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
Central EUR Med A
(NQ:
CETV
)
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:
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 (%)
May 28, 2010
26.33
26.55
25.00
25.32
264,952
-1.01(-3.84%)
May 27, 2010
25.46
26.36
25.02
26.33
376,743
+2.29(+9.53%)
May 26, 2010
25.11
26.50
23.59
24.04
1,311,394
+1.57(+6.99%)
May 25, 2010
21.79
22.57
21.50
22.47
612,128
-0.68(-2.94%)
May 24, 2010
23.59
23.97
22.93
23.15
427,618
+0.25(+1.09%)
May 21, 2010
22.62
23.96
22.37
22.90
582,716
+0.45(+2.00%)
May 20, 2010
22.34
23.80
22.12
22.45
692,497
-1.51(-6.30%)
May 19, 2010
24.69
25.04
22.95
23.96
730,791
-0.53(-2.16%)
May 18, 2010
26.60
26.61
24.09
24.49
703,000
-1.20(-4.67%)
May 17, 2010
25.97
26.16
24.60
25.69
437,143
+0.41(+1.62%)
May 14, 2010
26.52
26.70
24.80
25.28
518,445
-1.17(-4.42%)
May 13, 2010
28.00
28.48
26.30
26.45
648,008
-1.48(-5.30%)
May 12, 2010
28.92
28.92
27.64
27.93
1,341,586
+1.75(+6.68%)
May 11, 2010
26.69
26.91
26.04
26.18
403,629
-0.52(-1.95%)
May 10, 2010
26.95
28.42
26.43
26.70
610,053
+2.32(+9.52%)
May 07, 2010
26.39
27.20
24.07
24.38
720,571
-1.67(-6.41%)
May 06, 2010
26.33
27.38
24.39
26.05
1,684,711
+0.05(+0.19%)
May 05, 2010
28.20
31.48
25.63
26.00
2,037,063
-7.04(-21.31%)
May 04, 2010
34.10
34.14
32.64
33.04
555,944
-2.16(-6.14%)
May 03, 2010
34.45
35.48
34.00
35.20
340,847
+1.20(+3.53%)
Apr 30, 2010
35.52
35.54
33.95
34.00
593,275
-1.32(-3.74%)
Apr 29, 2010
35.55
35.78
34.80
35.32
464,046
+0.12(+0.34%)
Apr 28, 2010
36.52
37.15
35.08
35.20
250,505
-0.55(-1.54%)
Apr 27, 2010
37.83
38.04
35.56
35.75
785,570
-2.54(-6.63%)
Apr 26, 2010
38.00
38.77
37.64
38.29
283,576
+0.71(+1.89%)
Apr 23, 2010
36.62
37.85
36.62
37.58
215,722
+1.37(+3.78%)
Apr 22, 2010
35.46
36.49
34.43
36.21
176,133
+0.21(+0.58%)
Apr 21, 2010
36.18
36.51
35.64
36.00
117,615
-0.18(-0.50%)
Apr 20, 2010
35.50
36.43
34.81
36.18
317,861
+1.47(+4.24%)
Apr 19, 2010
34.40
35.00
34.16
34.71
159,865
-0.18(-0.52%)
Apr 16, 2010
36.08
36.53
34.89
34.89
255,160
-1.26(-3.49%)
Apr 15, 2010
35.21
36.69
35.21
36.15
393,083
+0.05(+0.14%)
Apr 14, 2010
33.35
36.30
33.35
36.10
1,041,192
+3.32(+10.13%)
Apr 13, 2010
32.12
32.88
31.86
32.78
339,072
+0.54(+1.67%)
Apr 12, 2010
31.50
32.60
31.50
32.24
365,690
+0.69(+2.19%)
Apr 09, 2010
30.37
31.87
30.04
31.55
652,977
+1.10(+3.61%)
Apr 08, 2010
29.91
30.59
29.52
30.45
224,436
+0.29(+0.96%)
Apr 07, 2010
30.31
30.65
29.78
30.16
154,953
-0.05(-0.17%)
Apr 06, 2010
30.53
30.90
30.06
30.21
147,660
-0.36(-1.18%)
Apr 05, 2010
31.20
31.35
30.25
30.57
241,016
+0.07(+0.23%)
Apr 01, 2010
29.86
30.50
30.50
30.50
485,500
+1.19(+4.06%)
Mar 31, 2010
29.30
29.68
28.90
29.31
237,386
+0.06(+0.21%)
Mar 30, 2010
29.00
29.45
29.00
29.25
174,968
+0.24(+0.83%)
Mar 29, 2010
29.67
29.68
28.70
29.01
258,062
-0.56(-1.89%)
Mar 26, 2010
30.46
30.55
29.50
29.57
329,734
-0.60(-1.99%)
Mar 25, 2010
30.00
30.50
29.91
30.17
329,691
+0.49(+1.65%)
Mar 24, 2010
29.36
29.94
29.25
29.68
172,678
+0.08(+0.27%)
Mar 23, 2010
29.26
29.83
29.20
29.60
191,127
+0.43(+1.47%)
Mar 22, 2010
28.90
29.63
28.47
29.17
214,166
-0.05(-0.17%)
Mar 19, 2010
30.60
30.65
29.11
29.22
273,607
-1.69(-5.47%)
Mar 18, 2010
30.48
30.93
30.38
30.91
782,432
+0.56(+1.85%)
Mar 17, 2010
30.25
30.72
30.15
30.35
594,371
+0.62(+2.09%)
Mar 16, 2010
29.50
29.86
29.50
29.73
224,173
+0.57(+1.95%)
Mar 15, 2010
29.34
29.74
29.16
29.16
224,304
-0.12(-0.41%)
Mar 12, 2010
30.20
30.23
29.15
29.28
316,271
-0.44(-1.48%)
Mar 11, 2010
30.57
30.57
29.25
29.72
276,958
-0.99(-3.22%)
Mar 10, 2010
30.40
30.77
30.06
30.71
382,305
+0.34(+1.12%)
Mar 09, 2010
29.83
30.57
29.63
30.37
313,139
+0.37(+1.23%)
Mar 08, 2010
30.00
30.10
29.70
30.00
144,272
-0.04(-0.13%)
Mar 05, 2010
29.00
30.25
29.00
30.04
451,053
+1.30(+4.52%)
Mar 04, 2010
27.62
28.74
27.62
28.74
452,018
+1.48(+5.43%)
Mar 03, 2010
27.11
27.37
26.90
27.26
153,391
+0.27(+1.00%)
Mar 02, 2010
26.79
27.11
26.71
26.99
334,670
+0.19(+0.71%)
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
.