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 (%)
Feb 28, 2007
30.86
31.47
30.09
30.86
30,527,308
-0.09(-0.29%)
Feb 27, 2007
31.38
31.64
30.24
30.95
31,509,376
-1.17(-3.64%)
Feb 26, 2007
32.80
32.84
30.85
32.12
28,358,878
+0.02(+0.06%)
Feb 23, 2007
31.60
32.18
31.41
32.10
21,542,926
+0.50(+1.58%)
Feb 22, 2007
31.60
32.08
31.32
31.60
15,487,892
-0.05(-0.16%)
Feb 21, 2007
31.74
31.77
31.22
31.65
28,003,128
-0.36(-1.12%)
Feb 20, 2007
31.80
32.21
31.39
32.01
20,028,004
+0.10(+0.31%)
Feb 16, 2007
31.00
32.00
31.00
31.91
36,778,812
+0.66(+2.11%)
Feb 15, 2007
30.82
31.65
30.69
31.25
28,160,360
+0.59(+1.92%)
Feb 14, 2007
29.69
30.86
29.64
30.66
30,822,780
+1.10(+3.72%)
Feb 13, 2007
29.37
29.68
29.26
29.56
12,802,346
+0.39(+1.34%)
Feb 12, 2007
29.29
29.77
29.05
29.17
18,316,556
-0.57(-1.92%)
Feb 09, 2007
30.07
30.16
29.51
29.74
18,172,744
-0.34(-1.13%)
Feb 08, 2007
29.75
30.24
29.73
30.08
15,563,059
+0.19(+0.64%)
Feb 07, 2007
29.35
30.15
29.12
29.89
29,163,622
+0.54(+1.84%)
Feb 06, 2007
28.61
29.56
28.60
29.35
24,506,984
+0.79(+2.77%)
Feb 05, 2007
28.67
28.80
28.36
28.56
11,163,520
-0.21(-0.73%)
Feb 02, 2007
28.57
28.92
28.45
28.77
16,483,065
+0.42(+1.48%)
Feb 01, 2007
28.68
28.71
28.15
28.35
17,905,230
+0.04(+0.14%)
Jan 31, 2007
28.04
28.48
27.82
28.31
14,101,256
+0.27(+0.96%)
Jan 30, 2007
27.87
28.39
27.61
28.04
13,577,996
+0.17(+0.61%)
Jan 29, 2007
28.05
28.21
27.73
27.87
16,859,884
-0.17(-0.61%)
Jan 26, 2007
28.35
28.52
27.96
28.04
21,334,540
-0.17(-0.60%)
Jan 25, 2007
28.68
29.05
28.13
28.21
28,360,962
-0.73(-2.52%)
Jan 24, 2007
28.34
29.20
28.22
28.94
81,028,904
+1.98(+7.34%)
Jan 23, 2007
27.42
27.54
26.88
26.96
44,366,408
-0.46(-1.68%)
Jan 22, 2007
27.85
27.90
27.18
27.42
23,199,702
-0.22(-0.79%)
Jan 19, 2007
27.93
28.34
27.55
27.64
24,757,724
-0.48(-1.71%)
Jan 18, 2007
28.92
28.99
27.82
28.12
23,869,644
-0.93(-3.20%)
Jan 17, 2007
29.40
29.40
28.81
29.05
17,797,694
-0.24(-0.82%)
Jan 16, 2007
29.88
29.88
28.79
29.29
24,448,416
-0.16(-0.54%)
Jan 12, 2007
28.98
29.50
28.49
29.45
20,971,048
+0.25(+0.86%)
Jan 11, 2007
28.79
29.37
28.70
29.20
28,876,778
+0.50(+1.74%)
Jan 10, 2007
27.48
28.92
27.44
28.70
40,240,272
+1.12(+4.06%)
Jan 09, 2007
28.00
28.05
27.41
27.58
25,621,588
-0.34(-1.22%)
Jan 08, 2007
27.70
28.04
27.43
27.92
25,713,776
+0.18(+0.65%)
Jan 05, 2007
26.70
27.87
26.66
27.74
64,275,984
+0.89(+3.31%)
Jan 04, 2007
25.64
26.92
25.52
26.85
32,515,896
+1.24(+4.84%)
Jan 03, 2007
25.85
26.26
25.26
25.61
26,353,984
+0.07(+0.27%)
Dec 29, 2006
25.42
25.82
25.33
25.54
16,302,493
+0.18(+0.71%)
Dec 28, 2006
25.62
25.72
25.30
25.36
11,909,885
-0.39(-1.51%)
Dec 27, 2006
25.47
25.88
25.45
25.75
12,422,381
+0.30(+1.18%)
Dec 26, 2006
25.49
25.61
25.34
25.45
8,400,533
-0.10(-0.39%)
Dec 22, 2006
25.67
25.88
25.45
25.55
14,666,199
+0.07(+0.27%)
Dec 21, 2006
25.71
25.75
25.13
25.48
27,051,656
-0.11(-0.43%)
Dec 20, 2006
26.24
26.31
25.54
25.59
25,262,476
-0.82(-3.10%)
Dec 19, 2006
26.05
26.50
25.91
26.41
18,973,780
+0.11(+0.42%)
Dec 18, 2006
26.89
26.97
26.07
26.30
19,433,270
-0.60(-2.23%)
Dec 15, 2006
26.95
27.22
26.76
26.90
27,227,906
+0.03(+0.11%)
Dec 14, 2006
26.63
26.97
26.50
26.87
14,401,598
+0.27(+1.02%)
Dec 13, 2006
27.05
27.23
26.51
26.60
20,428,758
-0.15(-0.56%)
Dec 12, 2006
26.63
27.38
26.60
26.75
32,096,524
+0.26(+0.98%)
Dec 11, 2006
26.37
26.70
26.12
26.49
12,916,737
+0.15(+0.57%)
Dec 08, 2006
26.65
26.78
26.27
26.34
19,270,032
-0.29(-1.09%)
Dec 07, 2006
26.95
27.16
26.60
26.63
22,408,548
-0.23(-0.86%)
Dec 06, 2006
27.25
27.45
26.60
26.86
35,204,356
-0.57(-2.08%)
Dec 05, 2006
26.86
27.61
26.86
27.43
27,120,228
+0.54(+2.01%)
Dec 04, 2006
26.49
27.30
26.49
26.89
28,036,616
+0.40(+1.51%)
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
.