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
)
58.78
-0.48 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2007
9.114
9.285
9.035
9.261
3,730,215
+0.14(+1.55%)
Jan 30, 2007
9.149
9.231
9.084
9.119
5,303,847
-0.07(-0.71%)
Jan 29, 2007
9.255
9.269
9.125
9.185
4,652,746
-0.11(-1.17%)
Jan 26, 2007
9.343
9.364
9.190
9.294
8,184,540
+0.01(+0.15%)
Jan 25, 2007
9.340
9.432
9.247
9.280
5,034,946
-0.01(-0.06%)
Jan 24, 2007
9.114
9.413
9.114
9.285
8,159,472
+0.16(+1.73%)
Jan 23, 2007
8.969
9.198
8.855
9.127
10,052,284
-0.11(-1.21%)
Jan 22, 2007
9.400
9.443
9.225
9.239
5,482,117
-0.18(-1.88%)
Jan 19, 2007
9.356
9.571
9.201
9.416
5,375,559
+0.06(+0.67%)
Jan 18, 2007
9.675
9.675
9.087
9.353
9,159,333
-0.30(-3.13%)
Jan 17, 2007
9.397
9.716
9.397
9.656
7,827,244
+0.20(+2.07%)
Jan 16, 2007
9.460
9.615
9.345
9.460
8,236,607
+0.12(+1.28%)
Jan 12, 2007
9.476
9.506
9.280
9.340
8,001,035
-0.09(-0.95%)
Jan 11, 2007
9.639
9.656
9.315
9.430
8,982,227
-0.18(-1.87%)
Jan 10, 2007
9.215
9.702
9.065
9.610
13,702,993
+0.39(+4.29%)
Jan 09, 2007
9.261
9.435
9.146
9.215
11,664,729
-0.06(-0.62%)
Jan 08, 2007
9.048
9.299
8.901
9.272
13,459,637
+0.26(+2.84%)
Jan 05, 2007
8.711
9.119
8.708
9.016
13,644,244
+0.33(+3.79%)
Jan 04, 2007
8.463
8.716
8.308
8.686
12,117,980
+0.24(+2.84%)
Jan 03, 2007
8.482
8.604
8.403
8.446
19,658,576
+0.06(+0.71%)
Dec 29, 2006
8.580
8.599
8.321
8.387
6,470,013
-0.14(-1.63%)
Dec 28, 2006
8.444
8.607
8.395
8.525
7,347,485
+0.05(+0.64%)
Dec 27, 2006
8.463
8.640
8.378
8.471
8,453,775
+0.02(+0.19%)
Dec 26, 2006
8.694
8.768
8.444
8.455
10,422,493
-0.21(-2.42%)
Dec 22, 2006
8.989
8.989
8.564
8.664
15,433,762
-0.30(-3.31%)
Dec 21, 2006
9.343
9.343
8.939
8.961
9,177,481
-0.34(-3.66%)
Dec 20, 2006
9.329
9.452
9.179
9.302
7,661,493
+0.03(+0.29%)
Dec 19, 2006
9.465
9.558
9.141
9.274
20,203,438
-0.53(-5.39%)
Dec 18, 2006
9.705
9.983
9.669
9.803
7,068,521
+0.12(+1.24%)
Dec 15, 2006
9.754
9.890
9.615
9.683
6,582,030
+0.07(+0.71%)
Dec 14, 2006
9.773
10.03
9.520
9.615
8,664,871
-0.17(-1.73%)
Dec 13, 2006
9.754
9.915
9.650
9.784
6,406,047
+0.05(+0.48%)
Dec 12, 2006
9.915
10.08
9.615
9.738
8,972,182
-0.15(-1.52%)
Dec 11, 2006
9.964
10.04
9.827
9.887
6,459,414
-0.11(-1.09%)
Dec 08, 2006
9.855
10.20
9.806
9.996
8,359,491
+0.07(+0.69%)
Dec 07, 2006
10.35
10.39
9.849
9.928
10,604,140
-0.40(-3.85%)
Dec 06, 2006
10.37
10.41
10.14
10.33
8,054,258
-0.09(-0.84%)
Dec 05, 2006
10.46
10.69
10.37
10.41
11,069,661
+0.06(+0.60%)
Dec 04, 2006
10.21
10.40
10.19
10.35
11,148,136
+0.19(+1.82%)
Dec 01, 2006
10.43
10.72
9.874
10.17
32,077,808
-0.77(-7.05%)
Nov 30, 2006
10.73
11.11
10.66
10.94
11,569,546
+0.21(+1.93%)
Nov 29, 2006
10.97
11.10
10.51
10.73
14,555,864
-0.14(-1.28%)
Nov 28, 2006
10.79
10.92
10.43
10.87
15,458,808
-0.03(-0.25%)
Nov 27, 2006
11.13
11.54
10.82
10.90
18,402,884
-0.17(-1.55%)
Nov 24, 2006
11.17
11.24
10.62
11.07
5,698,613
-0.05(-0.49%)
Nov 22, 2006
10.63
11.29
10.59
11.12
23,501,906
+0.68(+6.55%)
Nov 21, 2006
10.32
10.48
10.13
10.44
17,855,386
+0.17(+1.62%)
Nov 20, 2006
10.11
10.30
9.947
10.27
11,308,516
+0.31(+3.12%)
Nov 17, 2006
9.827
10.07
9.808
9.961
14,909,254
+0.02(+0.25%)
Nov 16, 2006
10.31
10.32
9.645
9.936
16,664,973
-0.28(-2.72%)
Nov 15, 2006
10.17
10.37
10.11
10.21
15,033,056
-0.34(-3.23%)
Nov 14, 2006
10.41
10.69
10.14
10.55
13,782,008
+0.32(+3.09%)
Nov 13, 2006
10.37
10.40
10.13
10.24
6,083,647
-0.05(-0.53%)
Nov 10, 2006
9.874
10.55
9.871
10.29
14,375,853
+0.48(+4.94%)
Nov 09, 2006
9.906
10.02
9.800
9.808
5,640,022
-0.08(-0.83%)
Nov 08, 2006
9.795
9.975
9.642
9.890
3,421,946
-0.01(-0.14%)
Nov 07, 2006
10.05
10.24
9.822
9.904
5,219,281
-0.15(-1.46%)
Nov 06, 2006
9.582
10.13
9.577
10.05
8,636,359
+0.28(+2.90%)
Nov 03, 2006
9.751
9.901
9.514
9.768
6,607,659
+0.08(+0.87%)
Nov 02, 2006
9.574
9.721
9.329
9.683
8,137,947
+0.07(+0.68%)
Nov 01, 2006
9.735
10.11
9.593
9.618
7,323,181
-0.11(-1.18%)
Oct 31, 2006
9.882
9.939
9.620
9.732
7,225,086
-0.14(-1.41%)
Oct 30, 2006
9.969
10.01
9.814
9.871
7,126,231
-0.13(-1.31%)
Oct 27, 2006
10.03
10.21
9.942
10.00
5,744,285
-0.16(-1.55%)
Oct 26, 2006
10.08
10.17
9.743
10.16
8,470,040
+0.08(+0.84%)
Oct 25, 2006
10.18
10.23
9.999
10.08
6,147,143
-0.13(-1.31%)
Oct 24, 2006
10.03
10.23
10.01
10.21
8,724,868
+0.15(+1.52%)
Oct 23, 2006
9.991
10.12
9.915
10.06
9,883,189
+0.18(+1.85%)
Oct 20, 2006
9.904
9.915
9.675
9.874
9,353,621
+0.01(+0.11%)
Oct 19, 2006
9.833
9.961
9.632
9.863
15,027,600
+0.33(+3.46%)
Oct 18, 2006
9.615
9.773
9.438
9.533
7,946,699
+0.00(+0.00%)
Oct 17, 2006
9.620
9.738
9.364
9.533
9,643,589
+0.12(+1.27%)
Oct 16, 2006
9.487
9.650
9.373
9.413
5,786,318
-0.11(-1.17%)
Oct 13, 2006
9.411
9.746
9.324
9.525
12,840,709
+0.07(+0.78%)
Oct 12, 2006
9.076
9.509
9.076
9.452
13,729,904
+0.41(+4.49%)
Oct 11, 2006
9.095
9.258
8.961
9.046
8,791,595
-0.10(-1.13%)
Oct 10, 2006
8.997
9.261
8.798
9.149
17,672,130
+0.30(+3.35%)
Oct 09, 2006
8.577
8.899
8.555
8.852
6,911,839
+0.19(+2.17%)
Oct 06, 2006
8.634
8.771
8.517
8.664
7,388,568
+0.02(+0.25%)
Oct 05, 2006
8.387
8.705
8.308
8.643
11,872,675
+0.27(+3.19%)
Oct 04, 2006
8.008
8.392
7.940
8.376
9,371,225
+0.34(+4.24%)
Oct 03, 2006
8.046
8.204
7.948
8.035
6,623,534
+0.05(+0.65%)
Oct 02, 2006
8.242
8.261
7.872
7.983
8,425,455
-0.25(-3.08%)
Sep 29, 2006
8.321
8.444
8.201
8.237
7,075,107
-0.08(-0.92%)
Sep 28, 2006
8.370
8.504
8.199
8.313
5,437,694
-0.05(-0.65%)
Sep 27, 2006
8.498
8.523
8.327
8.367
7,076,734
-0.17(-1.95%)
Sep 26, 2006
8.414
8.553
8.338
8.534
6,383,428
+0.18(+2.19%)
Sep 25, 2006
8.599
8.645
8.288
8.351
6,701,727
-0.17(-1.95%)
Sep 22, 2006
8.389
8.566
8.212
8.517
5,910,718
+0.13(+1.53%)
Sep 21, 2006
8.547
8.683
8.324
8.389
7,009,647
-0.08(-0.93%)
Sep 20, 2006
8.711
8.850
8.411
8.468
10,094,009
-0.11(-1.33%)
Sep 19, 2006
8.479
8.686
8.269
8.583
16,084,396
+0.18(+2.14%)
Sep 18, 2006
7.981
8.468
7.981
8.403
12,936,138
+0.41(+5.18%)
Sep 15, 2006
7.918
8.111
7.894
7.989
8,229,914
+0.11(+1.35%)
Sep 14, 2006
8.011
8.035
7.855
7.883
5,296,247
-0.13(-1.60%)
Sep 13, 2006
7.768
8.046
7.714
8.011
9,926,503
+0.23(+2.90%)
Sep 12, 2006
7.654
7.872
7.627
7.785
6,557,611
+0.09(+1.17%)
Sep 11, 2006
7.921
7.940
7.662
7.695
5,777,169
-0.25(-3.19%)
Sep 08, 2006
7.970
8.098
7.861
7.948
9,500,997
+0.10(+1.32%)
Sep 07, 2006
7.567
7.899
7.482
7.845
12,448,468
+0.21(+2.71%)
Sep 06, 2006
7.613
7.711
7.572
7.638
8,435,220
+0.01(+0.18%)
Sep 05, 2006
7.627
7.673
7.493
7.624
6,078,176
-0.09(-1.20%)
Sep 01, 2006
7.722
7.899
7.624
7.716
4,213,590
-0.05(-0.63%)
Aug 31, 2006
7.490
7.861
7.455
7.766
9,965,948
+0.28(+3.75%)
Aug 30, 2006
7.488
7.556
7.390
7.485
5,744,083
+0.13(+1.78%)
Aug 29, 2006
7.286
7.390
7.215
7.354
5,151,419
+0.04(+0.52%)
Aug 28, 2006
7.313
7.474
7.273
7.316
5,833,616
-0.03(-0.41%)
Aug 25, 2006
7.436
7.463
7.262
7.346
8,283,197
-0.10(-1.39%)
Aug 24, 2006
7.605
7.665
7.414
7.450
5,343,160
-0.15(-2.01%)
Aug 23, 2006
7.918
7.921
7.588
7.602
4,271,219
-0.10(-1.24%)
Aug 22, 2006
7.695
7.809
7.671
7.697
3,941,586
+0.00(+0.00%)
Aug 21, 2006
7.967
7.967
7.697
7.697
3,989,799
-0.33(-4.07%)
Aug 18, 2006
8.122
8.185
7.853
8.024
5,438,666
-0.11(-1.37%)
Aug 17, 2006
7.959
8.305
7.902
8.136
11,353,549
+0.17(+2.08%)
Aug 16, 2006
7.899
7.997
7.643
7.970
8,920,948
+0.17(+2.16%)
Aug 15, 2006
7.507
7.872
7.447
7.801
9,444,748
+0.42(+5.64%)
Aug 14, 2006
7.354
7.488
7.308
7.384
5,251,945
+0.11(+1.57%)
Aug 11, 2006
7.330
7.406
7.218
7.270
2,926,574
-0.09(-1.18%)
Aug 10, 2006
7.330
7.450
7.150
7.357
4,838,282
+0.06(+0.86%)
Aug 09, 2006
7.237
7.526
7.237
7.294
5,873,638
+0.09(+1.21%)
Aug 08, 2006
7.395
7.422
7.200
7.207
5,006,485
-0.15(-2.00%)
Aug 07, 2006
7.286
7.395
7.204
7.354
3,551,031
+0.02(+0.30%)
Aug 04, 2006
7.534
7.539
7.262
7.332
6,407,203
+0.13(+1.82%)
Aug 03, 2006
7.041
7.243
7.027
7.202
6,376,628
+0.01(+0.19%)
Aug 02, 2006
7.232
7.286
7.076
7.188
9,559,008
+0.04(+0.61%)
Aug 01, 2006
7.471
7.471
7.082
7.144
11,675,442
-0.39(-5.14%)
Jul 31, 2006
7.763
7.771
7.436
7.531
7,239,691
-0.34(-4.33%)
Jul 28, 2006
7.667
7.899
7.605
7.872
6,790,919
+0.22(+2.92%)
Jul 27, 2006
7.586
7.744
7.539
7.648
6,408,261
+0.11(+1.45%)
Jul 26, 2006
7.588
7.610
7.409
7.539
4,523,258
-0.07(-0.86%)
Jul 25, 2006
7.578
7.676
7.395
7.605
5,858,512
+0.01(+0.07%)
Jul 24, 2006
7.357
7.749
7.368
7.599
5,451,142
+0.24(+3.30%)
Jul 21, 2006
7.537
7.621
7.259
7.357
5,663,427
-0.17(-2.21%)
Jul 20, 2006
7.899
8.035
7.490
7.523
12,255,105
+0.01(+0.07%)
Jul 19, 2006
7.240
7.616
7.153
7.518
8,342,783
+0.39(+5.46%)
Jul 18, 2006
7.123
7.267
6.899
7.128
4,111,331
-0.02(-0.34%)
Jul 17, 2006
7.068
7.302
7.068
7.153
4,018,105
+0.01(+0.08%)
Jul 14, 2006
7.253
7.341
7.022
7.147
7,783,940
-0.13(-1.83%)
Jul 13, 2006
7.602
7.621
7.251
7.281
7,981,382
-0.41(-5.38%)
Jul 12, 2006
7.880
8.029
7.662
7.695
8,813,590
-0.15(-1.91%)
Jul 11, 2006
7.708
7.888
7.553
7.845
11,449,617
+0.12(+1.55%)
Jul 10, 2006
7.706
7.864
7.667
7.725
3,504,317
+0.06(+0.82%)
Jul 07, 2006
7.885
7.894
7.629
7.662
6,067,742
-0.28(-3.47%)
Jul 06, 2006
8.144
8.163
7.850
7.937
6,778,414
-0.17(-2.05%)
Jul 05, 2006
7.918
8.171
7.752
8.103
9,824,212
+0.07(+0.92%)
Jul 03, 2006
8.052
8.098
7.749
8.030
5,688,374
-0.11(-1.40%)
Jun 30, 2006
7.787
8.144
7.398
8.144
28,801,772
+0.45(+5.80%)
Jun 29, 2006
7.354
7.733
7.281
7.697
10,946,149
+0.57(+8.07%)
Jun 28, 2006
7.305
7.417
6.932
7.123
10,619,843
-0.13(-1.84%)
Jun 27, 2006
7.659
7.845
7.207
7.256
10,102,633
-0.42(-5.46%)
Jun 26, 2006
7.436
7.700
7.371
7.676
6,407,985
+0.29(+3.87%)
Jun 23, 2006
7.523
7.529
7.335
7.390
7,448,305
-0.13(-1.74%)
Jun 22, 2006
7.616
7.621
7.406
7.520
5,696,616
-0.00(-0.04%)
Jun 21, 2006
7.262
7.755
7.109
7.523
12,321,538
+0.31(+4.31%)
Jun 20, 2006
7.071
7.341
6.948
7.213
5,607,820
+0.17(+2.48%)
Jun 19, 2006
7.350
7.387
6.954
7.038
6,297,536
-0.27(-3.69%)
Jun 16, 2006
7.401
7.518
7.098
7.308
9,259,965
-0.09(-1.21%)
Jun 15, 2006
7.014
7.450
7.011
7.398
9,492,968
+0.55(+8.08%)
Jun 14, 2006
6.687
7.049
6.684
6.845
11,163,222
+0.23(+3.50%)
Jun 13, 2006
6.850
7.136
6.513
6.613
13,997,509
-0.28(-3.99%)
Jun 12, 2006
7.466
7.610
6.888
6.888
8,062,981
-0.58(-7.73%)
Jun 09, 2006
7.343
7.621
7.297
7.466
10,022,631
+0.19(+2.62%)
Jun 08, 2006
7.286
7.485
7.016
7.275
10,116,742
-0.16(-2.20%)
Jun 07, 2006
7.648
7.858
7.368
7.439
10,688,380
-0.22(-2.85%)
Jun 06, 2006
7.934
8.062
7.564
7.657
8,875,585
-0.27(-3.44%)
Jun 05, 2006
8.229
8.539
7.872
7.929
10,294,663
-0.25(-3.06%)
Jun 02, 2006
8.449
8.713
8.103
8.180
8,105,283
-0.02(-0.27%)
Jun 01, 2006
8.335
8.357
8.073
8.201
9,209,205
-0.09(-1.08%)
May 31, 2006
8.354
8.479
8.141
8.291
11,663,261
-0.05(-0.65%)
May 30, 2006
8.959
8.980
8.308
8.346
12,532,976
-0.35(-3.98%)
May 26, 2006
8.245
8.781
8.220
8.692
11,697,173
+0.45(+5.42%)
May 25, 2006
7.918
8.269
7.812
8.245
10,126,222
+0.41(+5.29%)
May 24, 2006
8.288
8.332
7.441
7.831
15,688,330
-0.39(-4.80%)
May 23, 2006
8.713
8.831
8.117
8.226
12,620,347
-0.33(-3.82%)
May 22, 2006
8.910
8.910
8.199
8.553
14,382,425
-0.45(-4.99%)
May 19, 2006
8.708
9.125
8.673
9.002
11,441,588
+0.29(+3.38%)
May 18, 2006
9.533
9.612
8.471
8.708
17,813,722
-0.74(-7.79%)
May 17, 2006
9.904
9.909
9.411
9.443
9,530,452
-0.62(-6.20%)
May 16, 2006
9.675
10.12
9.675
10.07
9,220,535
+0.43(+4.50%)
May 15, 2006
9.874
9.958
9.585
9.634
6,843,632
-0.19(-1.94%)
May 12, 2006
9.942
10.04
9.770
9.825
7,132,773
-0.19(-1.93%)
May 11, 2006
10.57
10.69
9.896
10.02
7,761,457
-0.39(-3.72%)
May 10, 2006
10.57
10.66
10.33
10.40
10,086,483
-0.04(-0.36%)
May 09, 2006
10.56
10.60
10.38
10.44
8,048,692
-0.09(-0.88%)
May 08, 2006
10.18
10.62
10.12
10.54
18,429,552
+0.52(+5.22%)
May 05, 2006
9.740
10.12
9.671
10.01
12,669,352
+0.34(+3.52%)
May 04, 2006
9.716
9.833
9.571
9.672
6,398,785
-0.02(-0.25%)
May 03, 2006
10.01
10.05
9.560
9.697
9,152,468
-0.07(-0.70%)
May 02, 2006
9.669
9.844
9.560
9.765
11,115,237
+0.16(+1.64%)
May 01, 2006
10.22
10.26
9.438
9.607
19,014,436
-0.59(-5.75%)
Apr 28, 2006
10.17
10.32
10.11
10.19
37,598,360
+0.02(+0.16%)
Apr 27, 2006
10.45
10.49
10.13
10.18
7,949,779
-0.40(-3.79%)
Apr 26, 2006
10.52
10.75
10.51
10.58
5,564,840
+0.02(+0.21%)
Apr 25, 2006
10.87
10.87
10.35
10.55
7,021,340
-0.26(-2.39%)
Apr 24, 2006
11.06
11.06
10.68
10.81
8,449,634
-0.41(-3.64%)
Apr 21, 2006
11.57
11.57
11.03
11.22
10,461,255
-0.28(-2.46%)
Apr 20, 2006
11.98
12.12
11.47
11.51
6,716,805
-0.42(-3.54%)
Apr 19, 2006
12.03
12.09
11.60
11.93
4,969,603
+0.00(+0.02%)
Apr 18, 2006
11.72
12.15
11.56
11.92
5,971,432
+0.20(+1.74%)
Apr 17, 2006
11.57
11.94
11.44
11.72
5,138,606
+0.22(+1.87%)
Apr 13, 2006
11.52
11.67
11.26
11.51
3,402,543
+0.01(+0.05%)
Apr 12, 2006
11.13
11.62
10.92
11.50
7,422,968
+0.37(+3.35%)
Apr 11, 2006
11.30
12.26
10.83
11.13
11,375,970
-0.14(-1.26%)
Apr 10, 2006
11.17
11.39
11.09
11.27
4,426,727
+0.06(+0.53%)
Apr 07, 2006
11.32
11.42
11.00
11.21
4,469,707
+0.02(+0.17%)
Apr 06, 2006
10.92
11.29
10.84
11.19
4,219,923
+0.27(+2.47%)
Apr 05, 2006
10.75
11.11
10.73
10.92
4,269,850
+0.13(+1.16%)
Apr 04, 2006
10.92
10.94
10.72
10.79
2,623,621
+0.03(+0.28%)
Apr 03, 2006
11.00
11.03
10.73
10.76
4,151,724
-0.14(-1.30%)
Mar 31, 2006
10.92
11.03
10.60
10.91
7,468,490
-0.02(-0.17%)
Mar 30, 2006
11.34
11.41
10.88
10.93
8,717,276
-0.47(-4.16%)
Mar 29, 2006
11.26
11.51
11.23
11.40
5,523,724
+0.10(+0.84%)
Mar 28, 2006
11.32
11.57
11.25
11.30
3,692,437
-0.01(-0.12%)
Mar 27, 2006
11.19
11.48
11.12
11.32
6,435,664
+0.27(+2.44%)
Mar 24, 2006
11.34
11.38
10.96
11.05
4,567,490
-0.17(-1.53%)
Mar 23, 2006
11.43
11.49
11.00
11.22
5,587,437
-0.21(-1.86%)
Mar 22, 2006
11.83
11.83
11.35
11.43
5,565,409
-0.38(-3.18%)
Mar 21, 2006
11.92
12.41
11.74
11.81
9,371,787
-0.20(-1.66%)
Mar 20, 2006
12.04
12.18
11.59
12.01
5,652,945
+0.08(+0.69%)
Mar 17, 2006
12.13
12.14
11.45
11.92
9,190,297
-0.13(-1.08%)
Mar 16, 2006
12.33
12.53
12.00
12.06
7,159,193
-0.14(-1.14%)
Mar 15, 2006
11.85
12.46
11.65
12.19
16,360,416
+0.41(+3.49%)
Mar 14, 2006
11.81
12.01
11.58
11.78
6,970,272
-0.01(-0.09%)
Mar 13, 2006
11.67
11.88
11.45
11.79
10,900,445
-0.07(-0.60%)
Mar 10, 2006
10.80
12.19
10.67
11.86
29,389,484
+1.11(+10.28%)
Mar 09, 2006
10.63
11.03
10.59
10.76
6,854,268
+0.26(+2.44%)
Mar 08, 2006
10.37
10.55
10.12
10.50
5,622,524
+0.08(+0.76%)
Mar 07, 2006
10.87
10.87
10.29
10.42
4,630,351
-0.46(-4.21%)
Mar 06, 2006
11.17
11.26
10.75
10.88
2,876,004
-0.20(-1.82%)
Mar 03, 2006
10.81
11.30
10.79
11.08
5,115,910
+0.19(+1.72%)
Mar 02, 2006
10.97
11.00
10.79
10.90
4,267,599
-0.13(-1.21%)
Mar 01, 2006
11.06
11.20
10.92
11.03
4,840,279
-0.01(-0.05%)
Feb 28, 2006
11.36
11.55
10.96
11.03
6,769,412
-0.33(-2.88%)
Feb 27, 2006
11.26
11.42
11.05
11.36
5,187,744
+0.18(+1.63%)
Feb 24, 2006
10.81
11.38
10.80
11.18
6,255,866
+0.34(+3.12%)
Feb 23, 2006
10.87
10.91
10.78
10.84
3,071,141
-0.00(-0.02%)
Feb 22, 2006
10.78
11.01
10.73
10.84
5,184,961
+0.02(+0.15%)
Feb 21, 2006
10.91
10.99
10.73
10.83
3,676,999
-0.02(-0.15%)
Feb 17, 2006
10.87
10.90
10.73
10.84
3,842,059
-0.04(-0.35%)
Feb 16, 2006
10.78
10.95
10.76
10.88
4,816,819
+0.10(+0.96%)
Feb 15, 2006
10.73
10.87
10.73
10.78
2,694,437
+0.05(+0.43%)
Feb 14, 2006
10.75
10.83
10.72
10.73
9,228,112
+0.00(+0.00%)
Feb 13, 2006
10.95
10.96
10.55
10.73
9,285,334
-0.22(-2.02%)
Feb 10, 2006
10.96
11.02
10.77
10.95
22,144,788
-0.02(-0.15%)
Feb 09, 2006
11.06
11.44
10.91
10.97
5,243,817
-0.18(-1.61%)
Feb 08, 2006
11.03
11.34
11.03
11.15
2,948,352
+0.03(+0.29%)
Feb 07, 2006
11.71
11.78
11.09
11.12
5,168,076
-0.44(-3.82%)
Feb 06, 2006
10.90
11.64
10.79
11.56
7,251,839
+0.66(+6.02%)
Feb 03, 2006
10.94
11.13
10.76
10.90
4,946,705
+0.07(+0.60%)
Feb 02, 2006
10.73
11.10
10.73
10.84
5,272,112
-0.03(-0.25%)
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
.