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
)
62.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
5.175
5.393
5.175
5.238
16,671,218
+0.13(+2.51%)
Apr 29, 2009
5.042
5.115
4.963
5.110
10,549,257
+0.16(+3.30%)
Apr 28, 2009
5.017
5.096
4.936
4.946
11,676,734
-0.15(-2.99%)
Apr 27, 2009
5.080
5.211
5.050
5.099
8,144,735
-0.10(-1.99%)
Apr 24, 2009
5.107
5.287
5.014
5.202
15,648,063
+0.04(+0.84%)
Apr 23, 2009
5.080
5.219
4.982
5.159
13,676,636
+0.16(+3.27%)
Apr 22, 2009
4.949
5.159
4.908
4.995
17,024,286
-0.04(-0.81%)
Apr 21, 2009
4.903
5.053
4.797
5.036
20,531,010
+0.11(+2.27%)
Apr 20, 2009
5.306
5.339
4.925
4.925
13,357,573
-0.47(-8.69%)
Apr 17, 2009
5.192
5.461
5.192
5.393
12,838,719
+0.00(+0.05%)
Apr 16, 2009
5.448
5.480
5.151
5.390
22,218,774
+0.05(+0.87%)
Apr 15, 2009
5.437
5.505
5.164
5.344
24,385,554
-0.20(-3.54%)
Apr 14, 2009
5.813
5.900
5.535
5.540
15,270,027
-0.60(-9.72%)
Apr 13, 2009
5.807
6.158
5.791
6.137
15,017,449
+0.15(+2.46%)
Apr 09, 2009
5.665
5.990
5.573
5.990
13,837,170
+0.43(+7.79%)
Apr 08, 2009
5.379
5.557
5.379
5.557
11,381,297
+0.16(+3.03%)
Apr 07, 2009
5.535
5.608
5.393
5.393
11,745,180
-0.26(-4.62%)
Apr 06, 2009
5.611
5.712
5.516
5.655
12,399,206
-0.15(-2.58%)
Apr 03, 2009
5.529
5.826
5.279
5.804
16,224,954
+0.37(+6.76%)
Apr 02, 2009
5.303
5.516
5.303
5.437
12,937,581
+0.28(+5.33%)
Apr 01, 2009
5.025
5.251
5.025
5.162
15,330,244
-0.17(-3.22%)
Mar 31, 2009
5.121
5.404
5.039
5.333
14,357,812
+0.34(+6.70%)
Mar 30, 2009
5.273
5.360
4.998
4.998
14,191,819
-0.66(-11.61%)
Mar 26, 2009
5.802
5.802
5.535
5.655
20,269,530
-0.06(-1.00%)
Mar 25, 2009
5.848
5.919
5.420
5.712
19,220,700
-0.04(-0.62%)
Mar 24, 2009
6.341
6.406
5.734
5.747
20,580,398
-0.74(-11.42%)
Mar 23, 2009
6.153
6.537
5.859
6.488
16,722,467
+0.74(+12.89%)
Mar 20, 2009
5.987
5.987
5.723
5.747
11,985,073
-0.00(-0.05%)
Mar 19, 2009
6.148
6.216
5.744
5.750
16,227,414
-0.39(-6.30%)
Mar 18, 2009
5.992
6.213
5.878
6.137
23,846,748
+0.01(+0.22%)
Mar 17, 2009
5.736
6.129
5.655
6.123
15,704,561
+0.38(+6.69%)
Mar 16, 2009
6.178
6.210
5.698
5.739
15,414,770
-0.33(-5.39%)
Mar 13, 2009
6.483
6.483
6.020
6.066
16,496,778
-0.45(-6.94%)
Mar 12, 2009
6.208
6.526
5.979
6.518
18,447,908
+0.10(+1.53%)
Mar 11, 2009
5.979
6.502
5.862
6.420
17,286,144
+0.28(+4.57%)
Mar 10, 2009
5.592
6.139
5.478
6.139
20,112,336
+0.75(+14.01%)
Mar 09, 2009
5.320
5.499
5.162
5.385
13,241,881
+0.13(+2.49%)
Mar 06, 2009
5.164
5.284
5.020
5.254
19,411,170
+0.14(+2.66%)
Mar 05, 2009
5.284
5.374
5.031
5.118
13,478,302
-0.32(-5.81%)
Mar 04, 2009
5.167
5.584
5.132
5.434
11,326,054
+0.02(+0.45%)
Mar 02, 2009
5.524
5.774
5.363
5.409
14,172,361
-0.28(-4.98%)
Feb 27, 2009
5.799
5.943
5.687
5.693
13,307,834
-0.26(-4.39%)
Feb 26, 2009
6.131
6.333
5.725
5.954
25,441,792
+0.25(+4.29%)
Feb 25, 2009
5.717
5.897
5.469
5.709
14,431,702
-0.04(-0.76%)
Feb 24, 2009
5.341
5.753
5.249
5.753
16,319,767
+0.37(+6.83%)
Feb 23, 2009
5.584
5.769
5.374
5.385
13,963,857
-0.25(-4.49%)
Feb 20, 2009
5.385
5.758
5.311
5.638
19,739,110
+0.11(+1.97%)
Feb 19, 2009
5.750
5.807
5.518
5.529
13,267,878
-0.08(-1.50%)
Feb 18, 2009
5.502
5.712
5.339
5.614
15,540,386
+0.16(+2.95%)
Feb 17, 2009
5.524
5.600
5.374
5.453
13,142,707
-0.37(-6.40%)
Feb 13, 2009
5.853
6.052
5.766
5.826
13,625,762
-0.18(-2.99%)
Feb 12, 2009
5.731
6.058
5.725
6.006
12,434,392
+0.04(+0.73%)
Feb 11, 2009
5.992
6.107
5.804
5.962
9,342,479
-0.08(-1.26%)
Feb 10, 2009
6.295
6.415
5.960
6.039
19,684,914
-0.32(-5.01%)
Feb 09, 2009
6.671
6.679
6.267
6.357
12,827,382
-0.42(-6.27%)
Feb 06, 2009
6.431
6.829
6.390
6.782
13,751,011
+0.41(+6.50%)
Feb 05, 2009
5.987
6.491
5.875
6.368
15,474,731
+0.35(+5.89%)
Feb 04, 2009
5.848
6.123
5.742
6.014
12,281,910
+0.18(+3.03%)
Feb 03, 2009
5.652
5.946
5.516
5.837
16,591,480
+0.26(+4.69%)
Feb 02, 2009
5.638
5.660
5.418
5.576
13,252,888
-0.37(-6.19%)
Jan 30, 2009
6.101
6.281
5.851
5.943
9,741,651
-0.08(-1.31%)
Jan 29, 2009
6.300
6.343
6.006
6.022
9,764,674
-0.41(-6.39%)
Jan 28, 2009
6.180
6.458
6.101
6.434
10,870,104
+0.49(+8.25%)
Jan 27, 2009
5.930
5.993
5.734
5.943
7,711,739
+0.12(+2.01%)
Jan 26, 2009
5.960
6.205
5.674
5.826
11,535,648
-0.16(-2.68%)
Jan 23, 2009
5.401
6.025
5.257
5.987
17,911,274
+0.39(+7.01%)
Jan 22, 2009
5.603
5.881
5.399
5.595
11,404,643
-0.17(-2.93%)
Jan 21, 2009
5.224
5.764
5.083
5.764
17,098,696
+0.65(+12.61%)
Jan 20, 2009
5.837
5.837
5.113
5.118
15,536,039
-0.65(-11.24%)
Jan 16, 2009
5.709
5.859
5.461
5.766
15,018,704
+0.22(+3.98%)
Jan 15, 2009
5.652
5.793
5.300
5.546
19,028,732
-0.11(-1.88%)
Jan 14, 2009
5.875
5.875
5.565
5.652
11,429,843
-0.38(-6.28%)
Jan 13, 2009
5.701
6.069
5.562
6.030
14,097,381
+0.30(+5.18%)
Jan 12, 2009
5.957
6.020
5.668
5.734
9,282,441
-0.26(-4.32%)
Jan 09, 2009
6.194
6.210
5.826
5.992
16,765,359
-0.12(-1.96%)
Jan 08, 2009
6.548
6.594
6.055
6.112
25,302,446
-0.49(-7.39%)
Jan 07, 2009
6.921
6.951
6.564
6.600
8,501,411
-0.43(-6.16%)
Jan 06, 2009
7.371
7.458
6.910
7.033
14,354,787
-0.25(-3.44%)
Jan 05, 2009
7.011
7.461
6.859
7.283
12,053,805
+0.17(+2.33%)
Jan 02, 2009
6.668
7.164
6.496
7.117
7,065,544
+0.39(+5.75%)
Dec 31, 2008
6.425
6.777
6.385
6.730
6,904,415
+0.29(+4.53%)
Dec 30, 2008
6.129
6.444
6.060
6.439
5,857,682
+0.33(+5.35%)
Dec 29, 2008
6.281
6.281
5.984
6.112
5,675,296
-0.23(-3.61%)
Dec 26, 2008
6.276
6.434
6.175
6.341
2,463,605
+0.02(+0.34%)
Dec 24, 2008
6.221
6.371
6.107
6.319
1,939,511
+0.05(+0.74%)
Dec 23, 2008
6.519
6.543
6.251
6.273
6,186,489
-0.15(-2.37%)
Dec 22, 2008
6.681
6.750
6.311
6.425
5,423,775
-0.26(-3.87%)
Dec 19, 2008
6.878
7.066
6.597
6.684
8,382,243
-0.13(-1.88%)
Dec 18, 2008
6.864
7.030
6.725
6.812
10,946,513
-0.02(-0.24%)
Dec 17, 2008
7.011
7.142
6.793
6.829
11,364,174
-0.32(-4.50%)
Dec 16, 2008
6.461
7.150
6.412
7.150
11,943,356
+0.80(+12.66%)
Dec 15, 2008
6.777
6.777
6.197
6.346
7,400,103
-0.37(-5.55%)
Dec 12, 2008
6.346
6.771
6.060
6.720
9,079,672
+0.24(+3.66%)
Dec 11, 2008
6.826
7.144
6.466
6.483
10,059,421
-0.44(-6.30%)
Dec 10, 2008
7.011
7.196
6.692
6.918
9,256,206
-0.00(-0.04%)
Dec 09, 2008
6.894
7.534
6.714
6.921
16,561,269
-0.02(-0.24%)
Dec 08, 2008
6.592
7.082
6.543
6.937
12,793,528
+0.58(+9.08%)
Dec 05, 2008
5.780
6.360
5.584
6.360
11,959,708
+0.44(+7.41%)
Dec 04, 2008
5.464
6.316
5.366
5.922
20,213,810
+0.35(+6.31%)
Dec 03, 2008
5.257
5.706
5.175
5.570
16,021,153
+0.12(+2.15%)
Dec 02, 2008
4.938
5.472
4.938
5.453
13,470,240
+0.33(+6.49%)
Dec 01, 2008
5.674
5.720
5.099
5.121
13,410,661
-0.74(-12.56%)
Nov 28, 2008
5.851
5.883
5.655
5.856
5,144,011
-0.02(-0.28%)
Nov 26, 2008
5.107
5.927
4.993
5.872
14,998,761
+0.66(+12.76%)
Nov 25, 2008
5.069
5.369
4.960
5.208
24,097,444
+0.07(+1.32%)
Nov 24, 2008
4.611
5.202
4.513
5.140
22,719,580
+0.55(+12.05%)
Nov 21, 2008
4.426
4.609
4.075
4.587
26,396,374
+0.29(+6.85%)
Nov 20, 2008
4.606
4.903
4.263
4.293
28,729,532
-0.35(-7.51%)
Nov 19, 2008
5.235
5.257
4.639
4.641
23,327,200
-0.71(-13.28%)
Nov 18, 2008
5.535
5.788
5.178
5.352
19,939,736
-0.24(-4.29%)
Nov 17, 2008
5.772
5.973
5.589
5.592
13,721,731
-0.37(-6.26%)
Nov 14, 2008
6.455
6.684
5.941
5.965
17,939,172
-0.63(-9.62%)
Nov 13, 2008
6.477
6.600
5.439
6.600
29,637,418
+0.19(+2.89%)
Nov 12, 2008
7.025
7.166
6.376
6.415
14,826,905
-0.75(-10.49%)
Nov 11, 2008
7.136
7.422
6.730
7.166
10,911,668
+0.04(+0.57%)
Nov 10, 2008
7.594
7.667
6.976
7.125
9,613,619
-0.32(-4.32%)
Nov 07, 2008
7.725
7.953
7.174
7.447
11,564,909
-0.33(-4.27%)
Nov 06, 2008
8.700
8.716
7.708
7.779
12,076,207
-1.05(-11.88%)
Nov 05, 2008
8.945
9.245
8.806
8.828
13,464,131
-0.24(-2.64%)
Nov 04, 2008
8.765
9.117
8.686
9.067
11,390,024
+0.52(+6.12%)
Nov 03, 2008
8.664
8.890
8.403
8.545
7,097,818
-0.30(-3.36%)
Oct 31, 2008
8.441
8.923
8.272
8.841
8,254,788
+0.31(+3.67%)
Oct 30, 2008
8.673
8.771
8.318
8.528
7,825,566
+0.20(+2.45%)
Oct 29, 2008
7.983
8.643
7.842
8.324
17,523,758
+0.34(+4.23%)
Oct 28, 2008
7.485
8.013
6.932
7.986
14,911,045
+0.75(+10.31%)
Oct 27, 2008
7.493
7.896
7.232
7.240
15,428,446
-0.52(-6.70%)
Oct 24, 2008
7.447
8.239
7.319
7.760
15,460,133
-0.44(-5.38%)
Oct 23, 2008
8.166
8.580
7.738
8.201
22,225,176
-0.16(-1.95%)
Oct 22, 2008
8.765
8.915
8.076
8.365
24,755,138
-0.65(-7.19%)
Oct 21, 2008
8.986
9.501
8.787
9.013
108,441,360
-0.10(-1.05%)
Oct 20, 2008
8.689
9.111
8.594
9.108
17,099,272
+0.67(+7.91%)
Oct 17, 2008
8.002
8.972
8.000
8.441
24,890,016
+0.79(+10.32%)
Oct 16, 2008
7.286
7.651
6.845
7.651
13,452,838
+0.36(+5.01%)
Oct 15, 2008
7.845
8.163
7.253
7.286
8,381,604
-0.97(-11.77%)
Oct 14, 2008
8.438
8.555
7.883
8.259
13,266,920
+0.08(+0.97%)
Oct 13, 2008
7.523
8.188
7.501
8.180
13,044,950
+1.13(+16.08%)
Oct 10, 2008
6.390
7.480
6.199
7.046
17,717,004
+0.31(+4.53%)
Oct 09, 2008
7.616
7.681
6.597
6.741
17,451,576
-0.61(-8.33%)
Oct 08, 2008
7.283
7.899
7.036
7.354
11,512,269
-0.16(-2.10%)
Oct 07, 2008
8.160
8.414
7.381
7.512
11,822,484
-0.51(-6.41%)
Oct 06, 2008
8.305
8.466
7.431
8.027
13,262,955
-0.53(-6.21%)
Oct 03, 2008
8.741
9.247
8.422
8.558
7,512,377
-0.02(-0.29%)
Oct 02, 2008
8.948
8.948
8.528
8.583
6,275,633
-0.28(-3.20%)
Oct 01, 2008
8.866
8.866
8.131
8.866
8,137,242
+0.54(+6.48%)
Sep 30, 2008
8.073
8.643
7.913
8.327
9,938,072
+0.43(+5.41%)
Sep 29, 2008
8.692
8.989
7.899
7.899
10,213,618
-0.98(-11.04%)
Sep 26, 2008
8.711
9.038
8.466
8.880
8,775,665
+0.11(+1.24%)
Sep 25, 2008
8.648
8.934
8.580
8.771
9,210,850
+0.23(+2.68%)
Sep 24, 2008
9.490
9.490
8.523
8.542
8,770,738
-0.45(-4.97%)
Sep 23, 2008
9.340
9.626
8.948
8.989
9,003,205
-0.21(-2.28%)
Sep 22, 2008
9.683
9.795
9.166
9.198
10,126,662
-1.37(-12.96%)
Sep 19, 2008
9.533
10.57
9.021
10.57
18,863,338
+1.57(+17.47%)
Sep 18, 2008
7.926
9.266
7.760
8.997
38,732,692
+1.16(+14.85%)
Sep 17, 2008
7.716
8.210
7.629
7.834
30,522,534
+0.07(+0.95%)
Sep 16, 2008
7.627
7.888
7.381
7.760
21,139,692
-0.07(-0.90%)
Sep 15, 2008
8.032
8.515
7.815
7.831
12,506,641
-0.68(-8.00%)
Sep 12, 2008
8.444
8.648
8.338
8.512
9,463,924
-0.01(-0.13%)
Sep 11, 2008
8.171
8.525
7.929
8.523
11,930,866
+0.13(+1.56%)
Sep 10, 2008
8.495
8.577
8.177
8.392
12,493,615
-0.05(-0.61%)
Sep 09, 2008
9.016
9.065
8.422
8.444
14,575,377
-0.65(-7.19%)
Sep 08, 2008
9.029
9.149
8.596
9.097
13,109,298
+0.32(+3.66%)
Sep 05, 2008
8.596
8.803
8.308
8.776
10,689,900
+0.15(+1.77%)
Sep 04, 2008
8.964
9.176
8.607
8.624
11,637,025
-0.46(-5.10%)
Sep 03, 2008
9.013
9.220
8.899
9.087
10,392,178
+0.04(+0.45%)
Sep 02, 2008
9.013
9.261
8.934
9.046
10,718,922
+0.14(+1.59%)
Aug 29, 2008
8.999
9.029
8.776
8.904
8,239,548
-0.13(-1.45%)
Aug 28, 2008
8.634
9.048
8.610
9.035
10,836,934
+0.46(+5.34%)
Aug 27, 2008
8.569
8.594
8.359
8.577
9,832,876
+0.07(+0.86%)
Aug 26, 2008
8.433
8.609
8.335
8.504
10,089,508
+0.07(+0.77%)
Aug 25, 2008
8.474
8.662
8.425
8.438
7,373,317
-0.25(-2.82%)
Aug 22, 2008
8.531
8.692
8.498
8.683
8,872,259
+0.25(+2.91%)
Aug 21, 2008
8.634
8.702
8.397
8.438
11,846,362
-0.32(-3.70%)
Aug 20, 2008
8.670
8.768
8.422
8.762
10,854,696
+0.20(+2.32%)
Aug 19, 2008
8.675
8.708
8.449
8.564
12,568,918
-0.16(-1.78%)
Aug 18, 2008
9.296
9.353
8.683
8.719
9,667,695
-0.65(-6.89%)
Aug 15, 2008
9.277
9.476
9.136
9.364
9,999,505
+0.09(+1.00%)
Aug 14, 2008
8.762
9.274
8.762
9.272
10,202,957
+0.52(+5.98%)
Aug 13, 2008
8.708
8.910
8.534
8.749
9,746,266
+0.01(+0.09%)
Aug 12, 2008
9.070
9.234
8.591
8.741
17,608,278
-0.38(-4.15%)
Aug 11, 2008
9.127
9.329
8.931
9.119
15,101,306
-0.07(-0.74%)
Aug 08, 2008
8.555
9.220
8.444
9.187
18,258,030
+0.63(+7.42%)
Aug 07, 2008
8.387
8.825
8.174
8.553
23,338,626
+0.14(+1.65%)
Aug 06, 2008
7.632
8.580
7.564
8.414
31,613,856
+1.22(+16.92%)
Aug 05, 2008
7.101
7.275
7.082
7.196
16,121,723
+0.18(+2.60%)
Aug 04, 2008
7.319
7.395
6.995
7.014
12,072,176
-0.39(-5.33%)
Aug 01, 2008
7.572
7.617
7.150
7.409
10,211,434
-0.16(-2.05%)
Jul 31, 2008
7.539
7.705
7.477
7.564
7,202,720
-0.10(-1.24%)
Jul 30, 2008
7.700
7.834
7.365
7.659
11,191,172
-0.06(-0.74%)
Jul 29, 2008
7.716
7.719
7.229
7.716
12,161,761
+0.42(+5.79%)
Jul 28, 2008
7.752
7.899
7.248
7.294
11,478,055
-0.56(-7.14%)
Jul 25, 2008
7.736
7.981
7.567
7.855
11,303,919
+0.29(+3.85%)
Jul 24, 2008
8.185
8.288
7.548
7.564
12,893,268
-0.72(-8.65%)
Jul 23, 2008
7.899
8.340
7.790
8.280
15,952,136
+0.31(+3.93%)
Jul 22, 2008
7.057
7.978
7.033
7.967
17,926,962
+0.85(+11.90%)
Jul 21, 2008
7.512
7.561
7.082
7.120
12,613,121
-0.37(-4.91%)
Jul 18, 2008
7.420
7.583
7.196
7.488
11,611,950
-0.04(-0.47%)
Jul 17, 2008
7.466
7.896
7.275
7.523
18,937,414
+0.10(+1.40%)
Jul 16, 2008
6.763
7.452
6.616
7.420
18,705,132
+0.80(+12.05%)
Jul 15, 2008
6.464
6.916
6.240
6.622
22,252,202
+0.04(+0.58%)
Jul 14, 2008
7.392
7.409
6.575
6.583
20,650,282
-0.04(-0.66%)
Jul 11, 2008
6.453
6.957
6.374
6.627
15,075,412
+0.17(+2.66%)
Jul 10, 2008
6.537
6.638
6.199
6.455
15,039,161
-0.12(-1.78%)
Jul 09, 2008
6.929
7.036
6.553
6.572
15,198,193
-0.33(-4.78%)
Jul 08, 2008
6.613
6.902
6.425
6.902
20,887,896
+0.26(+3.85%)
Jul 07, 2008
6.864
7.033
6.515
6.646
13,485,557
-0.15(-2.17%)
Jul 04, 2008
7.302
7.302
6.760
6.793
6,556,925
+0.00(+0.00%)
Jul 03, 2008
7.302
7.302
6.760
6.793
6,556,925
-0.14(-2.04%)
Jul 02, 2008
7.030
7.210
6.902
6.935
11,371,373
-0.17(-2.34%)
Jul 01, 2008
7.112
7.237
6.823
7.101
22,588,282
-0.13(-1.81%)
Jun 30, 2008
7.708
7.760
7.210
7.232
17,109,226
-0.47(-6.12%)
Jun 27, 2008
7.749
7.970
7.572
7.703
15,389,478
-0.08(-1.01%)
Jun 26, 2008
8.188
8.226
7.766
7.782
12,180,250
-0.51(-6.17%)
Jun 25, 2008
8.180
8.455
8.068
8.294
10,383,642
+0.38(+4.86%)
Jun 24, 2008
7.872
8.114
7.776
7.910
12,047,776
-0.07(-0.92%)
Jun 23, 2008
8.343
8.343
7.943
7.983
8,899,684
-0.27(-3.30%)
Jun 20, 2008
8.550
8.550
8.185
8.256
9,038,083
-0.30(-3.47%)
Jun 19, 2008
8.525
8.553
8.294
8.553
6,345,480
+0.05(+0.61%)
Jun 18, 2008
8.643
8.700
8.408
8.501
7,838,573
-0.22(-2.47%)
Jun 17, 2008
8.991
9.078
8.689
8.716
7,500,148
-0.26(-2.88%)
Jun 16, 2008
8.850
9.048
8.719
8.975
8,429,820
+0.18(+2.01%)
Jun 13, 2008
8.308
8.798
8.308
8.798
8,955,999
+0.23(+2.64%)
Jun 12, 2008
8.708
8.768
8.433
8.572
13,143,012
-0.03(-0.32%)
Jun 11, 2008
8.839
8.910
8.591
8.599
14,028,851
-0.15(-1.71%)
Jun 10, 2008
8.662
8.828
8.610
8.749
12,187,600
-0.00(-0.03%)
Jun 09, 2008
8.852
9.017
8.643
8.752
9,248,283
-0.09(-1.02%)
Jun 06, 2008
9.016
9.065
8.822
8.841
13,561,499
-0.19(-2.08%)
Jun 05, 2008
8.874
9.059
8.765
9.029
15,126,745
+0.24(+2.73%)
Jun 04, 2008
8.989
9.174
8.708
8.790
12,882,889
-0.28(-3.06%)
Jun 03, 2008
9.220
9.261
9.010
9.067
15,416,598
-0.11(-1.22%)
Jun 02, 2008
9.533
9.607
9.117
9.179
13,751,245
-0.36(-3.80%)
May 30, 2008
9.748
9.847
9.514
9.541
13,877,610
+0.17(+1.77%)
May 29, 2008
9.206
9.446
9.198
9.375
8,465,054
+0.12(+1.27%)
May 28, 2008
9.130
9.315
9.081
9.258
10,088,634
+0.18(+2.01%)
May 27, 2008
9.206
9.261
8.999
9.076
12,544,118
-0.08(-0.89%)
May 26, 2008
9.206
9.443
9.059
9.157
18,109,308
+0.00(+0.00%)
May 23, 2008
9.206
9.443
9.059
9.157
18,107,104
+0.19(+2.10%)
May 22, 2008
9.005
9.087
8.803
8.969
16,128,541
-0.02(-0.21%)
May 21, 2008
9.558
9.631
8.948
8.989
19,657,104
-0.59(-6.14%)
May 20, 2008
9.860
9.876
9.495
9.577
14,223,033
-0.30(-3.06%)
May 19, 2008
10.21
10.30
9.819
9.879
14,844,359
-0.34(-3.28%)
May 16, 2008
10.31
10.38
10.20
10.21
5,516,716
-0.13(-1.29%)
May 15, 2008
10.25
10.39
10.25
10.35
7,820,117
+0.09(+0.90%)
May 14, 2008
10.36
10.51
10.22
10.26
8,806,615
-0.02(-0.16%)
May 13, 2008
10.45
10.48
10.11
10.27
8,287,158
-0.16(-1.49%)
May 12, 2008
10.41
10.46
10.19
10.43
9,352,568
-0.01(-0.08%)
May 09, 2008
10.48
10.62
10.43
10.43
15,343,392
-0.23(-2.15%)
May 08, 2008
10.79
10.81
10.54
10.66
23,810,590
-0.13(-1.19%)
May 07, 2008
10.74
10.90
10.64
10.79
19,880,374
+0.10(+0.89%)
May 06, 2008
10.35
10.70
10.35
10.70
10,195,790
+0.34(+3.31%)
May 05, 2008
10.36
10.43
10.30
10.35
9,431,663
-0.05(-0.52%)
May 02, 2008
10.31
10.44
10.15
10.41
7,623,410
+0.20(+1.98%)
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
.