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 Composite ETF
(NQ:
ONEQ
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 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 (%)
Dec 31, 2004
7.482
7.482
7.424
7.424
437,036
-0.02(-0.21%)
Dec 30, 2004
7.395
7.447
7.395
7.440
200,019
+0.01(+0.19%)
Dec 29, 2004
7.438
7.448
7.419
7.426
231,236
+0.00(+0.00%)
Dec 28, 2004
7.290
7.426
7.290
7.426
645,148
+0.07(+0.90%)
Dec 27, 2004
7.415
7.418
7.332
7.360
645,148
-0.03(-0.36%)
Dec 23, 2004
7.315
7.395
7.145
7.386
313,324
+0.03(+0.39%)
Dec 22, 2004
7.373
7.385
7.317
7.358
390,788
+0.01(+0.19%)
Dec 21, 2004
7.303
7.346
7.278
7.344
386,164
+0.08(+1.13%)
Dec 20, 2004
7.482
7.482
7.252
7.262
787,358
-0.06(-0.82%)
Dec 17, 2004
7.455
7.455
7.315
7.322
496,001
-0.08(-1.11%)
Dec 16, 2004
7.467
7.471
7.388
7.404
349,166
-0.05(-0.66%)
Dec 15, 2004
7.473
7.496
7.415
7.453
426,630
+0.00(+0.04%)
Dec 14, 2004
7.437
7.467
7.373
7.450
261,296
+0.04(+0.58%)
Dec 13, 2004
7.370
7.415
7.358
7.407
336,448
+0.06(+0.87%)
Dec 10, 2004
7.309
7.373
7.305
7.343
852,104
+0.00(+0.01%)
Dec 09, 2004
7.265
7.366
7.232
7.342
738,799
+0.00(+0.02%)
Dec 08, 2004
7.335
7.353
7.283
7.341
841,699
+0.04(+0.49%)
Dec 07, 2004
7.388
7.456
7.305
7.305
558,434
-0.13(-1.75%)
Dec 06, 2004
7.394
7.443
7.265
7.435
534,155
+0.02(+0.21%)
Dec 03, 2004
7.447
7.467
7.413
7.419
480,970
+0.02(+0.27%)
Dec 02, 2004
7.373
7.443
7.373
7.399
825,512
+0.03(+0.38%)
Dec 01, 2004
7.283
7.380
7.222
7.372
741,111
+0.13(+1.77%)
Nov 30, 2004
7.245
7.270
7.179
7.244
394,257
-0.02(-0.26%)
Nov 29, 2004
7.245
7.312
7.144
7.263
374,602
+0.01(+0.08%)
Nov 26, 2004
7.343
7.343
7.256
7.257
426,630
+0.00(+0.01%)
Nov 24, 2004
7.194
7.266
7.194
7.256
1,783,985
+0.06(+0.87%)
Nov 23, 2004
7.264
7.264
7.136
7.194
532,999
+0.00(+0.02%)
Nov 22, 2004
7.120
7.194
7.103
7.192
2,575,969
+0.04(+0.52%)
Nov 19, 2004
7.248
7.248
7.143
7.155
781,577
-0.11(-1.55%)
Nov 18, 2004
7.200
7.300
7.162
7.267
723,768
+0.03(+0.41%)
Nov 17, 2004
7.222
7.296
7.216
7.238
1,689,179
+0.06(+0.87%)
Nov 16, 2004
7.190
7.207
7.153
7.175
1,964,349
-0.04(-0.53%)
Nov 15, 2004
7.213
7.221
7.181
7.213
453,222
+0.03(+0.36%)
Nov 12, 2004
7.118
7.187
7.091
7.187
605,838
+0.07(+1.03%)
Nov 11, 2004
7.074
7.114
7.037
7.114
716,831
+0.09(+1.33%)
Nov 10, 2004
7.010
7.059
6.902
7.021
1,034,781
-0.03(-0.41%)
Nov 09, 2004
6.985
7.074
6.985
7.049
657,866
+0.02(+0.32%)
Nov 08, 2004
7.031
7.046
7.016
7.027
372,289
-0.00(-0.04%)
Nov 05, 2004
7.025
7.062
6.988
7.029
2,212,928
+0.05(+0.71%)
Nov 04, 2004
6.899
6.983
6.871
6.980
1,055,592
+0.08(+1.12%)
Nov 03, 2004
6.954
6.985
6.868
6.903
1,224,394
+0.06(+0.87%)
Nov 02, 2004
6.893
6.911
6.829
6.843
1,092,590
+0.01(+0.19%)
Nov 01, 2004
6.797
6.842
6.795
6.830
1,047,499
+0.03(+0.37%)
Oct 29, 2004
6.807
6.853
6.780
6.805
463,628
+0.01(+0.08%)
Oct 28, 2004
6.824
6.839
6.765
6.800
1,382,791
-0.00(-0.01%)
Oct 27, 2004
6.685
6.807
6.645
6.801
588,495
+0.15(+2.29%)
Oct 26, 2004
6.675
6.675
6.573
6.649
152,615
+0.04(+0.65%)
Oct 25, 2004
6.573
6.630
6.573
6.605
811,638
-0.01(-0.10%)
Oct 22, 2004
6.743
6.743
6.607
6.612
499,469
-0.13(-1.92%)
Oct 21, 2004
6.685
6.758
6.668
6.742
737,642
+0.08(+1.16%)
Oct 20, 2004
6.643
6.673
6.590
6.665
619,712
+0.03(+0.51%)
Oct 19, 2004
6.738
6.738
6.631
6.631
751,517
-0.05(-0.74%)
Oct 18, 2004
6.581
6.681
6.571
6.681
1,165,429
+0.08(+1.18%)
Oct 15, 2004
6.584
6.640
6.550
6.603
1,490,316
+0.04(+0.54%)
Oct 14, 2004
6.656
6.656
6.559
6.567
960,785
-0.05(-0.82%)
Oct 13, 2004
6.694
6.721
6.602
6.622
631,274
-0.02(-0.27%)
Oct 12, 2004
6.608
6.658
6.567
6.640
406,975
-0.02(-0.28%)
Oct 11, 2004
6.660
6.665
6.626
6.659
535,311
+0.03(+0.40%)
Oct 08, 2004
6.705
6.727
6.617
6.632
1,523,845
-0.09(-1.34%)
Oct 07, 2004
6.801
6.801
6.722
6.722
761,922
-0.08(-1.14%)
Oct 06, 2004
6.746
6.800
6.724
6.800
270,546
+0.05(+0.79%)
Oct 05, 2004
6.733
6.768
6.718
6.746
482,127
+0.00(+0.05%)
Oct 04, 2004
6.756
6.786
6.733
6.743
764,235
+0.04(+0.63%)
Oct 01, 2004
6.578
6.705
6.578
6.701
1,274,110
+0.16(+2.43%)
Sep 30, 2004
6.539
6.575
6.515
6.541
1,052,123
+0.01(+0.10%)
Sep 29, 2004
6.457
6.534
6.445
6.534
393,101
+0.08(+1.19%)
Sep 28, 2004
6.422
6.465
6.389
6.457
1,742,363
+0.04(+0.66%)
Sep 27, 2004
6.444
6.460
6.412
6.415
541,092
-0.07(-1.12%)
Sep 24, 2004
6.520
6.550
6.487
6.488
277,483
-0.04(-0.56%)
Sep 23, 2004
6.517
6.539
6.497
6.524
356,103
+0.01(+0.16%)
Sep 22, 2004
6.586
6.586
6.502
6.514
1,297,234
-0.12(-1.79%)
Sep 21, 2004
6.653
6.655
6.577
6.632
770,015
+0.04(+0.55%)
Sep 20, 2004
6.572
6.640
6.564
6.596
869,447
+0.00(+0.07%)
Sep 17, 2004
6.595
6.604
6.553
6.592
563,059
+0.01(+0.20%)
Sep 16, 2004
6.572
6.613
6.564
6.579
372,289
+0.03(+0.47%)
Sep 15, 2004
6.612
6.612
6.535
6.548
1,012,813
-0.07(-1.11%)
Sep 14, 2004
6.582
6.625
6.566
6.621
645,148
+0.03(+0.42%)
Sep 13, 2004
6.561
6.634
6.553
6.593
1,105,308
+0.05(+0.71%)
Sep 10, 2004
6.485
6.550
6.337
6.547
772,328
+0.09(+1.38%)
Sep 09, 2004
6.396
6.470
6.385
6.457
1,429,038
+0.06(+0.99%)
Sep 08, 2004
6.419
6.466
6.392
6.394
692,551
-0.02(-0.38%)
Sep 07, 2004
6.434
6.487
6.377
6.419
873,725
+0.04(+0.62%)
Sep 03, 2004
6.405
6.453
6.355
6.379
1,069,466
-0.10(-1.47%)
Sep 02, 2004
6.374
6.483
6.374
6.474
632,430
+0.10(+1.49%)
Sep 01, 2004
6.376
6.428
6.320
6.379
1,804,797
+0.04(+0.57%)
Aug 31, 2004
6.357
6.361
6.279
6.342
1,153,867
-0.00(-0.04%)
Aug 30, 2004
6.405
6.433
6.344
6.345
924,944
-0.09(-1.40%)
Aug 27, 2004
6.403
6.450
6.403
6.435
435,879
+0.03(+0.54%)
Aug 26, 2004
6.405
6.432
6.387
6.400
349,166
-0.03(-0.43%)
Aug 25, 2004
6.319
6.433
6.272
6.428
2,364,388
+0.09(+1.38%)
Aug 24, 2004
6.399
6.399
6.317
6.341
837,074
-0.01(-0.20%)
Aug 23, 2004
6.379
6.385
6.340
6.354
1,933,133
+0.01(+0.10%)
Aug 20, 2004
6.279
6.369
6.278
6.348
1,785,142
+0.07(+1.05%)
Aug 19, 2004
6.279
6.327
6.259
6.282
1,560,843
-0.04(-0.71%)
Aug 18, 2004
6.184
6.327
6.150
6.327
615,689
+0.13(+2.18%)
Aug 17, 2004
6.169
6.237
6.167
6.192
840,542
+0.03(+0.51%)
Aug 16, 2004
6.113
6.182
6.094
6.161
545,717
+0.09(+1.54%)
Aug 13, 2004
6.031
6.128
6.031
6.067
434,723
+0.01(+0.18%)
Aug 12, 2004
6.102
6.124
6.046
6.056
857,885
-0.09(-1.53%)
Aug 11, 2004
6.175
6.175
6.075
6.150
1,297,234
-0.08(-1.21%)
Aug 10, 2004
6.148
6.230
6.132
6.226
1,253,299
+0.10(+1.65%)
Aug 09, 2004
6.205
6.205
6.119
6.124
1,383,635
-0.01(-0.24%)
Aug 06, 2004
6.271
6.274
6.120
6.139
1,738,894
-0.15(-2.34%)
Aug 05, 2004
6.503
6.510
6.280
6.286
2,374,793
-0.11(-1.76%)
Aug 04, 2004
6.416
6.438
6.355
6.399
1,411,695
-0.02(-0.30%)
Aug 03, 2004
6.510
6.510
6.416
6.418
823,200
-0.11(-1.63%)
Aug 02, 2004
6.487
6.553
6.414
6.524
943,442
+0.01(+0.21%)
Jul 30, 2004
6.484
6.548
6.471
6.510
1,308,795
+0.01(+0.15%)
Jul 29, 2004
6.476
6.510
6.420
6.501
2,126,215
+0.09(+1.35%)
Jul 28, 2004
6.475
6.475
6.328
6.414
1,745,831
-0.04(-0.63%)
Jul 27, 2004
6.366
6.466
6.361
6.455
2,281,143
+0.10(+1.65%)
Jul 26, 2004
6.390
6.416
6.301
6.350
2,390,980
-0.04(-0.57%)
Jul 23, 2004
6.413
6.457
6.368
6.387
1,725,020
-0.12(-1.91%)
Jul 22, 2004
6.544
6.573
6.388
6.511
1,330,763
+0.04(+0.55%)
Jul 21, 2004
6.667
6.675
6.472
6.476
2,743,615
-0.14(-2.07%)
Jul 20, 2004
6.515
6.612
6.512
6.612
1,313,420
+0.10(+1.59%)
Jul 19, 2004
6.560
6.560
6.446
6.508
1,699,584
+0.00(+0.03%)
Jul 16, 2004
6.624
6.635
6.504
6.507
1,002,408
-0.10(-1.45%)
Jul 15, 2004
6.670
6.670
6.586
6.603
715,675
-0.01(-0.14%)
Jul 14, 2004
6.617
6.687
6.586
6.612
778,109
-0.06(-0.92%)
Jul 13, 2004
6.698
6.714
6.658
6.674
453,222
-0.01(-0.21%)
Jul 12, 2004
6.682
6.705
6.630
6.688
1,078,716
-0.03(-0.46%)
Jul 09, 2004
6.687
6.749
6.687
6.719
1,278,735
+0.04(+0.58%)
Jul 08, 2004
6.736
6.774
6.677
6.680
1,271,798
-0.11(-1.57%)
Jul 07, 2004
6.809
6.826
6.772
6.786
807,013
-0.00(-0.06%)
Jul 06, 2004
6.898
6.912
6.759
6.790
1,223,238
-0.13(-1.90%)
Jul 02, 2004
6.980
6.980
6.892
6.922
557,278
-0.04(-0.57%)
Jul 01, 2004
7.051
7.053
6.931
6.962
1,396,665
-0.11(-1.55%)
Jun 30, 2004
7.067
7.102
7.020
7.072
1,267,173
+0.04(+0.62%)
Jun 29, 2004
6.982
7.032
6.980
7.028
1,005,876
+0.05(+0.77%)
Jun 28, 2004
7.025
7.085
6.950
6.975
1,335,388
-0.03(-0.41%)
Jun 25, 2004
6.969
7.026
6.963
7.003
935,349
+0.04(+0.52%)
Jun 24, 2004
7.014
7.014
6.949
6.967
1,019,750
-0.02(-0.27%)
Jun 23, 2004
6.902
6.988
6.848
6.986
1,403,602
+0.10(+1.47%)
Jun 22, 2004
6.811
6.885
6.778
6.885
1,075,247
+0.07(+0.96%)
Jun 21, 2004
6.908
6.918
6.812
6.819
671,740
-0.03(-0.50%)
Jun 18, 2004
6.840
6.899
6.804
6.854
735,330
+0.01(+0.14%)
Jun 17, 2004
6.869
6.870
6.815
6.844
626,649
-0.05(-0.73%)
Jun 16, 2004
6.898
6.905
6.850
6.894
946,911
+0.01(+0.09%)
Jun 15, 2004
6.850
6.928
6.850
6.888
452,066
+0.09(+1.35%)
Jun 14, 2004
6.838
6.885
6.777
6.797
2,196,742
-0.10(-1.39%)
Jun 10, 2004
6.944
6.944
6.868
6.893
613,931
+0.02(+0.31%)
Jun 09, 2004
7.036
7.036
6.869
6.871
1,198,958
-0.12(-1.65%)
Jun 08, 2004
7.004
7.004
6.920
6.986
1,167,741
+0.02(+0.22%)
Jun 07, 2004
6.876
6.974
6.869
6.970
1,275,266
+0.13(+1.97%)
Jun 04, 2004
6.873
6.889
6.824
6.835
721,456
+0.07(+1.01%)
Jun 03, 2004
6.895
6.895
6.767
6.767
2,286,924
-0.11(-1.57%)
Jun 02, 2004
6.911
6.918
6.831
6.875
834,762
+0.00(+0.03%)
Jun 01, 2004
6.799
6.880
6.799
6.873
765,391
+0.01(+0.13%)
May 28, 2004
6.846
6.873
6.816
6.865
478,658
+0.02(+0.28%)
May 27, 2004
6.809
6.873
6.786
6.846
1,519,220
+0.02(+0.32%)
May 26, 2004
6.748
6.825
6.748
6.824
2,184,024
+0.03(+0.51%)
May 25, 2004
6.579
6.796
6.579
6.790
1,663,743
+0.15(+2.27%)
May 24, 2004
6.700
6.712
6.609
6.639
856,729
+0.04(+0.63%)
May 21, 2004
6.559
6.624
6.555
6.598
626,649
+0.04(+0.69%)
May 20, 2004
6.567
6.598
6.522
6.553
834,762
+0.00(+0.00%)
May 19, 2004
6.650
6.685
6.547
6.553
1,753,925
+0.00(+0.00%)
May 18, 2004
6.586
6.591
6.520
6.553
965,410
+0.07(+1.11%)
May 17, 2004
6.559
6.559
6.426
6.481
2,084,592
-0.09(-1.32%)
May 14, 2004
6.621
6.643
6.530
6.567
758,454
-0.09(-1.36%)
May 13, 2004
6.612
6.692
6.595
6.658
1,316,889
+0.02(+0.25%)
May 12, 2004
6.660
6.660
6.483
6.642
2,664,995
-0.02(-0.27%)
May 11, 2004
6.617
6.665
6.579
6.660
1,660,274
+0.11(+1.73%)
May 10, 2004
6.573
6.585
6.485
6.547
3,576,065
-0.06(-0.97%)
May 07, 2004
6.681
6.756
6.610
6.611
3,423,449
-0.08(-1.18%)
May 06, 2004
6.738
6.738
6.621
6.689
2,802,580
-0.07(-1.07%)
May 05, 2004
6.743
6.786
6.736
6.762
902,976
+0.03(+0.40%)
May 04, 2004
6.713
6.796
6.665
6.735
1,029,000
+0.04(+0.54%)
May 03, 2004
6.639
6.748
6.628
6.699
1,719,239
+0.08(+1.19%)
Apr 30, 2004
6.784
6.784
6.620
6.620
1,738,894
-0.14(-2.12%)
Apr 29, 2004
6.926
6.926
6.710
6.764
2,891,606
-0.09(-1.31%)
Apr 28, 2004
6.984
7.026
6.842
6.854
2,099,623
-0.16(-2.23%)
Apr 27, 2004
7.080
7.084
6.988
7.010
441,660
-0.01(-0.10%)
Apr 26, 2004
7.092
7.106
7.006
7.017
950,380
-0.04(-0.61%)
Apr 23, 2004
7.035
7.071
7.008
7.060
601,213
+0.05(+0.74%)
Apr 22, 2004
6.851
7.047
6.851
7.008
1,623,276
+0.13(+1.85%)
Apr 21, 2004
6.833
6.898
6.804
6.881
2,181,711
+0.06(+0.84%)
Apr 20, 2004
6.984
7.032
6.820
6.824
1,179,303
-0.14(-2.00%)
Apr 19, 2004
6.925
6.978
6.866
6.963
2,193,273
+0.07(+0.99%)
Apr 16, 2004
6.844
6.925
6.774
6.895
2,133,152
-0.01(-0.21%)
Apr 15, 2004
7.000
7.009
6.847
6.910
3,783,021
-0.07(-1.02%)
Apr 14, 2004
6.967
7.036
6.941
6.981
2,567,876
-0.02(-0.25%)
Apr 13, 2004
7.179
7.179
6.979
6.998
2,575,969
-0.12(-1.68%)
Apr 12, 2004
7.127
7.168
7.057
7.117
692,551
+0.03(+0.38%)
Apr 08, 2004
7.192
7.195
7.059
7.091
667,115
+0.02(+0.29%)
Apr 07, 2004
7.041
7.109
7.023
7.070
933,037
-0.03(-0.45%)
Apr 06, 2004
7.134
7.137
7.083
7.102
773,484
-0.06(-0.87%)
Apr 05, 2004
7.136
7.165
7.072
7.164
1,195,490
+0.07(+1.05%)
Apr 02, 2004
7.046
7.092
7.027
7.090
1,668,367
+0.15(+2.17%)
Apr 01, 2004
6.929
6.962
6.886
6.939
2,137,777
+0.06(+0.94%)
Mar 31, 2004
6.927
6.936
6.842
6.874
1,181,616
-0.02(-0.29%)
Mar 30, 2004
6.841
6.895
6.817
6.894
1,616,339
+0.02(+0.31%)
Mar 29, 2004
6.800
6.887
6.800
6.873
2,416,416
+0.11(+1.57%)
Mar 26, 2004
6.777
6.814
6.752
6.766
1,959,725
-0.00(-0.06%)
Mar 25, 2004
6.625
6.783
6.590
6.771
2,036,033
+0.18(+2.74%)
Mar 24, 2004
6.547
6.633
6.530
6.590
1,442,912
+0.02(+0.32%)
Mar 23, 2004
6.629
6.653
6.547
6.569
1,689,179
-0.02(-0.26%)
Mar 22, 2004
6.684
6.692
6.537
6.586
2,671,932
-0.12(-1.72%)
Mar 19, 2004
6.779
6.806
6.698
6.701
862,510
-0.07(-1.09%)
Mar 18, 2004
6.750
6.803
6.694
6.775
1,667,211
-0.04(-0.66%)
Mar 17, 2004
6.768
6.833
6.759
6.820
1,186,240
+0.11(+1.64%)
Mar 16, 2004
6.771
6.771
6.643
6.710
2,609,498
+0.02(+0.25%)
Mar 15, 2004
6.771
6.816
6.685
6.694
2,384,043
-0.14(-2.11%)
Mar 12, 2004
6.729
6.843
6.716
6.838
2,852,296
+0.13(+1.88%)
Mar 11, 2004
6.754
6.841
6.707
6.712
2,422,197
-0.08(-1.11%)
Mar 10, 2004
6.867
6.950
6.768
6.787
2,149,338
-0.10(-1.46%)
Mar 09, 2004
6.945
6.945
6.851
6.887
2,526,253
-0.05(-0.69%)
Mar 08, 2004
7.103
7.104
6.932
6.935
1,433,663
-0.13(-1.90%)
Mar 05, 2004
7.057
7.138
7.012
7.069
1,249,830
-0.02(-0.27%)
Mar 04, 2004
7.021
7.089
7.008
7.088
572,309
+0.06(+0.89%)
Mar 03, 2004
7.028
7.034
6.967
7.026
1,137,681
-0.02(-0.22%)
Mar 02, 2004
7.081
7.126
7.041
7.041
3,091,625
-0.05(-0.77%)
Mar 01, 2004
7.016
7.101
6.997
7.096
847,480
+0.10(+1.47%)
Feb 27, 2004
7.045
7.058
6.940
6.993
1,455,630
-0.02(-0.31%)
Feb 26, 2004
6.970
7.032
6.944
7.015
1,074,091
+0.04(+0.51%)
Feb 25, 2004
6.924
6.990
6.885
6.979
1,664,899
+0.05(+0.74%)
Feb 24, 2004
6.900
6.963
6.868
6.928
4,189,996
+0.00(+0.06%)
Feb 23, 2004
7.045
7.053
6.898
6.924
1,565,467
-0.12(-1.69%)
Feb 20, 2004
7.014
7.075
6.972
7.043
2,256,863
-0.02(-0.33%)
Feb 19, 2004
7.206
7.239
7.065
7.066
1,233,644
-0.10(-1.36%)
Feb 18, 2004
7.198
7.206
7.156
7.164
521,437
-0.01(-0.14%)
Feb 17, 2004
7.171
7.231
7.111
7.174
791,983
+0.08(+1.18%)
Feb 13, 2004
7.233
7.233
7.072
7.091
2,029,096
-0.06(-0.89%)
Feb 12, 2004
7.226
7.229
7.139
7.155
1,192,021
-0.05(-0.70%)
Feb 11, 2004
7.153
7.209
7.124
7.205
1,611,715
+0.06(+0.79%)
Feb 10, 2004
7.110
7.173
7.108
7.149
2,125,059
+0.03(+0.46%)
Feb 09, 2004
7.141
7.161
7.113
7.116
757,297
-0.01(-0.09%)
Feb 06, 2004
6.978
7.127
6.978
7.122
1,852,200
+0.15(+2.10%)
Feb 05, 2004
6.982
7.006
6.944
6.976
1,494,940
+0.03(+0.40%)
Feb 04, 2004
7.062
7.062
6.948
6.948
2,806,049
-0.18(-2.49%)
Feb 03, 2004
7.134
7.153
7.095
7.125
2,372,481
+0.01(+0.21%)
Feb 02, 2004
7.204
7.204
7.087
7.110
2,150,495
-0.01(-0.16%)
Jan 30, 2004
7.153
7.210
7.105
7.122
1,679,929
-0.01(-0.19%)
Jan 29, 2004
7.150
7.206
7.047
7.136
3,611,906
-0.04(-0.55%)
Jan 28, 2004
7.376
7.438
7.153
7.175
2,974,851
-0.13(-1.79%)
Jan 27, 2004
7.352
7.434
7.306
7.306
2,279,987
-0.12(-1.61%)
Jan 26, 2004
7.303
7.433
7.298
7.425
1,420,945
+0.10(+1.41%)
Jan 23, 2004
7.360
7.420
7.278
7.322
2,538,971
+0.00(+0.01%)
Jan 22, 2004
7.354
7.437
7.322
7.322
1,692,647
-0.06(-0.88%)
Jan 21, 2004
7.446
7.459
7.327
7.386
2,051,063
-0.04(-0.52%)
Jan 20, 2004
7.425
7.425
7.363
7.425
3,806,144
+0.03(+0.47%)
Jan 16, 2004
7.335
7.395
7.319
7.391
3,169,089
+0.10(+1.44%)
Jan 15, 2004
7.290
7.327
7.179
7.286
3,031,619
+0.00(+0.04%)
Jan 14, 2004
7.277
7.295
7.238
7.283
2,681,066
+0.05(+0.67%)
Jan 13, 2004
7.309
7.317
7.187
7.235
2,134,574
-0.07(-0.95%)
Jan 12, 2004
7.252
7.304
7.208
7.304
1,521,671
+0.09(+1.26%)
Jan 09, 2004
7.212
7.308
7.187
7.213
1,761,301
-0.03(-0.37%)
Jan 08, 2004
7.222
7.251
7.181
7.240
2,144,425
+0.07(+0.94%)
Jan 07, 2004
7.114
7.174
7.072
7.173
1,286,296
+0.06(+0.80%)
Jan 06, 2004
7.085
7.131
7.045
7.116
871,759
+0.04(+0.64%)
Jan 05, 2004
6.973
7.075
6.973
7.071
1,160,804
+0.15(+2.11%)
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
.