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
PowerShares QQQ
(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 (%)
Apr 29, 2005
35.00
35.06
34.35
34.98
144,508,384
+0.23(+0.66%)
Apr 28, 2005
34.92
35.15
34.72
34.75
98,661,336
-0.35(-1.00%)
Apr 27, 2005
34.87
35.25
34.73
35.10
112,639,752
+0.05(+0.14%)
Apr 26, 2005
35.29
35.70
35.04
35.05
108,099,464
-0.33(-0.92%)
Apr 25, 2005
35.30
35.46
35.15
35.38
72,220,032
+0.28(+0.81%)
Apr 22, 2005
35.45
35.47
34.82
35.09
115,150,752
-0.53(-1.49%)
Apr 21, 2005
35.09
35.71
34.96
35.62
125,000,944
+0.92(+2.64%)
Apr 20, 2005
35.21
35.29
34.59
34.70
140,457,360
-0.29(-0.82%)
Apr 19, 2005
35.02
35.10
34.75
34.99
97,511,448
+0.24(+0.69%)
Apr 18, 2005
34.73
35.10
34.64
34.75
110,713,824
+0.01(+0.03%)
Apr 15, 2005
35.24
35.37
34.68
34.74
170,274,400
-0.81(-2.28%)
Apr 14, 2005
36.06
36.10
35.50
35.55
158,933,968
-0.51(-1.41%)
Apr 13, 2005
36.56
36.60
35.98
36.06
109,071,064
-0.60(-1.64%)
Apr 12, 2005
36.44
36.74
35.91
36.66
145,341,312
+0.18(+0.49%)
Apr 11, 2005
36.75
36.78
36.40
36.48
71,096,976
-0.16(-0.44%)
Apr 08, 2005
37.00
37.07
36.60
36.64
92,409,840
-0.30(-0.81%)
Apr 07, 2005
36.53
36.95
36.51
36.94
88,708,928
+0.44(+1.21%)
Apr 06, 2005
36.66
36.91
36.42
36.50
82,219,312
-0.06(-0.16%)
Apr 05, 2005
36.50
36.67
36.41
36.56
66,463,064
+0.10(+0.27%)
Apr 04, 2005
36.25
36.60
36.03
36.46
100,153,712
+0.26(+0.72%)
Apr 01, 2005
36.82
36.88
36.13
36.20
143,876,880
-0.37(-1.01%)
Mar 31, 2005
36.73
36.75
36.44
36.57
86,651,192
-0.16(-0.44%)
Mar 30, 2005
36.23
36.78
36.22
36.73
115,019,584
+0.68(+1.89%)
Mar 29, 2005
36.26
36.58
35.94
36.05
119,633,328
-0.29(-0.80%)
Mar 28, 2005
36.41
36.61
36.31
36.34
59,773,984
+0.07(+0.19%)
Mar 24, 2005
36.39
36.65
36.27
36.27
77,711,688
+0.01(+0.03%)
Mar 23, 2005
36.09
36.49
36.07
36.26
97,523,976
+0.13(+0.36%)
Mar 22, 2005
36.63
36.75
36.11
36.13
114,134,328
-0.45(-1.23%)
Mar 21, 2005
36.60
36.75
36.25
36.58
92,838,632
+0.07(+0.19%)
Mar 18, 2005
36.75
36.78
36.35
36.51
109,185,280
-0.20(-0.54%)
Mar 17, 2005
36.61
36.89
36.54
36.71
101,801,136
+0.09(+0.26%)
Mar 16, 2005
36.91
37.18
36.53
36.62
159,757,440
-0.42(-1.15%)
Mar 15, 2005
37.44
37.48
36.99
37.04
93,917,512
-0.30(-0.80%)
Mar 14, 2005
37.24
37.36
37.03
37.34
71,522,296
+0.17(+0.46%)
Mar 11, 2005
37.69
37.82
37.02
37.17
102,865,408
-0.35(-0.93%)
Mar 10, 2005
37.61
37.67
37.08
37.52
98,047,624
-0.05(-0.13%)
Mar 09, 2005
37.67
37.93
37.47
37.57
98,186,648
-0.11(-0.29%)
Mar 08, 2005
37.97
38.21
37.65
37.68
89,618,528
-0.38(-1.00%)
Mar 07, 2005
37.60
38.29
37.56
38.06
94,886,352
+0.54(+1.44%)
Mar 04, 2005
37.59
37.75
37.40
37.52
86,649,864
+0.22(+0.59%)
Mar 03, 2005
37.71
37.73
37.02
37.30
90,101,320
-0.31(-0.82%)
Mar 02, 2005
37.42
38.02
37.36
37.61
107,985,176
-0.02(-0.05%)
Mar 01, 2005
37.37
37.70
37.33
37.63
79,293,544
+0.41(+1.10%)
Feb 28, 2005
37.46
37.60
36.92
37.22
96,018,832
-0.40(-1.06%)
Feb 25, 2005
37.38
37.70
37.29
37.62
80,143,672
+0.21(+0.56%)
Feb 24, 2005
36.85
37.44
36.76
37.41
99,841,024
+0.47(+1.27%)
Feb 23, 2005
37.04
37.07
36.70
36.94
95,421,040
+0.05(+0.14%)
Feb 22, 2005
37.03
37.55
36.79
36.89
122,634,976
-0.46(-1.23%)
Feb 18, 2005
37.48
37.57
37.26
37.35
69,387,152
-0.12(-0.32%)
Feb 17, 2005
38.05
38.14
37.43
37.47
116,323,032
-0.51(-1.34%)
Feb 16, 2005
38.03
38.16
37.83
37.98
80,616,376
-0.14(-0.37%)
Feb 15, 2005
37.90
38.48
37.82
38.12
133,285,712
+0.25(+0.66%)
Feb 14, 2005
37.70
37.94
37.69
37.87
55,056,968
+0.17(+0.45%)
Feb 11, 2005
37.03
37.85
36.93
37.70
108,768,904
+0.55(+1.48%)
Feb 10, 2005
37.26
37.32
36.88
37.15
110,426,552
+0.04(+0.11%)
Feb 09, 2005
37.77
37.80
37.06
37.11
93,432,520
-0.63(-1.67%)
Feb 08, 2005
37.66
38.01
37.62
37.74
73,225,168
+0.07(+0.18%)
Feb 07, 2005
37.80
37.91
37.52
37.67
71,633,080
-0.08(-0.20%)
Feb 04, 2005
37.15
37.82
37.15
37.75
99,370,376
+0.60(+1.60%)
Feb 03, 2005
37.38
37.41
37.00
37.15
90,926,344
-0.43(-1.13%)
Feb 02, 2005
37.64
37.73
37.31
37.58
101,908,624
+0.06(+0.16%)
Feb 01, 2005
37.49
37.65
37.37
37.52
76,815,288
+0.12(+0.32%)
Jan 31, 2005
37.36
37.53
37.26
37.40
89,381,136
+0.48(+1.30%)
Jan 28, 2005
37.22
37.27
36.62
36.92
116,937,672
-0.18(-0.49%)
Jan 27, 2005
37.07
37.27
36.87
37.10
109,788,768
-0.05(-0.13%)
Jan 26, 2005
36.96
37.29
36.82
37.15
107,711,312
+0.44(+1.20%)
Jan 25, 2005
36.77
37.09
36.66
36.71
120,045,512
+0.18(+0.49%)
Jan 24, 2005
37.00
37.20
36.46
36.53
137,586,432
-0.52(-1.40%)
Jan 21, 2005
37.49
37.55
36.99
37.05
115,493,168
-0.30(-0.80%)
Jan 20, 2005
37.65
37.81
37.32
37.35
121,107,336
-0.73(-1.92%)
Jan 19, 2005
38.75
38.75
38.06
38.08
105,303,568
-0.64(-1.65%)
Jan 18, 2005
38.28
38.79
38.22
38.72
92,042,104
+0.29(+0.75%)
Jan 14, 2005
38.20
38.52
38.19
38.43
93,530,064
+0.36(+0.95%)
Jan 13, 2005
38.60
38.85
38.01
38.07
102,117,024
-0.51(-1.32%)
Jan 12, 2005
38.44
38.60
38.01
38.58
127,885,824
+0.32(+0.84%)
Jan 11, 2005
38.37
38.50
38.07
38.26
107,283,392
-0.27(-0.70%)
Jan 10, 2005
38.45
38.87
38.39
38.53
88,824,600
-0.02(-0.05%)
Jan 07, 2005
38.56
38.87
38.21
38.55
123,159,232
+0.20(+0.53%)
Jan 06, 2005
38.62
38.71
38.34
38.35
103,981,120
-0.19(-0.50%)
Jan 05, 2005
38.68
38.96
38.47
38.54
128,424,272
-0.24(-0.62%)
Jan 04, 2005
39.69
39.74
38.55
38.78
136,759,296
-0.72(-1.82%)
Jan 03, 2005
40.07
40.29
39.37
39.50
101,052,208
-0.42(-1.04%)
Dec 31, 2004
40.05
40.12
39.78
39.91
44,073,800
-0.08(-0.19%)
Dec 30, 2004
40.07
40.12
39.93
39.99
41,728,200
-0.03(-0.07%)
Dec 29, 2004
39.92
40.16
39.90
40.02
50,112,100
+0.05(+0.13%)
Dec 28, 2004
39.67
40.00
39.61
39.97
62,616,600
+0.38(+0.96%)
Dec 27, 2004
39.98
40.02
39.40
39.59
67,278,304
-0.17(-0.42%)
Dec 23, 2004
39.61
39.91
39.54
39.76
45,816,300
+0.03(+0.07%)
Dec 22, 2004
39.53
39.93
39.49
39.73
75,507,400
+0.05(+0.13%)
Dec 21, 2004
39.39
39.71
39.28
39.68
83,240,600
+0.48(+1.22%)
Dec 20, 2004
39.58
39.77
39.09
39.20
106,719,800
-0.27(-0.70%)
Dec 17, 2004
39.65
39.81
37.21
39.48
102,213,904
-0.48(-1.19%)
Dec 16, 2004
40.34
40.45
39.82
39.95
86,265,000
-0.38(-0.94%)
Dec 15, 2004
40.49
40.68
40.16
40.33
95,229,904
-0.15(-0.36%)
Dec 14, 2004
40.26
40.59
40.25
40.48
92,019,696
+0.20(+0.49%)
Dec 13, 2004
40.23
40.34
39.98
40.28
74,339,200
+0.35(+0.88%)
Dec 10, 2004
39.74
40.07
39.74
39.93
86,252,304
-0.12(-0.30%)
Dec 09, 2004
39.50
40.19
39.24
40.05
134,422,496
+0.24(+0.60%)
Dec 08, 2004
39.66
39.98
38.81
39.81
96,436,600
+0.23(+0.58%)
Dec 07, 2004
40.32
40.50
39.53
39.58
121,669,400
-0.69(-1.71%)
Dec 06, 2004
40.12
40.43
39.91
40.27
70,505,200
+0.14(+0.35%)
Dec 03, 2004
40.31
40.59
40.08
40.13
114,276,496
+0.06(+0.15%)
Dec 02, 2004
39.82
40.39
39.76
40.07
122,306,096
+0.15(+0.38%)
Dec 01, 2004
39.23
39.96
39.27
39.92
102,435,000
+0.80(+2.04%)
Nov 30, 2004
39.30
39.39
39.06
39.12
87,715,800
-0.08(-0.21%)
Nov 29, 2004
39.46
39.64
38.97
39.20
94,794,000
-0.01(-0.02%)
Nov 26, 2004
39.37
39.48
39.17
39.21
31,303,200
-0.12(-0.31%)
Nov 24, 2004
39.09
39.39
39.07
39.33
74,102,000
+0.34(+0.87%)
Nov 23, 2004
39.01
39.15
38.61
38.99
91,938,000
-0.06(-0.15%)
Nov 22, 2004
38.61
39.07
38.48
39.05
79,988,000
+0.37(+0.96%)
Nov 19, 2004
39.24
39.29
38.59
38.68
118,573,904
-0.61(-1.55%)
Nov 18, 2004
38.98
39.36
38.89
39.29
95,009,104
+0.18(+0.46%)
Nov 17, 2004
38.83
39.32
38.83
39.11
125,454,704
+0.52(+1.34%)
Nov 16, 2004
38.66
38.68
38.32
38.59
97,476,400
-0.24(-0.61%)
Nov 15, 2004
38.64
38.86
38.50
38.83
82,777,400
+0.17(+0.44%)
Nov 12, 2004
38.34
38.76
38.17
38.66
102,706,600
+0.37(+0.97%)
Nov 11, 2004
37.91
38.38
37.86
38.29
99,863,504
+0.50(+1.32%)
Nov 10, 2004
37.93
38.06
37.64
37.79
95,185,504
-0.13(-0.34%)
Nov 09, 2004
37.93
38.15
37.81
37.92
85,273,200
-0.08(-0.21%)
Nov 08, 2004
37.95
38.10
37.85
38.00
66,529,900
+0.04(+0.11%)
Nov 05, 2004
38.02
38.16
37.61
37.96
117,089,200
+0.34(+0.90%)
Nov 04, 2004
37.26
37.78
37.11
37.62
112,663,104
+0.21(+0.56%)
Nov 03, 2004
37.77
37.90
37.15
37.41
141,206,208
+0.25(+0.67%)
Nov 02, 2004
37.09
37.55
37.01
37.16
109,228,000
+0.12(+0.33%)
Nov 01, 2004
36.98
37.18
36.80
37.04
72,562,304
+0.14(+0.37%)
Oct 29, 2004
36.91
37.24
36.67
36.90
100,832,000
-0.06(-0.16%)
Oct 28, 2004
36.68
37.12
36.57
36.96
111,165,200
+0.23(+0.63%)
Oct 27, 2004
35.84
36.90
35.71
36.73
152,660,800
+0.91(+2.54%)
Oct 26, 2004
35.65
35.84
35.41
35.82
98,249,200
+0.20(+0.55%)
Oct 25, 2004
35.73
35.81
35.49
35.62
103,011,000
-0.17(-0.49%)
Oct 22, 2004
36.61
36.65
35.74
35.80
114,386,800
-0.80(-2.19%)
Oct 21, 2004
36.24
36.79
36.10
36.60
124,501,800
+0.55(+1.53%)
Oct 20, 2004
35.83
36.23
35.65
36.05
106,874,200
+0.17(+0.47%)
Oct 19, 2004
36.38
36.57
35.79
35.88
130,149,600
-0.26(-0.72%)
Oct 18, 2004
35.51
36.25
35.40
36.14
109,346,000
+0.51(+1.43%)
Oct 15, 2004
35.49
35.86
35.28
35.63
129,200,000
+0.18(+0.51%)
Oct 14, 2004
35.69
35.78
35.33
35.45
99,448,400
-0.16(-0.45%)
Oct 13, 2004
36.06
36.14
35.43
35.61
132,840,800
-0.08(-0.22%)
Oct 12, 2004
35.43
35.84
35.20
35.69
98,330,800
-0.06(-0.17%)
Oct 11, 2004
35.69
35.86
35.60
35.75
51,313,400
+0.17(+0.48%)
Oct 08, 2004
36.08
36.24
35.50
35.58
115,125,904
-0.66(-1.82%)
Oct 07, 2004
36.54
36.67
36.17
36.24
82,472,800
-0.41(-1.12%)
Oct 06, 2004
36.31
36.95
36.11
36.65
88,022,800
+0.29(+0.80%)
Oct 05, 2004
36.23
36.49
36.16
36.36
89,834,200
+0.05(+0.13%)
Oct 04, 2004
36.36
36.62
36.25
36.31
108,525,600
+0.21(+0.59%)
Oct 01, 2004
35.45
36.15
35.36
36.10
118,334,704
+0.96(+2.73%)
Sep 30, 2004
35.02
35.27
34.89
35.14
74,680,704
+0.06(+0.17%)
Sep 29, 2004
34.56
35.12
34.53
35.08
95,896,704
+0.51(+1.48%)
Sep 28, 2004
34.55
34.69
34.23
34.57
87,293,200
+0.07(+0.20%)
Sep 27, 2004
34.62
34.74
34.38
34.50
86,113,200
-0.30(-0.86%)
Sep 24, 2004
34.99
35.19
34.75
34.80
103,289,600
-0.12(-0.34%)
Sep 23, 2004
34.98
35.15
34.88
34.92
92,626,800
-0.03(-0.09%)
Sep 22, 2004
35.44
35.46
34.87
34.95
101,573,504
-0.62(-1.74%)
Sep 21, 2004
35.54
35.85
35.42
35.57
93,767,904
+0.14(+0.39%)
Sep 20, 2004
35.29
35.77
35.18
35.43
111,357,200
+0.00(+0.01%)
Sep 17, 2004
35.23
35.52
35.16
35.43
84,074,400
+0.11(+0.31%)
Sep 16, 2004
35.26
35.57
35.13
35.32
66,996,900
+0.07(+0.19%)
Sep 15, 2004
35.42
35.45
35.10
35.25
90,527,600
-0.38(-1.06%)
Sep 14, 2004
35.45
35.73
35.36
35.63
76,937,904
+0.05(+0.14%)
Sep 13, 2004
35.25
35.72
35.14
35.58
109,460,800
+0.46(+1.31%)
Sep 10, 2004
34.62
35.19
34.47
35.12
108,560,000
+0.53(+1.53%)
Sep 09, 2004
34.45
34.75
34.13
34.59
104,588,600
+0.29(+0.85%)
Sep 08, 2004
34.31
34.68
34.18
34.30
101,509,904
-0.13(-0.38%)
Sep 07, 2004
34.40
34.61
34.12
34.43
95,534,000
+0.29(+0.85%)
Sep 03, 2004
34.44
34.67
34.05
34.14
90,275,904
-0.64(-1.84%)
Sep 02, 2004
34.18
34.88
34.16
34.78
83,310,000
+0.51(+1.49%)
Sep 01, 2004
33.93
34.47
33.80
34.27
96,703,200
+0.25(+0.73%)
Aug 31, 2004
34.02
34.12
33.65
34.02
81,402,000
+0.04(+0.12%)
Aug 30, 2004
34.41
34.43
33.94
33.98
62,457,800
-0.58(-1.68%)
Aug 27, 2004
34.46
34.68
34.44
34.56
58,624,300
+0.16(+0.47%)
Aug 26, 2004
34.46
34.55
34.31
34.40
57,809,400
-0.15(-0.43%)
Aug 25, 2004
34.06
34.60
33.90
34.55
88,451,200
+0.47(+1.38%)
Aug 24, 2004
34.25
34.31
33.81
34.08
86,905,904
-0.01(-0.03%)
Aug 23, 2004
34.05
34.27
33.91
34.09
83,375,200
+0.08(+0.24%)
Aug 20, 2004
33.57
34.14
33.05
34.01
91,973,000
+0.34(+1.00%)
Aug 19, 2004
33.73
33.85
33.41
33.67
106,881,904
-0.18(-0.53%)
Aug 18, 2004
33.06
33.91
33.01
33.85
106,353,904
+0.59(+1.77%)
Aug 17, 2004
33.12
33.44
32.99
33.26
89,620,704
+0.37(+1.13%)
Aug 16, 2004
32.61
33.19
32.59
32.89
77,941,504
+0.37(+1.13%)
Aug 13, 2004
32.65
32.74
32.35
32.52
91,435,200
+0.05(+0.15%)
Aug 12, 2004
32.69
32.86
32.37
32.47
114,178,800
-0.45(-1.37%)
Aug 11, 2004
32.85
33.04
32.55
32.92
121,310,304
-0.29(-0.87%)
Aug 10, 2004
32.96
33.48
32.92
33.21
106,383,504
+0.41(+1.25%)
Aug 09, 2004
32.81
32.96
32.65
32.80
78,650,200
+0.08(+0.24%)
Aug 06, 2004
33.40
33.41
32.00
32.72
148,865,600
-0.88(-2.62%)
Aug 05, 2004
34.35
34.40
33.60
33.60
109,959,600
-0.64(-1.87%)
Aug 04, 2004
34.15
34.46
34.01
34.24
86,891,904
+0.01(+0.03%)
Aug 03, 2004
34.84
34.93
34.19
34.23
85,628,600
-0.73(-2.09%)
Aug 02, 2004
34.61
35.02
34.46
34.96
81,371,104
+0.07(+0.20%)
Jul 30, 2004
34.76
35.10
34.65
34.89
83,043,104
+0.11(+0.32%)
Jul 29, 2004
34.71
34.92
34.50
34.78
99,090,800
+0.40(+1.16%)
Jul 28, 2004
34.41
34.63
33.81
34.38
155,074,208
-0.15(-0.43%)
Jul 27, 2004
34.19
34.71
34.04
34.53
103,537,600
+0.47(+1.38%)
Jul 26, 2004
34.24
34.41
33.70
34.06
113,063,600
-0.15(-0.44%)
Jul 23, 2004
34.64
34.66
34.03
34.21
107,147,200
-0.66(-1.89%)
Jul 22, 2004
34.48
35.11
34.25
34.87
132,846,304
+0.47(+1.37%)
Jul 21, 2004
35.59
35.65
34.34
34.40
136,167,200
-1.03(-2.91%)
Jul 20, 2004
34.74
35.59
34.71
35.43
120,170,200
+0.83(+2.40%)
Jul 19, 2004
34.78
34.97
34.47
34.60
106,437,400
-0.07(-0.20%)
Jul 16, 2004
35.44
35.45
34.62
34.67
120,439,000
-0.40(-1.14%)
Jul 15, 2004
35.32
35.49
35.06
35.07
90,565,000
-0.12(-0.34%)
Jul 14, 2004
35.20
35.65
35.05
35.19
119,881,000
-0.36(-1.01%)
Jul 13, 2004
35.69
35.81
35.41
35.55
81,638,304
-0.05(-0.14%)
Jul 12, 2004
35.57
35.69
34.71
35.60
81,876,000
-0.15(-0.42%)
Jul 09, 2004
35.84
36.04
35.63
35.75
86,050,704
+0.05(+0.14%)
Jul 08, 2004
35.81
36.13
35.55
35.70
108,952,400
-0.40(-1.10%)
Jul 07, 2004
35.96
36.29
35.92
36.10
96,199,504
+0.07(+0.18%)
Jul 06, 2004
36.60
36.60
35.83
36.03
130,400,400
-0.79(-2.15%)
Jul 02, 2004
37.04
37.19
36.63
36.82
74,106,704
-0.22(-0.59%)
Jul 01, 2004
37.66
37.66
36.77
37.04
122,193,200
-0.70(-1.85%)
Jun 30, 2004
37.45
37.90
37.35
37.74
97,906,704
+0.37(+0.99%)
Jun 29, 2004
37.10
37.59
37.08
37.37
68,382,304
+0.35(+0.94%)
Jun 28, 2004
37.49
37.52
36.90
37.02
94,245,800
-0.31(-0.83%)
Jun 25, 2004
37.00
37.39
36.98
37.33
81,030,400
+0.28(+0.76%)
Jun 24, 2004
37.02
37.35
36.92
37.05
92,391,200
-0.07(-0.19%)
Jun 23, 2004
36.57
37.19
36.51
37.12
95,338,400
+0.44(+1.20%)
Jun 22, 2004
36.16
36.70
36.02
36.68
101,642,800
+0.53(+1.47%)
Jun 21, 2004
36.52
36.63
36.06
36.15
65,467,800
-0.29(-0.80%)
Jun 18, 2004
36.30
36.84
36.26
36.44
78,788,400
+0.05(+0.14%)
Jun 17, 2004
36.65
36.66
36.25
36.39
77,862,400
-0.34(-0.93%)
Jun 16, 2004
36.75
36.90
36.65
36.73
65,491,100
-0.06(-0.16%)
Jun 15, 2004
36.56
36.99
36.56
36.79
91,997,600
+0.47(+1.29%)
Jun 14, 2004
36.61
36.61
36.10
36.32
85,287,504
-0.52(-1.41%)
Jun 10, 2004
36.69
36.84
36.55
36.84
57,139,000
+0.26(+0.71%)
Jun 09, 2004
36.98
37.05
36.37
36.58
98,253,904
-0.52(-1.41%)
Jun 08, 2004
36.90
37.19
36.85
37.10
72,583,000
+0.05(+0.14%)
Jun 07, 2004
36.44
37.10
36.34
37.05
107,687,600
+0.86(+2.38%)
Jun 04, 2004
36.33
36.62
36.17
36.19
91,300,800
+0.21(+0.58%)
Jun 03, 2004
36.30
36.36
35.82
35.98
97,727,200
-0.44(-1.21%)
Jun 02, 2004
36.56
36.66
36.17
36.42
103,560,304
-0.08(-0.22%)
Jun 01, 2004
36.26
36.55
36.11
36.50
90,716,400
-0.05(-0.14%)
May 28, 2004
36.38
36.55
36.21
36.55
56,424,400
+0.13(+0.36%)
May 27, 2004
36.29
36.50
36.00
36.42
110,234,000
+0.23(+0.64%)
May 26, 2004
35.86
36.19
35.81
36.19
93,853,800
+0.23(+0.64%)
May 25, 2004
35.15
36.08
34.95
35.96
146,471,200
+0.70(+1.99%)
May 24, 2004
35.30
35.46
35.00
35.26
100,159,200
+0.24(+0.69%)
May 21, 2004
35.01
35.17
34.74
35.02
111,494,600
+0.17(+0.48%)
May 20, 2004
34.78
35.02
34.56
34.85
95,043,104
+0.16(+0.46%)
May 19, 2004
35.16
35.51
34.63
34.69
141,777,104
-0.04(-0.12%)
May 18, 2004
34.66
34.90
34.60
34.73
96,725,200
+0.31(+0.90%)
May 17, 2004
34.38
34.62
34.11
34.42
150,712,304
-0.33(-0.95%)
May 14, 2004
35.20
35.31
34.64
34.75
133,762,800
-0.26(-0.74%)
May 13, 2004
35.06
35.45
34.92
35.01
138,104,800
-0.25(-0.71%)
May 12, 2004
35.12
35.35
34.27
35.26
197,888,304
+0.07(+0.20%)
May 11, 2004
34.97
35.38
34.92
35.19
120,840,800
+0.52(+1.50%)
May 10, 2004
34.67
34.90
34.42
34.67
157,196,608
-0.30(-0.86%)
May 07, 2004
35.09
35.64
34.91
34.97
137,726,304
-0.29(-0.82%)
May 06, 2004
35.20
35.52
34.85
35.26
102,760,000
-0.27(-0.76%)
May 05, 2004
35.42
35.70
35.20
35.53
97,582,304
+0.28(+0.79%)
May 04, 2004
35.21
35.75
35.03
35.25
126,253,600
+0.15(+0.43%)
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
.