010
36.00
36.12
35.67
35.80
1,607,260
-0.35(-0.98%)
Feb 02, 2010
36.29
36.40
35.95
36.15
1,747,183
-0.03(-0.10%)
Feb 01, 2010
35.81
36.55
35.76
36.19
2,544,189
+1.14(+3.27%)
Jan 29, 2010
35.90
35.97
35.04
35.04
2,787,496
-0.74(-2.07%)
Jan 28, 2010
36.71
36.71
35.49
35.79
2,329,465
-0.62(-1.71%)
Jan 27, 2010
35.37
36.51
35.23
36.41
2,724,874
+1.08(+3.06%)
Jan 26, 2010
35.83
36.18
35.33
35.33
1,872,164
-0.74(-2.04%)
Jan 25, 2010
36.57
36.60
35.79
36.06
1,750,318
-0.06(-0.15%)
Jan 22, 2010
37.12
37.51
35.88
36.12
4,551,859
-1.00(-2.69%)
Jan 21, 2010
37.81
38.21
37.07
37.12
4,382,129
-1.34(-3.48%)
Jan 20, 2010
37.58
38.92
37.17
38.46
7,010,973
+2.09(+5.74%)
Jan 19, 2010
35.76
36.52
35.74
36.37
2,735,004
+0.61(+1.71%)
Jan 15, 2010
35.57
35.76
35.76
35.76
2,958,244
+0.17(+0.49%)
Jan 14, 2010
35.64
35.83
35.38
35.58
2,901,437
-0.17(-0.48%)
Jan 13, 2010
35.47
35.90
35.19
35.76
2,187,357
+0.42(+1.18%)
Jan 12, 2010
35.27
35.86
35.09
35.34
2,910,499
-0.06(-0.18%)
Jan 11, 2010
35.81
36.13
34.97
35.40
4,217,187
-0.96(-2.63%)
Jan 08, 2010
36.04
36.46
35.86
36.36
1,971,743
+0.16(+0.44%)
Jan 07, 2010
35.75
36.31
35.65
36.20
2,884,760
+0.34(+0.95%)
Jan 06, 2010
36.30
36.49
35.81
35.86
3,231,042
-0.53(-1.45%)
Jan 05, 2010
36.07
36.58
36.07
36.39
3,065,014
-0.05(-0.13%)
Jan 04, 2010
36.13
36.59
36.13
36.44
2,835,919
+0.09(+0.25%)
Dec 31, 2009
36.65
36.35
36.35
36.35
1,826,845
-0.15(-0.40%)
Dec 30, 2009
36.06
36.53
35.92
36.49
1,347,637
+0.24(+0.65%)
Dec 29, 2009
36.42
36.53
36.24
36.26
1,641,798
-0.05(-0.13%)
Dec 28, 2009
36.33
36.47
36.04
36.31
1,691,469
+0.10(+0.27%)
Dec 24, 2009
36.04
36.30
35.91
36.21
843,582
+0.22(+0.60%)
Dec 23, 2009
35.68
36.13
35.58
35.99
2,230,792
+0.42(+1.19%)
Dec 22, 2009
35.20
35.63
35.09
35.57
3,044,738
+0.45(+1.28%)
Dec 21, 2009
34.78
35.15
34.64
35.12
2,317,420
+0.39(+1.12%)
Dec 18, 2009
34.29
34.73
34.16
34.73
5,620,150
+0.84(+2.48%)
Dec 17, 2009
33.81
34.04
33.55
33.89
3,873,533
-0.08(-0.22%)
Dec 16, 2009
33.77
33.98
33.41
33.97
3,739,213
+0.40(+1.20%)
Dec 15, 2009
33.31
33.77
33.31
33.57
3,025,187
-0.10(-0.29%)
Dec 14, 2009
33.37
33.67
33.16
33.66
4,432,422
+0.28(+0.85%)
Dec 11, 2009
33.24
33.39
32.85
33.38
3,602,878
+0.32(+0.97%)
Dec 10, 2009
33.06
33.33
32.96
33.06
3,837,117
+0.12(+0.36%)
Dec 09, 2009
32.80
33.01
32.53
32.94
2,821,601
+0.13(+0.40%)
Dec 08, 2009
33.05
33.35
32.74
32.81
3,939,272
-0.53(-1.60%)
Dec 07, 2009
33.56
33.65
33.19
33.34
3,264,373
-0.43(-1.27%)
Dec 04, 2009
34.34
34.50
33.42
33.77
4,512,623
-0.05(-0.14%)
Dec 03, 2009
34.90
34.90
33.82
33.82
5,920,507
-0.87(-2.52%)
Dec 02, 2009
34.34
34.89
34.25
34.70
2,672,930
+0.44(+1.30%)
Dec 01, 2009
34.43
34.48
33.91
34.25
3,682,621
-0.08(-0.22%)
Nov 30, 2009
33.12
34.34
33.03
34.33
4,299,669
+1.25(+3.77%)
Nov 27, 2009
32.61
33.61
32.41
33.08
2,180,410
-0.36(-1.08%)
Nov 25, 2009
33.42
33.64
33.21
33.44
2,777,749
+0.10(+0.29%)
Nov 24, 2009
33.31
33.42
32.97
33.34
2,793,484
-0.06(-0.19%)
Nov 23, 2009
33.13
33.64
33.01
33.41
2,779,711
+0.64(+1.95%)
Nov 20, 2009
33.07
33.07
32.62
32.77
4,183,327
-0.30(-0.90%)
Nov 19, 2009
33.55
33.65
32.84
33.07
3,270,240
-0.70(-2.07%)
Nov 18, 2009
33.70
33.80
33.34
33.77
3,721,910
+0.06(+0.19%)
Nov 17, 2009
33.44
33.77
33.13
33.70
4,336,484
+0.47(+1.42%)
Nov 16, 2009
33.41
33.95
33.09
33.23
5,609,614
-0.09(-0.27%)
Nov 13, 2009
33.71
34.24
33.23
33.32
6,057,096
-0.79(-2.32%)
Nov 12, 2009
35.62
35.70
34.01
34.11
5,493,795
-1.71(-4.76%)
Nov 11, 2009
35.54
36.18
35.54
35.82
2,881,897
+0.48(+1.35%)
Nov 10, 2009
35.03
35.47
34.93
35.34
2,828,430
-0.02(-0.06%)
Nov 09, 2009
34.76
35.36
34.58
35.36
3,118,790
+0.87(+2.51%)
Nov 06, 2009
34.74
35.05
34.23
34.50
3,809,322
-0.48(-1.37%)
Nov 05, 2009
34.72
35.06
34.31
34.97
3,429,089
+0.44(+1.27%)
Nov 04, 2009
34.63
35.02
34.42
34.54
4,643,582
+0.10(+0.30%)
Nov 03, 2009
34.72
35.10
34.22
34.43
3,846,609
-0.71(-2.03%)
Nov 02, 2009
35.02
35.63
34.63
35.15
4,793,341
+0.29(+0.84%)
Oct 30, 2009
35.38
35.44
34.48
34.86
5,668,070
-0.74(-2.07%)
Oct 29, 2009
35.09
35.70
35.03
35.59
3,841,650
+0.92(+2.66%)
Oct 28, 2009
35.74
35.88
34.66
34.67
3,409,243
-1.14(-3.18%)
Oct 27, 2009
35.90
36.45
35.79
35.81
3,791,925
-0.22(-0.62%)
Oct 26, 2009
36.90
37.17
35.82
36.03
4,493,614
-0.83(-2.26%)
Oct 23, 2009
37.04
37.37
36.69
36.86
3,165,308
-0.53(-1.41%)
Oct 22, 2009
37.39
37.62
36.35
37.39
7,873,699
-0.18(-0.48%)
Oct 21, 2009
37.91
38.30
36.55
37.57
12,333,824
-2.28(-5.73%)
Oct 20, 2009
39.63
40.52
39.51
39.85
3,837,733
-0.58(-1.42%)
Oct 19, 2009
40.23
40.80
40.23
40.43
2,127,081
+0.02(+0.05%)
Oct 16, 2009
41.11
41.43
40.21
40.41
3,078,643
-1.14(-2.75%)
Oct 15, 2009
40.95
41.55
40.68
41.55
3,614,726
+0.51(+1.23%)
Oct 14, 2009
41.61
41.68
40.72
41.04
4,341,713
+0.02(+0.05%)
Oct 13, 2009
41.49
41.89
40.81
41.02
3,166,596
-0.78(-1.88%)
Oct 12, 2009
41.96
42.20
41.61
41.81
1,661,727
-0.12(-0.30%)
Oct 09, 2009
41.40
41.94
41.06
41.93
2,422,798
+0.65(+1.58%)
Oct 08, 2009
40.71
41.35
40.45
41.28
2,829,201
+0.91(+2.25%)
Oct 07, 2009
39.94
40.56
39.65
40.37
2,134,214
+0.24(+0.61%)
Oct 06, 2009
40.05
40.58
39.60
40.13
1,873,234
+0.23(+0.57%)
Oct 05, 2009
39.51
40.01
39.19
39.90
2,253,851
+0.72(+1.84%)
Oct 02, 2009
39.40
40.06
39.12
39.18
2,393,454
-0.42(-1.07%)
Oct 01, 2009
40.27
40.34
39.49
39.60
2,901,273
-0.74(-1.84%)
Sep 30, 2009
40.52
40.88
40.02
40.34
2,707,698
-0.20(-0.50%)
Sep 29, 2009
40.72
41.04
40.44
40.54
2,197,183
-0.16(-0.39%)
Sep 28, 2009
40.22
40.70
40.02
40.70
1,919,695
+0.74(+1.86%)
Sep 25, 2009
40.29
40.31
39.61
39.96
2,336,032
-0.38(-0.95%)
Sep 24, 2009
41.07
41.23
40.07
40.34
2,555,833
-0.35(-0.85%)
Sep 23, 2009
40.79
41.78
40.59
40.69
2,603,798
-0.13(-0.32%)
Sep 22, 2009
40.68
40.92
40.47
40.82
1,956,763
+0.37(+0.91%)
Sep 21, 2009
40.59
40.65
40.25
40.45
2,196,216
-0.28(-0.70%)
Sep 18, 2009
40.82
40.93
40.35
40.74
4,252,125
-0.04(-0.10%)
Sep 17, 2009
41.65
42.21
40.50
40.78
4,243,889
-0.84(-2.02%)
Sep 16, 2009
40.90
41.63
40.51
41.62
4,319,262
+0.54(+1.32%)
Sep 15, 2009
41.02
41.48
40.88
41.08
2,609,636
-0.06(-0.15%)
Sep 14, 2009
40.39
41.25
40.24
41.14
1,451,782
+0.51(+1.25%)
Sep 11, 2009
40.92
41.03
40.56
40.63
2,380,224
-0.18(-0.44%)
Sep 10, 2009
40.93
41.14
40.12
40.81
2,429,780
+0.01(+0.03%)
Sep 09, 2009
40.42
40.90
40.34
40.80
1,943,883
+0.06(+0.14%)
Sep 08, 2009
40.25
40.79
40.24
40.75
1,900,870
+0.25(+0.62%)
Sep 04, 2009
39.86
40.56
39.55
40.50
2,313,025
+0.69(+1.73%)
Sep 03, 2009
39.48
39.87
38.94
39.81
2,437,937
+0.40(+1.02%)
Sep 02, 2009
38.86
39.84
38.85
39.41
2,970,032
+0.33(+0.83%)
Sep 01, 2009
40.37
40.64
39.01
39.08
3,966,243
-1.47(-3.63%)
Aug 31, 2009
40.40
40.62
39.98
40.55
2,662,849
-0.06(-0.14%)
Aug 28, 2009
41.60
41.61
40.52
40.61
2,074,027
-0.87(-2.09%)
Aug 27, 2009
41.33
41.62
41.10
41.47
1,914,959
-0.05(-0.12%)
Aug 26, 2009
41.42
41.64
40.79
41.52
3,043,202
-0.17(-0.42%)
Aug 25, 2009
41.26
41.79
40.90
41.70
2,397,025
+0.56(+1.37%)
Aug 24, 2009
41.71
42.24
41.02
41.13
2,519,100
-0.73(-1.74%)
Aug 21, 2009
42.06
42.76
41.46
41.86
3,463,640
-0.53(-1.24%)
Aug 20, 2009
41.84
42.44
41.51
42.39
2,160,151
+0.83(+1.99%)
Aug 19, 2009
41.36
41.87
41.34
41.56
1,846,611
-0.32(-0.76%)
Aug 18, 2009
41.67
41.93
41.67
41.88
1,655,581
+0.33(+0.80%)
Aug 17, 2009
41.69
41.90
41.49
41.55
2,573,933
-0.88(-2.08%)
Aug 14, 2009
41.99
42.44
41.64
42.43
1,968,505
+0.12(+0.28%)
Aug 13, 2009
42.31
42.61
41.62
42.31
2,364,666
-0.03(-0.08%)
Aug 12, 2009
42.14
42.87
42.12
42.35
2,437,384
+0.16(+0.38%)
Aug 11, 2009
42.35
42.58
41.95
42.19
2,894,862
-0.40(-0.93%)
Aug 10, 2009
42.80
42.80
42.29
42.58
1,832,764
-0.21(-0.50%)
Aug 07, 2009
42.20
43.25
42.20
42.80
2,454,618
+0.61(+1.45%)
Aug 06, 2009
42.81
42.86
41.76
42.19
4,383,438
-0.37(-0.86%)
Aug 05, 2009
42.50
42.86
42.17
42.56
3,365,855
+0.11(+0.26%)
Aug 04, 2009
41.65
42.44
41.50
42.44
3,491,791
+0.58(+1.38%)
Aug 03, 2009
41.66
42.11
41.44
41.87
3,424,018
+0.38(+0.92%)
Jul 31, 2009
41.60
41.83
41.11
41.49
2,383,685
-0.16(-0.38%)
Jul 30, 2009
41.31
41.99
40.51
41.65
2,758,980
+1.04(+2.56%)
Jul 29, 2009
40.37
40.82
39.72
40.61
2,358,298
+0.49(+1.23%)
Jul 28, 2009
39.79
40.47
39.41
40.11
2,572,161
-0.22(-0.55%)
Jul 27, 2009
39.89
40.47
39.77
40.34
2,218,825
+0.31(+0.78%)
Jul 24, 2009
40.70
40.70
39.55
40.02
3,104,969
-0.80(-1.97%)
Jul 23, 2009
40.25
41.14
39.61
40.83
5,116,496
+0.64(+1.59%)
Jul 22, 2009
39.61
40.86
39.52
40.19
4,412,881
+0.28(+0.70%)
Jul 21, 2009
40.14
40.16
39.02
39.91
4,248,759
-0.26(-0.64%)
Jul 20, 2009
40.28
40.45
39.79
40.17
2,934,243
+0.12(+0.31%)
Jul 17, 2009
40.42
40.52
39.82
40.04
2,592,713
-0.50(-1.23%)
Jul 16, 2009
40.44
40.78
39.92
40.54
2,756,511
-0.10(-0.26%)
Jul 15, 2009
39.88
40.99
39.48
40.65
4,116,710
+1.08(+2.72%)
Jul 14, 2009
39.87
39.88
39.27
39.57
3,546,819
+0.19(+0.49%)
Jul 13, 2009
38.14
39.45
37.69
39.38
5,543,574
+1.71(+4.53%)
Jul 10, 2009
38.11
38.40
37.45
37.67
2,761,176
-0.74(-1.93%)
Jul 09, 2009
37.67
38.89
37.67
38.41
4,076,098
+0.79(+2.10%)
Jul 08, 2009
37.23
37.78
36.93
37.62
7,189,086
+0.51(+1.38%)
Jul 07, 2009
37.62
37.76
37.11
37.11
3,818,248
-0.45(-1.20%)
Jul 06, 2009
36.10
37.67
36.08
37.56
4,020,363
+0.96(+2.63%)
Jul 02, 2009
36.77
37.28
36.50
36.60
3,814,915
-0.50(-1.35%)
Jul 01, 2009
37.81
37.91
36.59
37.10
3,770,963
-0.14(-0.37%)
Jun 30, 2009
37.40
37.94
37.02
37.24
3,948,380
-0.23(-0.61%)
Jun 29, 2009
36.97
37.47
36.62
37.46
3,229,191
+0.70(+1.91%)
Jun 26, 2009
37.04
37.37
36.59
36.76
6,008,520
-0.60(-1.62%)
Jun 25, 2009
36.98
37.37
36.04
37.37
3,019,732
+0.75(+2.05%)
Jun 24, 2009
36.53
37.03
36.19
36.62
3,241,498
+0.64(+1.77%)
Jun 23, 2009
36.38
36.54
35.65
35.98
3,916,090
-0.01(-0.02%)
Jun 22, 2009
37.14
37.54
35.87
35.99
4,969,290
-1.67(-4.44%)
Jun 19, 2009
36.96
37.70
36.08
37.66
5,401,269
+1.24(+3.41%)
Jun 18, 2009
35.77
36.72
35.57
36.42
3,776,739
+0.94(+2.64%)
Jun 17, 2009
36.47
36.65
35.47
35.48
5,006,993
-1.10(-3.00%)
Jun 16, 2009
37.78
37.80
36.56
36.58
4,731,761
-1.01(-2.68%)
Jun 15, 2009
37.80
38.49
37.45
37.58
3,205,260
-0.70(-1.83%)
Jun 12, 2009
38.21
38.49
37.76
38.28
2,194,322
-0.11(-0.29%)
Jun 11, 2009
38.29
39.34
38.11
38.39
2,924,868
+0.25(+0.65%)
Jun 10, 2009
39.23
39.37
37.66
38.14
2,876,152
-0.95(-2.43%)
Jun 09, 2009
38.42
39.59
38.42
39.09
3,597,784
+0.68(+1.77%)
Jun 08, 2009
38.81
38.97
37.76
38.41
3,534,436
-0.15(-0.38%)
Jun 05, 2009
39.94
40.19
38.05
38.56
3,658,844
-1.09(-2.75%)
Jun 04, 2009
38.33
39.66
38.28
39.65
4,230,297
+1.30(+3.40%)
Jun 03, 2009
38.62
38.74
37.89
38.35
3,978,634
-0.31(-0.81%)
Jun 02, 2009
39.12
39.73
38.39
38.66
4,532,031
-0.55(-1.42%)
Jun 01, 2009
40.06
40.43
38.70
39.21
5,402,289
-0.78(-1.94%)
May 29, 2009
38.34
39.99
37.78
39.99
5,247,320
+1.51(+3.93%)
May 28, 2009
37.18
38.67
36.81
38.48
5,003,014
+1.42(+3.84%)
May 27, 2009
38.03
38.05
36.97
37.05
5,131,897
-1.04(-2.73%)
May 26, 2009
35.45
38.10
35.45
38.10
4,787,161
+2.03(+5.62%)
May 22, 2009
35.75
36.49
35.31
36.07
4,315,994
+0.35(+0.97%)
May 21, 2009
35.04
35.90
34.96
35.72
5,017,323
+0.41(+1.16%)
May 20, 2009
36.78
37.52
35.14
35.31
6,536,668
-1.03(-2.82%)
May 19, 2009
37.53
38.05
36.17
36.34
6,802,796
-1.73(-4.55%)
May 18, 2009
37.84
38.11
36.58
38.07
7,749,510
+0.93(+2.50%)
May 15, 2009
37.89
38.15
37.01
37.15
4,360,260
-1.01(-2.64%)
May 14, 2009
36.85
38.26
36.60
38.15
6,636,562
+1.80(+4.96%)
May 13, 2009
36.44
37.27
36.08
36.35
7,090,631
-0.77(-2.07%)
May 12, 2009
36.68
38.10
36.10
37.12
6,743,171
+0.55(+1.52%)
May 11, 2009
37.35
37.58
36.51
36.56
6,563,321
-1.79(-4.67%)
May 08, 2009
36.86
38.36
35.74
38.35
9,610,479
+2.04(+5.62%)
May 07, 2009
39.35
39.35
35.74
36.31
10,495,685
-2.12(-5.52%)
May 06, 2009
38.03
38.82
37.06
38.44
7,640,009
+1.30(+3.49%)
May 05, 2009
37.59
37.87
36.76
37.14
6,190,744
-1.46(-3.77%)
May 04, 2009
37.54
39.05
36.56
38.59
7,787,967
+1.98(+5.42%)
May 01, 2009
37.51
37.71
36.19
36.61
4,846,987
-1.10(-2.91%)
Apr 30, 2009
39.56
39.82
37.24
37.71
5,878,676
-0.44(-1.16%)
Apr 29, 2009
37.46
38.22
36.99
38.15
8,235,912
+1.27(+3.44%)
Apr 28, 2009
35.81
37.78
35.72
36.88
23,772,938
-1.28(-3.34%)
Apr 27, 2009
38.14
39.08
37.64
38.16
5,121,617
-0.39(-1.01%)
Apr 24, 2009
39.05
39.17
37.73
38.55
8,472,124
-0.96(-2.44%)
Apr 23, 2009
37.49
39.84
37.46
39.51
7,394,495
+2.26(+6.07%)
Apr 22, 2009
37.73
39.78
36.66
37.25
9,364,175
-1.71(-4.40%)
Apr 21, 2009
35.92
39.00
34.53
38.96
20,145,382
-1.37(-3.40%)
Apr 20, 2009
42.92
43.24
40.24
40.34
5,525,710
-3.41(-7.79%)
Apr 17, 2009
44.28
44.57
42.84
43.74
5,729,128
-0.49(-1.10%)
Apr 16, 2009
44.26
44.82
42.68
44.23
4,879,033
-0.53(-1.19%)
Apr 15, 2009
42.03
45.04
41.63
44.76
3,816,381
+2.35(+5.54%)
Apr 14, 2009
44.57
44.92
42.35
42.41
5,077,821
-3.05(-6.71%)
Apr 13, 2009
43.80
45.84
43.15
45.46
5,200,435
+0.98(+2.21%)
Apr 09, 2009
41.97
44.57
41.63
44.48
6,648,915
+4.04(+9.98%)
Apr 08, 2009
39.73
40.88
39.61
40.44
4,849,623
+0.91(+2.30%)
Apr 07, 2009
40.17
40.81
39.30
39.53
4,116,309
-1.68(-4.07%)
Apr 06, 2009
41.87
42.28
40.68
41.21
3,628,281
-1.37(-3.21%)
Apr 03, 2009
42.20
42.73
40.65
42.58
4,684,984
+1.26(+3.04%)
Apr 02, 2009
43.91
43.96
40.42
41.32
10,754,991
-2.35(-5.38%)
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
.