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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.05
+0.42 (+0.72%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 18, 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 (%)
Apr 30, 2009
5.153
5.370
5.153
5.215
16,744,029
+0.13(+2.51%)
Apr 29, 2009
5.020
5.093
4.941
5.088
10,595,331
+0.16(+3.30%)
Apr 28, 2009
4.995
5.074
4.914
4.925
11,727,732
-0.15(-2.99%)
Apr 27, 2009
5.058
5.188
5.028
5.077
8,180,307
-0.10(-1.99%)
Apr 24, 2009
5.085
5.264
4.993
5.180
15,716,405
+0.04(+0.84%)
Apr 23, 2009
5.058
5.196
4.960
5.136
13,736,368
+0.16(+3.27%)
Apr 22, 2009
4.928
5.136
4.887
4.974
17,098,638
-0.04(-0.81%)
Apr 21, 2009
4.881
5.031
4.776
5.014
20,620,680
+0.11(+2.27%)
Apr 20, 2009
5.283
5.315
4.903
4.903
13,415,912
-0.47(-8.69%)
Apr 17, 2009
5.169
5.437
5.169
5.370
12,894,792
+0.00(+0.05%)
Apr 16, 2009
5.424
5.456
5.128
5.367
22,315,814
+0.05(+0.87%)
Apr 15, 2009
5.413
5.481
5.142
5.321
24,492,056
-0.20(-3.54%)
Apr 14, 2009
5.787
5.874
5.511
5.516
15,336,718
-0.59(-9.72%)
Apr 13, 2009
5.782
6.132
5.766
6.110
15,083,037
+0.15(+2.46%)
Apr 09, 2009
5.641
5.964
5.549
5.964
13,897,603
+0.43(+7.79%)
Apr 08, 2009
5.356
5.532
5.356
5.532
11,431,004
+0.16(+3.03%)
Apr 07, 2009
5.511
5.584
5.370
5.370
11,796,476
-0.26(-4.62%)
Apr 06, 2009
5.587
5.687
5.492
5.630
12,453,359
-0.15(-2.58%)
Apr 03, 2009
5.505
5.801
5.256
5.779
16,295,816
+0.37(+6.76%)
Apr 02, 2009
5.280
5.492
5.280
5.413
12,994,086
+0.27(+5.33%)
Apr 01, 2009
5.004
5.229
5.004
5.139
15,397,199
-0.17(-3.22%)
Mar 31, 2009
5.098
5.380
5.017
5.310
14,420,520
+0.33(+6.70%)
Mar 30, 2009
5.250
5.337
4.976
4.976
14,253,802
-0.65(-11.61%)
Mar 26, 2009
5.776
5.776
5.511
5.630
20,358,056
-0.06(-1.00%)
Mar 25, 2009
5.823
5.893
5.397
5.687
19,304,646
-0.04(-0.62%)
Mar 24, 2009
6.313
6.378
5.709
5.722
20,670,282
-0.74(-11.42%)
Mar 23, 2009
6.126
6.509
5.833
6.460
16,795,502
+0.74(+12.89%)
Mar 20, 2009
5.961
5.961
5.698
5.722
12,037,418
-0.00(-0.05%)
Mar 19, 2009
6.121
6.189
5.719
5.725
16,298,287
-0.39(-6.30%)
Mar 18, 2009
5.966
6.186
5.852
6.110
23,950,898
+0.01(+0.22%)
Mar 17, 2009
5.711
6.102
5.630
6.096
15,773,150
+0.38(+6.69%)
Mar 16, 2009
6.151
6.183
5.673
5.714
15,482,094
-0.33(-5.39%)
Mar 13, 2009
6.454
6.454
5.993
6.040
16,568,827
-0.45(-6.94%)
Mar 12, 2009
6.181
6.498
5.953
6.490
18,528,480
+0.10(+1.53%)
Mar 11, 2009
5.953
6.473
5.836
6.392
17,361,642
+0.28(+4.57%)
Mar 10, 2009
5.568
6.113
5.454
6.113
20,200,176
+0.75(+14.01%)
Mar 09, 2009
5.296
5.475
5.139
5.362
13,299,715
+0.13(+2.49%)
Mar 06, 2009
5.142
5.261
4.998
5.231
19,495,948
+0.14(+2.66%)
Mar 05, 2009
5.261
5.351
5.009
5.096
13,537,168
-0.31(-5.81%)
Mar 04, 2009
5.145
5.559
5.109
5.410
11,375,520
+0.02(+0.45%)
Mar 02, 2009
5.500
5.749
5.340
5.386
14,234,258
-0.28(-4.98%)
Feb 27, 2009
5.774
5.917
5.663
5.668
13,365,955
-0.26(-4.39%)
Feb 26, 2009
6.105
6.305
5.701
5.928
25,552,908
+0.24(+4.29%)
Feb 25, 2009
5.692
5.871
5.446
5.684
14,494,732
-0.04(-0.76%)
Feb 24, 2009
5.318
5.728
5.226
5.728
16,391,043
+0.37(+6.83%)
Feb 23, 2009
5.559
5.744
5.351
5.362
14,024,844
-0.25(-4.49%)
Feb 20, 2009
5.362
5.733
5.288
5.614
19,825,320
+0.11(+1.97%)
Feb 19, 2009
5.725
5.782
5.494
5.505
13,325,825
-0.08(-1.50%)
Feb 18, 2009
5.478
5.687
5.315
5.589
15,608,258
+0.16(+2.95%)
Feb 17, 2009
5.500
5.576
5.351
5.429
13,200,108
-0.37(-6.40%)
Feb 13, 2009
5.828
6.026
5.741
5.801
13,685,272
-0.18(-2.99%)
Feb 12, 2009
5.706
6.031
5.701
5.980
12,488,699
+0.04(+0.73%)
Feb 11, 2009
5.966
6.080
5.779
5.936
9,383,282
-0.08(-1.26%)
Feb 10, 2009
6.267
6.387
5.934
6.012
19,770,888
-0.32(-5.01%)
Feb 09, 2009
6.642
6.650
6.240
6.330
12,883,405
-0.42(-6.27%)
Feb 06, 2009
6.403
6.799
6.362
6.753
13,811,068
+0.41(+6.50%)
Feb 05, 2009
5.961
6.463
5.850
6.341
15,542,316
+0.35(+5.89%)
Feb 04, 2009
5.823
6.096
5.717
5.988
12,335,551
+0.18(+3.03%)
Feb 03, 2009
5.627
5.920
5.492
5.812
16,663,943
+0.26(+4.69%)
Feb 02, 2009
5.614
5.635
5.394
5.551
13,310,770
-0.37(-6.19%)
Jan 30, 2009
6.075
6.254
5.825
5.917
9,784,197
-0.08(-1.31%)
Jan 29, 2009
6.273
6.316
5.980
5.996
9,807,321
-0.41(-6.39%)
Jan 28, 2009
6.153
6.430
6.075
6.406
10,917,579
+0.49(+8.25%)
Jan 27, 2009
5.904
5.967
5.709
5.917
7,745,420
+0.12(+2.01%)
Jan 26, 2009
5.934
6.178
5.649
5.801
11,586,030
-0.16(-2.68%)
Jan 23, 2009
5.378
5.999
5.234
5.961
17,989,502
+0.39(+7.01%)
Jan 22, 2009
5.578
5.855
5.375
5.570
11,454,452
-0.17(-2.93%)
Jan 21, 2009
5.202
5.738
5.060
5.738
17,173,374
+0.64(+12.61%)
Jan 20, 2009
5.812
5.812
5.090
5.096
15,603,892
-0.65(-11.24%)
Jan 16, 2009
5.684
5.833
5.437
5.741
15,084,298
+0.22(+3.98%)
Jan 15, 2009
5.627
5.768
5.277
5.522
19,111,840
-0.11(-1.88%)
Jan 14, 2009
5.850
5.850
5.540
5.627
11,479,763
-0.38(-6.28%)
Jan 13, 2009
5.676
6.042
5.538
6.004
14,158,951
+0.30(+5.18%)
Jan 12, 2009
5.931
5.993
5.644
5.709
9,322,982
-0.26(-4.32%)
Jan 09, 2009
6.167
6.183
5.801
5.966
16,838,582
-0.12(-1.96%)
Jan 08, 2009
6.520
6.565
6.029
6.086
25,412,952
-0.49(-7.39%)
Jan 07, 2009
6.891
6.921
6.536
6.571
8,538,541
-0.43(-6.16%)
Jan 06, 2009
7.339
7.425
6.880
7.002
14,417,481
-0.25(-3.44%)
Jan 05, 2009
6.981
7.429
6.829
7.252
12,106,449
+0.17(+2.33%)
Jan 02, 2009
6.639
7.132
6.468
7.086
7,096,402
+0.39(+5.75%)
Dec 31, 2008
6.397
6.747
6.357
6.701
6,934,570
+0.29(+4.53%)
Dec 30, 2008
6.102
6.416
6.034
6.411
5,883,265
+0.33(+5.35%)
Dec 29, 2008
6.254
6.254
5.958
6.086
5,700,083
-0.23(-3.61%)
Dec 26, 2008
6.248
6.406
6.148
6.313
2,474,364
+0.02(+0.34%)
Dec 24, 2008
6.194
6.343
6.080
6.292
1,947,982
+0.05(+0.74%)
Dec 23, 2008
6.490
6.514
6.224
6.246
6,213,508
-0.15(-2.37%)
Dec 22, 2008
6.652
6.720
6.284
6.397
5,447,464
-0.26(-3.87%)
Dec 19, 2008
6.848
7.035
6.568
6.655
8,418,852
-0.13(-1.88%)
Dec 18, 2008
6.834
7.000
6.696
6.783
10,994,321
-0.02(-0.24%)
Dec 17, 2008
6.981
7.111
6.764
6.799
11,413,806
-0.32(-4.50%)
Dec 16, 2008
6.433
7.119
6.384
7.119
11,995,518
+0.80(+12.66%)
Dec 15, 2008
6.747
6.747
6.170
6.319
7,432,423
-0.37(-5.55%)
Dec 12, 2008
6.319
6.742
6.034
6.690
9,119,327
+0.24(+3.66%)
Dec 11, 2008
6.796
7.113
6.438
6.454
10,103,355
-0.43(-6.30%)
Dec 10, 2008
6.981
7.165
6.663
6.888
9,296,632
-0.00(-0.04%)
Dec 09, 2008
6.864
7.501
6.685
6.891
16,633,599
-0.02(-0.24%)
Dec 08, 2008
6.563
7.051
6.514
6.907
12,849,403
+0.57(+9.08%)
Dec 05, 2008
5.755
6.332
5.559
6.332
12,011,942
+0.44(+7.41%)
Dec 04, 2008
5.440
6.289
5.343
5.896
20,302,092
+0.35(+6.31%)
Dec 03, 2008
5.234
5.682
5.153
5.546
16,091,125
+0.12(+2.15%)
Dec 02, 2008
4.917
5.448
4.917
5.429
13,529,071
+0.33(+6.49%)
Dec 01, 2008
5.649
5.695
5.077
5.098
13,469,232
-0.73(-12.56%)
Nov 28, 2008
5.825
5.858
5.630
5.831
5,166,477
-0.02(-0.28%)
Nov 26, 2008
5.085
5.901
4.971
5.847
15,064,268
+0.66(+12.76%)
Nov 25, 2008
5.047
5.345
4.938
5.185
24,202,688
+0.07(+1.32%)
Nov 24, 2008
4.591
5.180
4.494
5.117
22,818,808
+0.55(+12.05%)
Nov 21, 2008
4.407
4.589
4.057
4.567
26,511,660
+0.29(+6.85%)
Nov 20, 2008
4.586
4.881
4.244
4.274
28,855,008
-0.35(-7.51%)
Nov 19, 2008
5.212
5.234
4.618
4.621
23,429,082
-0.71(-13.28%)
Nov 18, 2008
5.511
5.763
5.155
5.329
20,026,822
-0.24(-4.29%)
Nov 17, 2008
5.747
5.947
5.565
5.568
13,781,661
-0.37(-6.26%)
Nov 14, 2008
6.427
6.655
5.915
5.939
18,017,522
-0.63(-9.62%)
Nov 13, 2008
6.449
6.571
5.416
6.571
29,766,858
+0.18(+2.89%)
Nov 12, 2008
6.994
7.135
6.349
6.387
14,891,661
-0.75(-10.49%)
Nov 11, 2008
7.105
7.390
6.701
7.135
10,959,324
+0.04(+0.57%)
Nov 10, 2008
7.561
7.634
6.945
7.094
9,655,607
-0.32(-4.32%)
Nov 07, 2008
7.691
7.919
7.143
7.414
11,615,418
-0.33(-4.27%)
Nov 06, 2008
8.662
8.678
7.675
7.745
12,128,950
-1.04(-11.88%)
Nov 05, 2008
8.906
9.204
8.768
8.789
13,522,935
-0.24(-2.64%)
Nov 04, 2008
8.727
9.077
8.648
9.028
11,439,769
+0.52(+6.12%)
Nov 03, 2008
8.627
8.852
8.366
8.507
7,128,818
-0.30(-3.36%)
Oct 31, 2008
8.404
8.884
8.236
8.803
8,290,840
+0.31(+3.67%)
Oct 30, 2008
8.635
8.732
8.282
8.491
7,859,744
+0.20(+2.45%)
Oct 29, 2008
7.949
8.605
7.808
8.288
17,600,294
+0.34(+4.23%)
Oct 28, 2008
7.452
7.979
6.902
7.951
14,976,169
+0.74(+10.31%)
Oct 27, 2008
7.461
7.862
7.200
7.208
15,495,829
-0.52(-6.70%)
Oct 24, 2008
7.414
8.204
7.287
7.726
15,527,655
-0.44(-5.38%)
Oct 23, 2008
8.130
8.543
7.705
8.166
22,322,244
-0.16(-1.95%)
Oct 22, 2008
8.727
8.876
8.041
8.328
24,863,256
-0.65(-7.19%)
Oct 21, 2008
8.947
9.459
8.749
8.974
108,914,976
-0.09(-1.05%)
Oct 20, 2008
8.651
9.071
8.556
9.069
17,173,954
+0.66(+7.91%)
Oct 17, 2008
7.968
8.933
7.965
8.404
24,998,722
+0.79(+10.32%)
Oct 16, 2008
7.254
7.618
6.815
7.618
13,511,592
+0.36(+5.01%)
Oct 15, 2008
7.810
8.128
7.222
7.254
8,418,210
-0.97(-11.77%)
Oct 14, 2008
8.402
8.518
7.848
8.223
13,324,863
+0.08(+0.97%)
Oct 13, 2008
7.490
8.152
7.469
8.144
13,101,923
+1.13(+16.08%)
Oct 10, 2008
6.362
7.447
6.172
7.016
17,794,382
+0.30(+4.53%)
Oct 09, 2008
7.583
7.648
6.568
6.712
17,527,796
-0.61(-8.33%)
Oct 08, 2008
7.252
7.865
7.005
7.322
11,562,548
-0.16(-2.10%)
Oct 07, 2008
8.125
8.377
7.349
7.480
11,874,118
-0.51(-6.41%)
Oct 06, 2008
8.269
8.429
7.398
7.992
13,320,881
-0.53(-6.21%)
Oct 03, 2008
8.703
9.207
8.385
8.521
7,545,187
-0.02(-0.29%)
Oct 02, 2008
8.909
8.909
8.491
8.545
6,303,042
-0.28(-3.20%)
Oct 01, 2008
8.827
8.827
8.095
8.827
8,172,781
+0.54(+6.48%)
Sep 30, 2008
8.038
8.605
7.878
8.290
9,981,476
+0.43(+5.41%)
Sep 29, 2008
8.654
8.949
7.864
7.865
10,258,226
-0.98(-11.04%)
Sep 26, 2008
8.673
8.998
8.429
8.841
8,813,993
+0.11(+1.24%)
Sep 25, 2008
8.610
8.895
8.543
8.732
9,251,078
+0.23(+2.68%)
Sep 24, 2008
9.448
9.448
8.486
8.505
8,809,044
-0.44(-4.97%)
Sep 23, 2008
9.299
9.584
8.909
8.949
9,042,526
-0.21(-2.28%)
Sep 22, 2008
9.641
9.752
9.126
9.158
10,170,890
-1.36(-12.96%)
Sep 19, 2008
9.492
10.52
8.982
10.52
18,945,722
+1.56(+17.47%)
Sep 18, 2008
7.892
9.226
7.726
8.958
38,901,856
+1.16(+14.85%)
Sep 17, 2008
7.683
8.174
7.596
7.800
30,655,840
+0.07(+0.95%)
Sep 16, 2008
7.593
7.854
7.349
7.726
21,232,020
-0.07(-0.90%)
Sep 15, 2008
7.998
8.478
7.781
7.797
12,561,263
-0.68(-8.00%)
Sep 12, 2008
8.407
8.610
8.301
8.475
9,505,257
-0.01(-0.13%)
Sep 11, 2008
8.136
8.488
7.894
8.486
11,982,973
+0.13(+1.56%)
Sep 10, 2008
8.459
8.540
8.141
8.355
12,548,180
-0.05(-0.61%)
Sep 09, 2008
8.977
9.025
8.385
8.407
14,639,034
-0.65(-7.19%)
Sep 08, 2008
8.990
9.109
8.559
9.058
13,166,552
+0.32(+3.66%)
Sep 05, 2008
8.559
8.765
8.271
8.738
10,736,587
+0.15(+1.77%)
Sep 04, 2008
8.925
9.137
8.570
8.586
11,687,849
-0.46(-5.10%)
Sep 03, 2008
8.974
9.180
8.860
9.047
10,437,566
+0.04(+0.45%)
Sep 02, 2008
8.974
9.221
8.895
9.006
10,765,736
+0.14(+1.59%)
Aug 29, 2008
8.960
8.990
8.738
8.865
8,275,534
-0.13(-1.45%)
Aug 28, 2008
8.597
9.009
8.572
8.996
10,884,264
+0.46(+5.34%)
Aug 27, 2008
8.532
8.556
8.323
8.540
9,875,821
+0.07(+0.86%)
Aug 26, 2008
8.396
8.572
8.299
8.467
10,133,574
+0.07(+0.77%)
Aug 25, 2008
8.437
8.624
8.388
8.402
7,405,520
-0.24(-2.82%)
Aug 22, 2008
8.494
8.654
8.461
8.646
8,911,008
+0.24(+2.91%)
Aug 21, 2008
8.597
8.665
8.361
8.402
11,898,101
-0.32(-3.70%)
Aug 20, 2008
8.632
8.730
8.385
8.724
10,902,103
+0.20(+2.32%)
Aug 19, 2008
8.638
8.670
8.412
8.526
12,623,813
-0.15(-1.78%)
Aug 18, 2008
9.256
9.313
8.646
8.681
9,709,918
-0.64(-6.89%)
Aug 15, 2008
9.237
9.435
9.096
9.324
10,043,177
+0.09(+1.00%)
Aug 14, 2008
8.724
9.234
8.724
9.231
10,247,518
+0.52(+5.98%)
Aug 13, 2008
8.670
8.871
8.497
8.711
9,788,832
+0.01(+0.09%)
Aug 12, 2008
9.031
9.193
8.553
8.703
17,685,180
-0.38(-4.15%)
Aug 11, 2008
9.088
9.288
8.892
9.080
15,167,261
-0.07(-0.74%)
Aug 08, 2008
8.518
9.180
8.407
9.147
18,337,772
+0.63(+7.42%)
Aug 07, 2008
8.350
8.787
8.139
8.516
23,440,556
+0.14(+1.65%)
Aug 06, 2008
7.599
8.543
7.531
8.377
31,751,928
+1.21(+16.92%)
Aug 05, 2008
7.070
7.244
7.051
7.165
16,192,134
+0.18(+2.60%)
Aug 04, 2008
7.287
7.363
6.964
6.983
12,124,901
-0.39(-5.33%)
Aug 01, 2008
7.539
7.584
7.119
7.376
10,256,032
-0.15(-2.05%)
Jul 31, 2008
7.507
7.671
7.444
7.531
7,234,178
-0.09(-1.24%)
Jul 30, 2008
7.667
7.800
7.333
7.626
11,240,049
-0.06(-0.74%)
Jul 29, 2008
7.683
7.686
7.197
7.683
12,214,877
+0.42(+5.79%)
Jul 28, 2008
7.718
7.865
7.216
7.263
11,528,185
-0.56(-7.14%)
Jul 25, 2008
7.702
7.946
7.534
7.821
11,353,289
+0.29(+3.85%)
Jul 24, 2008
8.149
8.252
7.515
7.531
12,949,579
-0.71(-8.65%)
Jul 23, 2008
7.865
8.304
7.756
8.244
16,021,806
+0.31(+3.93%)
Jul 22, 2008
7.027
7.943
7.002
7.932
18,005,258
+0.84(+11.90%)
Jul 21, 2008
7.480
7.528
7.051
7.089
12,668,209
-0.37(-4.91%)
Jul 18, 2008
7.387
7.550
7.165
7.455
11,662,665
-0.04(-0.47%)
Jul 17, 2008
7.433
7.862
7.244
7.490
19,020,124
+0.10(+1.39%)
Jul 16, 2008
6.734
7.420
6.587
7.387
18,786,826
+0.79(+12.05%)
Jul 15, 2008
6.435
6.886
6.213
6.593
22,349,388
+0.04(+0.58%)
Jul 14, 2008
7.360
7.376
6.547
6.555
20,740,472
-0.04(-0.66%)
Jul 11, 2008
6.425
6.926
6.346
6.598
15,141,253
+0.17(+2.66%)
Jul 10, 2008
6.509
6.609
6.172
6.427
15,104,844
-0.12(-1.78%)
Jul 09, 2008
6.899
7.005
6.525
6.544
15,264,571
-0.33(-4.78%)
Jul 08, 2008
6.585
6.872
6.397
6.872
20,979,124
+0.25(+3.85%)
Jul 07, 2008
6.834
7.002
6.487
6.617
13,544,455
-0.15(-2.17%)
Jul 04, 2008
7.271
7.271
6.731
6.764
6,585,562
+0.00(+0.00%)
Jul 03, 2008
7.271
7.271
6.731
6.764
6,585,562
-0.14(-2.04%)
Jul 02, 2008
7.000
7.179
6.872
6.905
11,421,037
-0.17(-2.34%)
Jul 01, 2008
7.081
7.206
6.793
7.070
22,686,934
-0.13(-1.81%)
Jun 30, 2008
7.675
7.726
7.179
7.200
17,183,950
-0.47(-6.12%)
Jun 27, 2008
7.715
7.935
7.539
7.669
15,456,691
-0.08(-1.02%)
Jun 26, 2008
8.152
8.190
7.732
7.748
12,233,447
-0.51(-6.17%)
Jun 25, 2008
8.144
8.418
8.033
8.258
10,428,993
+0.38(+4.86%)
Jun 24, 2008
7.838
8.079
7.743
7.875
12,100,395
-0.07(-0.92%)
Jun 23, 2008
8.307
8.307
7.908
7.949
8,938,553
-0.27(-3.30%)
Jun 20, 2008
8.513
8.513
8.149
8.220
9,077,556
-0.30(-3.47%)
Jun 19, 2008
8.488
8.516
8.258
8.516
6,373,194
+0.05(+0.61%)
Jun 18, 2008
8.605
8.662
8.372
8.464
7,872,808
-0.21(-2.47%)
Jun 17, 2008
8.952
9.039
8.651
8.678
7,532,904
-0.26(-2.88%)
Jun 16, 2008
8.811
9.009
8.681
8.936
8,466,637
+0.18(+2.01%)
Jun 13, 2008
8.271
8.760
8.271
8.760
8,995,114
+0.23(+2.64%)
Jun 12, 2008
8.670
8.730
8.396
8.534
13,200,414
-0.03(-0.32%)
Jun 11, 2008
8.800
8.871
8.553
8.562
14,090,122
-0.15(-1.71%)
Jun 10, 2008
8.624
8.789
8.572
8.711
12,240,829
-0.00(-0.03%)
Jun 09, 2008
8.814
8.978
8.605
8.713
9,288,674
-0.09(-1.02%)
Jun 06, 2008
8.977
9.025
8.784
8.803
13,620,728
-0.19(-2.08%)
Jun 05, 2008
8.836
9.020
8.727
8.990
15,192,810
+0.24(+2.73%)
Jun 04, 2008
8.949
9.134
8.670
8.751
12,939,155
-0.28(-3.06%)
Jun 03, 2008
9.180
9.221
8.971
9.028
15,483,930
-0.11(-1.22%)
Jun 02, 2008
9.492
9.565
9.077
9.139
13,811,304
-0.36(-3.80%)
May 30, 2008
9.706
9.804
9.473
9.500
13,938,220
+0.17(+1.77%)
May 29, 2008
9.166
9.405
9.158
9.335
8,502,025
+0.12(+1.27%)
May 28, 2008
9.090
9.275
9.042
9.218
10,132,696
+0.18(+2.01%)
May 27, 2008
9.166
9.221
8.960
9.036
12,598,904
-0.08(-0.89%)
May 26, 2008
9.166
9.402
9.020
9.118
18,188,398
+0.00(+0.00%)
May 23, 2008
9.166
9.402
9.020
9.118
18,186,186
+0.19(+2.10%)
May 22, 2008
8.966
9.047
8.765
8.930
16,198,981
-0.02(-0.21%)
May 21, 2008
9.516
9.589
8.909
8.949
19,742,956
-0.59(-6.14%)
May 20, 2008
9.817
9.833
9.454
9.535
14,285,152
-0.30(-3.06%)
May 19, 2008
10.17
10.25
9.777
9.836
14,909,191
-0.33(-3.28%)
May 16, 2008
10.26
10.34
10.15
10.17
5,540,810
-0.13(-1.29%)
May 15, 2008
10.21
10.35
10.21
10.30
7,854,272
+0.09(+0.90%)
May 14, 2008
10.32
10.46
10.17
10.21
8,845,078
-0.02(-0.16%)
May 13, 2008
10.40
10.44
10.07
10.23
8,323,352
-0.15(-1.49%)
May 12, 2008
10.37
10.42
10.15
10.38
9,393,415
-0.01(-0.08%)
May 09, 2008
10.43
10.57
10.39
10.39
15,410,403
-0.23(-2.15%)
May 08, 2008
10.75
10.76
10.50
10.62
23,914,582
-0.13(-1.19%)
May 07, 2008
10.69
10.85
10.59
10.74
19,967,200
+0.09(+0.89%)
May 06, 2008
10.30
10.65
10.30
10.65
10,240,320
+0.34(+3.31%)
May 05, 2008
10.31
10.39
10.26
10.31
9,472,856
-0.05(-0.52%)
May 02, 2008
10.27
10.40
10.10
10.36
7,656,705
+0.20(+1.97%)
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
.