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
Yahoo
(NQ:
)
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 30, 2008
27.07
27.10
26.63
26.76
17,754,432
-0.31(-1.15%)
May 29, 2008
27.34
27.36
27.00
27.07
17,906,256
-0.09(-0.33%)
May 28, 2008
27.42
27.48
26.95
27.16
21,716,222
+0.16(+0.59%)
May 27, 2008
27.50
27.63
26.98
27.00
20,444,648
-0.72(-2.60%)
May 26, 2008
27.48
27.74
27.26
27.72
24,055,828
+0.00(+0.00%)
May 23, 2008
27.48
27.74
27.26
27.72
24,042,848
+0.19(+0.69%)
May 22, 2008
27.30
27.61
26.95
27.53
24,726,844
+0.20(+0.73%)
May 21, 2008
27.34
27.95
26.80
27.33
38,317,156
-0.15(-0.55%)
May 20, 2008
27.68
28.20
27.32
27.48
29,422,722
-0.20(-0.72%)
May 19, 2008
27.90
28.33
27.42
27.68
57,055,576
+0.02(+0.07%)
May 16, 2008
27.73
27.95
27.41
27.66
53,301,108
-0.09(-0.32%)
May 15, 2008
27.54
27.98
26.85
27.75
79,669,592
+0.61(+2.25%)
May 14, 2008
26.95
27.36
26.20
27.14
64,448,508
+0.58(+2.18%)
May 13, 2008
25.15
26.84
24.39
26.56
81,108,504
+1.30(+5.15%)
May 12, 2008
25.80
25.88
25.02
25.26
41,319,864
-0.67(-2.58%)
May 09, 2008
26.01
26.19
25.75
25.93
30,668,328
-0.29(-1.11%)
May 08, 2008
25.66
26.44
25.51
26.22
61,268,092
+0.58(+2.26%)
May 07, 2008
25.57
25.71
25.03
25.64
84,647,552
-0.08(-0.31%)
May 06, 2008
25.54
26.25
24.20
25.72
179,980,688
+1.35(+5.54%)
May 05, 2008
23.05
24.93
22.97
24.37
279,129,632
-4.30(-15.00%)
May 02, 2008
27.65
29.73
27.21
28.67
79,840,536
+1.86(+6.92%)
May 01, 2008
27.69
28.34
26.50
26.81
51,985,584
-0.60(-2.17%)
Apr 30, 2008
27.17
27.78
26.76
27.41
30,571,808
+0.05(+0.18%)
Apr 29, 2008
26.35
27.48
25.81
27.36
36,679,728
+0.93(+3.52%)
Apr 28, 2008
27.00
27.09
26.25
26.43
20,869,448
-0.37(-1.38%)
Apr 25, 2008
26.85
26.93
26.08
26.80
50,457,852
-0.50(-1.83%)
Apr 24, 2008
28.01
28.08
27.24
27.30
25,983,556
-0.78(-2.78%)
Apr 23, 2008
28.24
28.35
27.71
28.08
31,123,768
-0.46(-1.61%)
Apr 22, 2008
28.73
28.88
28.44
28.54
28,452,976
-0.01(-0.04%)
Apr 21, 2008
28.52
28.68
28.21
28.55
18,342,636
+0.12(+0.42%)
Apr 18, 2008
28.44
28.67
28.17
28.43
25,282,448
+0.40(+1.43%)
Apr 17, 2008
28.40
28.40
27.96
28.03
10,849,706
-0.28(-0.99%)
Apr 16, 2008
28.11
28.40
28.11
28.31
9,206,331
+0.14(+0.50%)
Apr 15, 2008
28.05
28.25
27.77
28.17
12,052,658
+0.37(+1.33%)
Apr 14, 2008
28.18
28.34
27.79
27.80
14,131,315
-0.54(-1.91%)
Apr 11, 2008
28.16
28.61
28.09
28.34
18,423,736
-0.25(-0.87%)
Apr 10, 2008
28.39
28.69
28.28
28.59
32,678,204
+0.82(+2.95%)
Apr 09, 2008
27.80
27.95
27.13
27.77
31,771,596
+0.07(+0.25%)
Apr 08, 2008
27.72
27.82
27.49
27.70
17,935,550
+0.00(+0.00%)
Apr 07, 2008
27.80
28.15
27.57
27.70
29,462,624
-0.66(-2.33%)
Apr 04, 2008
28.00
28.45
27.59
28.36
28,249,240
+0.23(+0.82%)
Apr 03, 2008
27.65
28.22
27.58
28.13
14,535,394
+0.31(+1.11%)
Apr 02, 2008
28.57
28.60
27.49
27.82
30,176,272
-0.68(-2.39%)
Apr 01, 2008
28.07
28.62
28.02
28.50
20,483,560
-0.43(-1.49%)
Mar 31, 2008
28.56
29.12
28.27
28.93
17,225,202
-0.06(-0.21%)
Mar 28, 2008
28.77
29.09
28.15
28.99
34,274,200
+0.90(+3.20%)
Mar 27, 2008
28.49
28.50
27.90
28.09
15,534,833
-0.40(-1.40%)
Mar 26, 2008
28.63
28.78
28.19
28.49
14,867,983
-0.24(-0.84%)
Mar 25, 2008
28.14
28.75
27.70
28.73
33,767,444
+1.21(+4.40%)
Mar 24, 2008
27.56
28.07
27.45
27.52
17,360,718
-0.14(-0.51%)
Mar 21, 2008
27.36
27.91
26.98
27.66
29,866,776
+0.00(+0.00%)
Mar 20, 2008
27.36
27.91
26.98
27.66
29,865,524
+0.59(+2.18%)
Mar 19, 2008
27.56
27.79
26.91
27.07
23,167,816
-0.59(-2.13%)
Mar 18, 2008
26.94
27.72
26.25
27.66
37,952,096
+1.81(+7.00%)
Mar 17, 2008
26.50
26.64
25.72
25.85
33,790,080
-0.86(-3.22%)
Mar 14, 2008
27.85
27.96
26.50
26.71
44,379,876
-0.79(-2.87%)
Mar 13, 2008
28.07
28.27
27.38
27.50
75,429,584
-0.95(-3.34%)
Mar 12, 2008
28.89
29.02
28.39
28.45
18,337,762
-0.55(-1.90%)
Mar 11, 2008
28.91
29.16
28.43
29.00
22,560,424
+0.49(+1.72%)
Mar 10, 2008
28.87
28.98
28.51
28.51
29,704,942
-0.52(-1.79%)
Mar 07, 2008
28.58
29.18
28.50
29.03
28,266,256
+0.33(+1.15%)
Mar 06, 2008
28.64
28.98
28.44
28.70
34,591,056
+0.03(+0.09%)
Mar 05, 2008
28.00
28.78
28.00
28.67
30,280,344
+0.61(+2.19%)
Mar 04, 2008
27.80
28.07
27.43
28.06
28,304,960
+0.29(+1.04%)
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
.