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
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2007
12.71
12.78
12.57
12.72
9,749,846
+0.17(+1.35%)
Oct 30, 2007
12.72
13.07
12.53
12.55
13,606,993
-0.04(-0.28%)
Oct 29, 2007
12.13
12.70
11.87
12.58
9,747,517
+0.51(+4.26%)
Oct 26, 2007
12.10
12.20
11.95
12.07
13,959,518
+0.18(+1.49%)
Oct 25, 2007
11.67
12.12
11.59
11.89
16,519,684
+0.32(+2.75%)
Oct 24, 2007
11.55
11.95
11.38
11.57
18,227,980
+0.11(+1.00%)
Oct 23, 2007
11.43
11.63
11.21
11.46
20,621,398
+0.18(+1.57%)
Oct 22, 2007
10.89
11.50
10.70
11.28
8,833,325
+0.39(+3.58%)
Oct 19, 2007
10.92
11.02
10.81
10.89
7,595,187
-0.03(-0.27%)
Oct 18, 2007
10.96
11.04
10.85
10.92
8,152,561
-0.12(-1.08%)
Oct 17, 2007
11.13
11.26
10.80
11.04
8,538,428
+0.10(+0.87%)
Oct 16, 2007
10.95
11.07
10.70
10.95
8,781,992
-0.04(-0.40%)
Oct 15, 2007
11.17
11.17
10.80
10.99
6,994,063
-0.19(-1.73%)
Oct 12, 2007
11.06
11.37
11.03
11.18
6,497,255
-0.15(-1.35%)
Oct 11, 2007
11.50
11.53
11.00
11.34
14,006,514
-0.32(-2.71%)
Oct 10, 2007
11.45
11.79
11.32
11.65
11,106,358
+0.20(+1.78%)
Oct 09, 2007
11.18
11.47
11.17
11.45
10,241,732
+0.35(+3.11%)
Oct 08, 2007
11.05
11.43
10.95
11.10
7,403,026
+0.07(+0.67%)
Oct 05, 2007
10.74
11.11
10.69
11.03
7,813,179
+0.39(+3.66%)
Oct 04, 2007
10.65
10.80
10.49
10.64
4,235,571
-0.04(-0.36%)
Oct 03, 2007
10.67
10.85
10.62
10.68
9,821,774
+0.13(+1.19%)
Oct 02, 2007
10.47
10.66
10.42
10.55
6,180,878
+0.05(+0.49%)
Oct 01, 2007
10.30
10.54
10.25
10.50
6,418,511
+0.24(+2.34%)
Sep 28, 2007
10.28
10.36
10.12
10.26
3,837,896
-0.01(-0.05%)
Sep 27, 2007
10.19
10.29
10.15
10.27
6,404,151
+0.07(+0.72%)
Sep 26, 2007
10.01
10.26
9.898
10.19
11,357,229
+0.32(+3.23%)
Sep 25, 2007
9.672
9.879
9.669
9.874
5,651,870
+0.11(+1.09%)
Sep 24, 2007
9.721
9.914
9.157
9.767
10,016,065
+0.07(+0.76%)
Sep 21, 2007
10.02
10.07
9.683
9.694
13,432,497
-0.25(-2.49%)
Sep 20, 2007
10.38
10.62
9.857
9.942
34,828,148
+0.13(+1.36%)
Sep 19, 2007
9.737
9.939
9.688
9.808
7,920,018
+0.13(+1.38%)
Sep 18, 2007
9.476
9.803
9.353
9.675
5,972,474
+0.30(+3.25%)
Sep 17, 2007
9.449
9.498
9.190
9.370
4,407,467
-0.14(-1.43%)
Sep 14, 2007
9.449
9.536
9.340
9.506
5,331,706
-0.01(-0.14%)
Sep 13, 2007
9.375
9.639
9.283
9.520
6,332,267
+0.14(+1.54%)
Sep 12, 2007
9.217
9.729
9.217
9.375
11,118,124
+0.24(+2.62%)
Sep 11, 2007
9.081
9.332
9.008
9.136
6,378,955
+0.12(+1.36%)
Sep 10, 2007
8.940
9.065
8.852
9.013
5,147,324
+0.14(+1.53%)
Sep 07, 2007
8.831
8.980
8.765
8.877
4,476,979
-0.08(-0.85%)
Sep 06, 2007
8.994
9.043
8.900
8.953
3,522,254
-0.09(-0.99%)
Sep 05, 2007
8.893
9.217
8.893
9.043
6,652,408
+0.06(+0.70%)
Sep 04, 2007
8.904
9.068
8.904
8.980
4,156,517
+0.09(+0.98%)
Aug 31, 2007
8.743
8.953
8.743
8.893
3,267,133
+0.18(+2.03%)
Aug 30, 2007
8.722
8.852
8.665
8.716
4,357,668
-0.10(-1.08%)
Aug 29, 2007
8.673
8.893
8.673
8.812
7,260,109
+0.13(+1.51%)
Aug 28, 2007
8.665
8.833
8.520
8.681
8,439,999
-0.04(-0.41%)
Aug 27, 2007
8.556
8.871
8.547
8.716
9,887,970
+0.16(+1.91%)
Aug 24, 2007
8.349
8.577
8.305
8.553
7,149,609
+0.21(+2.48%)
Aug 23, 2007
8.635
8.673
8.300
8.346
10,269,808
-0.21(-2.45%)
Aug 22, 2007
8.425
8.844
8.425
8.556
7,870,227
+0.11(+1.26%)
Aug 21, 2007
8.635
8.686
8.349
8.449
8,528,990
-0.13(-1.55%)
Aug 20, 2007
8.999
9.196
8.572
8.583
15,466,946
-0.06(-0.72%)
Aug 17, 2007
8.305
8.700
8.041
8.645
19,460,048
+0.57(+7.08%)
Aug 16, 2007
8.311
8.346
7.755
8.074
25,448,280
-0.36(-4.26%)
Aug 15, 2007
8.855
8.855
8.390
8.433
14,939,370
-0.42(-4.77%)
Aug 14, 2007
9.051
9.125
8.803
8.855
13,564,698
-0.11(-1.28%)
Aug 13, 2007
8.863
9.019
8.768
8.970
11,846,615
+0.30(+3.49%)
Aug 10, 2007
8.855
9.076
8.637
8.667
17,098,552
-0.20(-2.24%)
Aug 09, 2007
8.618
9.095
8.561
8.866
23,355,586
+0.29(+3.43%)
Aug 08, 2007
8.678
8.980
8.523
8.572
12,759,015
+0.02(+0.25%)
Aug 07, 2007
8.357
8.645
8.183
8.550
11,060,658
+0.16(+1.92%)
Aug 06, 2007
8.381
8.452
8.033
8.390
13,865,195
+0.05(+0.59%)
Aug 03, 2007
8.343
8.509
8.319
8.340
6,948,719
-0.14(-1.64%)
Aug 02, 2007
8.441
8.572
8.376
8.479
8,585,483
+0.14(+1.70%)
Aug 01, 2007
8.319
8.501
8.180
8.338
7,594,467
-0.04(-0.49%)
Jul 31, 2007
8.610
8.675
8.327
8.379
6,741,204
-0.04(-0.42%)
Jul 30, 2007
8.474
8.493
8.172
8.414
9,407,262
-0.08(-0.90%)
Jul 27, 2007
8.441
8.575
8.286
8.490
8,580,283
+0.01(+0.16%)
Jul 26, 2007
8.645
8.651
8.272
8.477
11,782,204
-0.44(-4.92%)
Jul 25, 2007
8.915
8.931
8.632
8.915
7,683,211
+0.11(+1.24%)
Jul 24, 2007
9.070
9.095
8.782
8.806
7,360,283
-0.32(-3.46%)
Jul 23, 2007
9.125
9.225
9.032
9.122
9,644,079
-0.08(-0.89%)
Jul 20, 2007
9.179
9.285
9.114
9.204
8,013,280
-0.02(-0.27%)
Jul 19, 2007
9.013
9.274
8.931
9.228
27,282,150
+0.44(+5.02%)
Jul 18, 2007
8.768
8.806
8.703
8.787
11,389,745
-0.03(-0.31%)
Jul 17, 2007
8.694
8.896
8.654
8.814
7,381,113
+0.09(+1.06%)
Jul 16, 2007
8.547
9.122
8.414
8.722
16,845,078
+0.14(+1.68%)
Jul 13, 2007
8.714
8.724
8.460
8.577
10,194,163
-0.13(-1.44%)
Jul 12, 2007
8.684
8.741
8.564
8.703
9,804,767
+0.01(+0.06%)
Jul 11, 2007
8.754
8.782
8.528
8.697
11,905,958
-0.03(-0.37%)
Jul 10, 2007
8.621
8.782
8.517
8.730
16,507,466
+0.05(+0.63%)
Jul 09, 2007
8.504
8.714
8.458
8.675
12,790,058
+0.20(+2.31%)
Jul 06, 2007
8.256
8.509
8.240
8.479
7,262,085
+0.21(+2.57%)
Jul 05, 2007
8.063
8.270
8.052
8.267
7,694,306
+0.19(+2.36%)
Jul 03, 2007
8.046
8.196
8.033
8.076
4,623,068
+0.04(+0.54%)
Jul 02, 2007
8.090
8.104
7.997
8.033
4,402,384
-0.06(-0.71%)
Jun 29, 2007
8.087
8.229
7.984
8.090
8,136,707
+0.01(+0.07%)
Jun 28, 2007
8.052
8.289
8.038
8.085
8,873,189
+0.06(+0.75%)
Jun 27, 2007
8.011
8.063
7.910
8.025
7,241,163
-0.04(-0.44%)
Jun 26, 2007
8.123
8.144
7.995
8.060
7,454,988
-0.08(-0.97%)
Jun 25, 2007
8.114
8.242
8.068
8.139
7,617,379
+0.00(+0.00%)
Jun 22, 2007
8.240
8.360
8.106
8.139
13,503,845
-0.10(-1.19%)
Jun 21, 2007
8.259
8.289
8.046
8.237
16,331,156
-0.08(-1.01%)
Jun 20, 2007
8.370
8.468
8.272
8.321
12,162,761
-0.04(-0.49%)
Jun 19, 2007
8.455
8.482
8.319
8.362
9,217,095
-0.08(-0.94%)
Jun 18, 2007
8.656
8.711
8.414
8.441
10,571,492
-0.17(-1.93%)
Jun 15, 2007
8.684
8.814
8.586
8.607
7,331,663
-0.08(-0.91%)
Jun 14, 2007
8.643
8.735
8.539
8.686
9,007,399
-0.02(-0.19%)
Jun 13, 2007
8.822
8.822
8.616
8.703
9,389,700
-0.09(-1.02%)
Jun 12, 2007
8.763
8.978
8.697
8.793
10,297,161
-0.05(-0.52%)
Jun 11, 2007
8.863
8.863
8.743
8.839
5,490,716
-0.07(-0.76%)
Jun 08, 2007
8.855
8.959
8.776
8.907
4,248,512
+0.03(+0.31%)
Jun 07, 2007
8.978
8.978
8.790
8.880
6,637,223
-0.11(-1.18%)
Jun 06, 2007
9.149
9.190
8.945
8.986
5,992,335
-0.20(-2.22%)
Jun 05, 2007
9.206
9.283
9.057
9.190
7,386,482
-0.06(-0.68%)
Jun 04, 2007
9.040
9.264
8.986
9.253
16,577,540
+0.21(+2.32%)
Jun 01, 2007
8.959
9.117
8.836
9.043
8,926,425
-0.02(-0.21%)
May 31, 2007
9.209
9.296
9.059
9.062
12,303,203
-0.16(-1.77%)
May 30, 2007
8.741
9.236
8.714
9.225
17,652,606
+0.46(+5.25%)
May 29, 2007
8.972
9.010
8.697
8.765
16,200,857
-0.18(-1.98%)
May 25, 2007
8.795
9.027
8.640
8.942
52,827,220
-0.31(-3.35%)
May 24, 2007
9.019
9.520
9.019
9.253
22,750,486
+0.22(+2.38%)
May 23, 2007
9.078
9.258
8.991
9.038
8,156,057
-0.01(-0.09%)
May 22, 2007
8.803
9.220
8.784
9.046
14,937,677
+0.27(+3.10%)
May 21, 2007
8.512
8.799
8.498
8.773
12,105,530
+0.23(+2.74%)
May 18, 2007
8.635
8.651
8.474
8.539
6,032,908
-0.04(-0.44%)
May 17, 2007
8.520
8.586
8.468
8.577
5,158,826
+0.01(+0.10%)
May 16, 2007
8.575
8.656
8.496
8.569
5,150,034
+0.07(+0.80%)
May 15, 2007
8.580
8.675
8.441
8.501
7,493,229
-0.16(-1.82%)
May 14, 2007
8.517
8.689
8.509
8.659
4,612,554
+0.08(+0.89%)
May 11, 2007
8.583
8.711
8.509
8.583
5,143,145
-0.00(-0.03%)
May 10, 2007
8.733
8.779
8.515
8.586
4,171,501
-0.15(-1.71%)
May 09, 2007
8.656
8.776
8.626
8.735
5,684,874
+0.02(+0.22%)
May 08, 2007
8.787
8.822
8.607
8.716
7,131,420
-0.13(-1.45%)
May 07, 2007
8.882
8.934
8.784
8.844
3,922,855
-0.08(-0.92%)
May 04, 2007
8.959
8.961
8.760
8.926
6,542,066
+0.02(+0.18%)
May 03, 2007
8.986
9.043
8.809
8.910
9,731,693
-0.17(-1.86%)
May 02, 2007
9.078
9.223
9.046
9.078
7,785,977
-0.00(-0.03%)
May 01, 2007
8.907
9.103
8.863
9.081
9,437,497
+0.22(+2.43%)
Apr 30, 2007
9.029
9.223
8.842
8.866
8,971,762
-0.08(-0.91%)
Apr 27, 2007
9.043
9.078
8.904
8.948
5,826,535
-0.13(-1.41%)
Apr 26, 2007
9.174
9.190
9.035
9.076
6,424,548
-0.08(-0.86%)
Apr 25, 2007
9.035
9.174
8.989
9.155
8,549,754
+0.13(+1.45%)
Apr 24, 2007
9.163
9.190
8.999
9.024
8,150,107
+0.02(+0.27%)
Apr 23, 2007
8.964
9.307
8.931
8.999
15,529,880
+0.25(+2.83%)
Apr 20, 2007
8.626
8.863
8.515
8.752
15,472,337
+0.26(+3.01%)
Apr 19, 2007
8.379
8.656
8.332
8.496
8,461,681
-0.02(-0.19%)
Apr 18, 2007
8.496
8.667
8.482
8.512
9,179,908
-0.05(-0.54%)
Apr 17, 2007
8.577
8.591
8.417
8.558
11,364,457
-0.01(-0.10%)
Apr 16, 2007
8.390
8.629
8.346
8.567
10,674,027
+0.06(+0.74%)
Apr 13, 2007
8.147
8.645
8.120
8.504
18,472,928
+0.45(+5.54%)
Apr 12, 2007
8.014
8.153
7.957
8.057
6,848,913
+0.05(+0.65%)
Apr 11, 2007
8.229
8.305
7.951
8.006
16,108,984
-0.06(-0.78%)
Apr 10, 2007
8.049
8.120
7.970
8.068
5,076,439
+0.02(+0.27%)
Apr 09, 2007
8.076
8.123
8.011
8.046
7,866,261
-0.03(-0.40%)
Apr 05, 2007
7.981
8.144
7.981
8.079
5,548,612
+0.02(+0.24%)
Apr 04, 2007
8.101
8.164
8.036
8.060
5,176,579
-0.02(-0.27%)
Apr 03, 2007
8.076
8.161
8.046
8.082
7,313,617
+0.03(+0.34%)
Apr 02, 2007
8.011
8.131
7.918
8.055
6,267,592
+0.05(+0.58%)
Mar 30, 2007
8.071
8.136
7.886
8.008
6,100,091
-0.02(-0.27%)
Mar 29, 2007
8.049
8.120
7.875
8.030
7,369,578
+0.07(+0.89%)
Mar 28, 2007
7.938
8.022
7.859
7.959
7,868,780
-0.09(-1.12%)
Mar 27, 2007
8.027
8.120
7.943
8.049
4,726,925
+0.02(+0.20%)
Mar 26, 2007
8.003
8.153
7.957
8.033
8,592,692
+0.07(+0.85%)
Mar 23, 2007
8.036
8.196
7.929
7.965
8,766,817
-0.10(-1.25%)
Mar 22, 2007
8.025
8.278
7.943
8.065
17,288,634
+0.14(+1.79%)
Mar 21, 2007
7.709
8.027
7.709
7.924
8,681,675
+0.21(+2.68%)
Mar 20, 2007
7.799
7.815
7.654
7.717
8,279,109
-0.04(-0.49%)
Mar 19, 2007
7.570
7.856
7.551
7.755
10,038,775
+0.18(+2.41%)
Mar 16, 2007
7.526
7.616
7.464
7.573
7,444,973
+0.05(+0.62%)
Mar 15, 2007
7.559
7.717
7.513
7.526
9,953,886
+0.04(+0.51%)
Mar 14, 2007
7.507
7.578
7.235
7.488
11,540,117
-0.05(-0.61%)
Mar 13, 2007
7.758
7.733
7.488
7.535
6,185,237
-0.22(-2.88%)
Mar 12, 2007
7.739
7.837
7.665
7.758
5,346,936
-0.02(-0.25%)
Mar 09, 2007
7.954
7.954
7.750
7.777
5,709,957
+0.01(+0.11%)
Mar 08, 2007
7.752
7.959
7.665
7.769
10,589,083
+0.15(+1.93%)
Mar 07, 2007
7.810
7.812
7.592
7.622
10,376,302
-0.18(-2.30%)
Mar 06, 2007
7.703
7.897
7.584
7.801
15,132,863
+0.31(+4.14%)
Mar 05, 2007
7.559
7.736
7.461
7.491
15,275,890
-0.20(-2.62%)
Mar 02, 2007
7.736
7.932
7.624
7.692
15,016,524
-0.29(-3.58%)
Mar 01, 2007
7.885
8.055
7.556
7.978
18,634,786
-0.17(-2.10%)
Feb 28, 2007
8.251
8.264
7.946
8.150
14,684,734
-0.10(-1.22%)
Feb 27, 2007
8.509
8.509
8.117
8.251
13,090,442
-0.41(-4.72%)
Feb 26, 2007
8.803
8.882
8.645
8.659
7,554,716
-0.14(-1.58%)
Feb 23, 2007
8.915
8.959
8.714
8.798
11,113,309
-0.07(-0.83%)
Feb 22, 2007
9.073
9.103
8.809
8.871
12,197,965
-0.15(-1.63%)
Feb 21, 2007
8.937
9.068
8.844
9.019
11,698,315
+0.10(+1.13%)
Feb 20, 2007
8.757
8.970
8.686
8.918
9,249,765
+0.12(+1.33%)
Feb 16, 2007
8.629
8.842
8.556
8.801
11,384,119
+0.17(+1.99%)
Feb 15, 2007
8.610
8.635
8.509
8.629
11,418,185
+0.02(+0.28%)
Feb 14, 2007
8.645
8.716
8.539
8.605
27,826,242
+0.14(+1.61%)
Feb 13, 2007
9.704
9.803
8.321
8.468
83,667,192
-1.09(-11.40%)
Feb 12, 2007
10.01
10.01
9.264
9.558
31,925,142
-0.57(-5.65%)
Feb 09, 2007
9.895
10.20
9.833
10.13
17,502,910
+0.27(+2.73%)
Feb 08, 2007
9.533
10.13
9.441
9.860
13,115,966
+0.33(+3.46%)
Feb 07, 2007
9.264
9.754
9.247
9.530
9,560,469
+0.21(+2.22%)
Feb 06, 2007
9.204
9.337
9.182
9.323
7,770,891
+0.16(+1.69%)
Feb 05, 2007
9.073
9.217
9.013
9.168
5,695,359
+0.04(+0.39%)
Feb 02, 2007
9.204
9.220
9.046
9.133
7,953,562
-0.08(-0.86%)
Feb 01, 2007
9.247
9.400
9.108
9.212
6,680,279
-0.05(-0.50%)
Jan 31, 2007
9.111
9.283
9.032
9.258
3,731,318
+0.14(+1.55%)
Jan 30, 2007
9.146
9.228
9.081
9.117
5,305,415
-0.07(-0.71%)
Jan 29, 2007
9.253
9.266
9.122
9.182
4,654,122
-0.11(-1.17%)
Jan 26, 2007
9.340
9.362
9.187
9.291
8,186,960
+0.01(+0.15%)
Jan 25, 2007
9.337
9.430
9.245
9.277
5,036,435
-0.01(-0.06%)
Jan 24, 2007
9.111
9.411
9.111
9.283
8,161,885
+0.16(+1.73%)
Jan 23, 2007
8.967
9.196
8.852
9.125
10,055,257
-0.11(-1.21%)
Jan 22, 2007
9.397
9.441
9.223
9.236
5,483,738
-0.18(-1.88%)
Jan 19, 2007
9.353
9.569
9.198
9.413
5,377,149
+0.06(+0.67%)
Jan 18, 2007
9.672
9.672
9.084
9.351
9,162,042
-0.30(-3.13%)
Jan 17, 2007
9.394
9.713
9.394
9.653
7,829,558
+0.20(+2.07%)
Jan 16, 2007
9.457
9.612
9.343
9.457
8,239,043
+0.12(+1.28%)
Jan 12, 2007
9.473
9.503
9.277
9.337
8,003,401
-0.09(-0.95%)
Jan 11, 2007
9.637
9.653
9.313
9.427
8,984,883
-0.18(-1.87%)
Jan 10, 2007
9.212
9.699
9.062
9.607
13,707,045
+0.39(+4.29%)
Jan 09, 2007
9.258
9.432
9.144
9.212
11,668,179
-0.06(-0.62%)
Jan 08, 2007
9.046
9.296
8.899
9.269
13,463,617
+0.26(+2.84%)
Jan 05, 2007
8.708
9.117
8.705
9.013
13,648,279
+0.33(+3.79%)
Jan 04, 2007
8.460
8.714
8.305
8.684
12,121,564
+0.24(+2.84%)
Jan 03, 2007
8.479
8.602
8.400
8.444
19,664,390
+0.06(+0.71%)
Dec 29, 2006
8.577
8.596
8.319
8.384
6,471,926
-0.14(-1.63%)
Dec 28, 2006
8.441
8.605
8.392
8.523
7,349,658
+0.05(+0.64%)
Dec 27, 2006
8.460
8.637
8.376
8.468
8,456,276
+0.02(+0.19%)
Dec 26, 2006
8.692
8.765
8.441
8.452
10,425,575
-0.21(-2.42%)
Dec 22, 2006
8.986
8.986
8.561
8.662
15,438,326
-0.30(-3.31%)
Dec 21, 2006
9.340
9.340
8.937
8.959
9,180,195
-0.34(-3.66%)
Dec 20, 2006
9.326
9.449
9.176
9.299
7,663,759
+0.03(+0.29%)
Dec 19, 2006
9.462
9.555
9.138
9.272
20,209,412
-0.53(-5.39%)
Dec 18, 2006
9.702
9.980
9.667
9.800
7,070,611
+0.12(+1.24%)
Dec 15, 2006
9.751
9.887
9.612
9.680
6,583,976
+0.07(+0.71%)
Dec 14, 2006
9.770
10.03
9.517
9.612
8,667,434
-0.17(-1.73%)
Dec 13, 2006
9.751
9.912
9.648
9.781
6,407,941
+0.05(+0.48%)
Dec 12, 2006
9.912
10.07
9.612
9.735
8,974,835
-0.15(-1.52%)
Dec 11, 2006
9.961
10.03
9.825
9.884
6,461,324
-0.11(-1.09%)
Dec 08, 2006
9.852
10.19
9.803
9.993
8,361,963
+0.07(+0.69%)
Dec 07, 2006
10.34
10.39
9.846
9.925
10,607,276
-0.40(-3.85%)
Dec 06, 2006
10.37
10.40
10.14
10.32
8,056,640
-0.09(-0.84%)
Dec 05, 2006
10.46
10.69
10.37
10.41
11,072,935
+0.06(+0.61%)
Dec 04, 2006
10.21
10.40
10.19
10.35
11,151,433
+0.19(+1.82%)
Dec 01, 2006
10.43
10.71
9.871
10.16
32,087,296
-0.77(-7.05%)
Nov 30, 2006
10.73
11.11
10.66
10.93
11,572,967
+0.21(+1.93%)
Nov 29, 2006
10.97
11.10
10.50
10.73
14,560,168
-0.14(-1.28%)
Nov 28, 2006
10.78
10.91
10.43
10.86
15,463,380
-0.03(-0.25%)
Nov 27, 2006
11.13
11.54
10.82
10.89
18,408,326
-0.17(-1.55%)
Nov 24, 2006
11.16
11.23
10.61
11.06
5,700,298
-0.05(-0.49%)
Nov 22, 2006
10.63
11.29
10.58
11.12
23,508,856
+0.68(+6.55%)
Nov 21, 2006
10.32
10.47
10.13
10.43
17,860,666
+0.17(+1.62%)
Nov 20, 2006
10.11
10.30
9.944
10.27
11,311,860
+0.31(+3.12%)
Nov 17, 2006
9.825
10.07
9.805
9.958
14,913,663
+0.02(+0.25%)
Nov 16, 2006
10.31
10.32
9.642
9.933
16,669,902
-0.28(-2.72%)
Nov 15, 2006
10.17
10.37
10.10
10.21
15,037,501
-0.34(-3.23%)
Nov 14, 2006
10.41
10.68
10.13
10.55
13,786,083
+0.32(+3.09%)
Nov 13, 2006
10.37
10.40
10.13
10.24
6,085,446
-0.05(-0.53%)
Nov 10, 2006
9.871
10.55
9.868
10.29
14,380,105
+0.48(+4.94%)
Nov 09, 2006
9.903
10.01
9.797
9.805
5,641,690
-0.08(-0.83%)
Nov 08, 2006
9.792
9.972
9.639
9.887
3,422,958
-0.01(-0.14%)
Nov 07, 2006
10.05
10.24
9.819
9.901
5,220,824
-0.15(-1.46%)
Nov 06, 2006
9.579
10.13
9.574
10.05
8,638,913
+0.28(+2.90%)
Nov 03, 2006
9.748
9.898
9.511
9.765
6,609,613
+0.08(+0.87%)
Nov 02, 2006
9.571
9.718
9.326
9.680
8,140,353
+0.07(+0.68%)
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
.