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 30, 2008
47.69
48.06
47.03
47.21
132,055,952
-0.39(-0.82%)
Apr 29, 2008
47.15
47.76
47.06
47.60
91,225,664
+0.36(+0.76%)
Apr 28, 2008
47.25
47.62
47.13
47.24
71,221,112
+0.09(+0.19%)
Apr 25, 2008
47.31
47.35
46.57
47.15
121,913,200
-0.12(-0.25%)
Apr 24, 2008
46.87
47.79
46.39
47.27
166,615,680
+0.42(+0.90%)
Apr 23, 2008
46.68
47.06
46.27
46.85
130,951,448
+0.51(+1.10%)
Apr 22, 2008
46.73
46.77
45.93
46.34
104,091,912
-0.70(-1.49%)
Apr 21, 2008
46.61
47.08
46.49
47.04
79,195,192
+0.33(+0.71%)
Apr 18, 2008
46.51
46.93
46.22
46.71
132,971,112
+1.44(+3.18%)
Apr 17, 2008
45.42
45.75
44.98
45.27
124,961,200
-0.10(-0.22%)
Apr 16, 2008
44.69
45.48
44.65
45.37
133,947,032
+1.23(+2.79%)
Apr 15, 2008
44.24
44.35
43.68
44.14
124,124,240
+0.06(+0.14%)
Apr 14, 2008
44.21
44.48
43.95
44.08
89,242,832
-0.20(-0.45%)
Apr 11, 2008
44.28
45.10
44.12
44.28
120,102,160
-1.26(-2.77%)
Apr 10, 2008
44.93
45.84
44.93
45.54
112,771,200
+0.64(+1.43%)
Apr 09, 2008
45.47
45.49
44.63
44.90
127,201,288
-0.51(-1.12%)
Apr 08, 2008
45.41
45.72
45.18
45.41
97,435,120
-0.35(-0.76%)
Apr 07, 2008
46.15
46.41
45.65
45.76
102,404,872
-0.10(-0.22%)
Apr 04, 2008
45.78
46.35
45.40
45.86
139,257,984
+0.27(+0.59%)
Apr 03, 2008
45.29
45.91
45.14
45.59
139,854,736
+0.10(+0.22%)
Apr 02, 2008
45.69
46.02
45.17
45.49
132,447,664
-0.10(-0.22%)
Apr 01, 2008
44.45
45.61
44.41
45.59
137,358,640
+1.87(+4.28%)
Mar 31, 2008
43.65
44.02
43.45
43.72
113,595,384
+0.23(+0.53%)
Mar 28, 2008
43.39
44.34
43.33
43.49
111,821,808
-0.22(-0.50%)
Mar 27, 2008
44.44
44.51
43.71
43.71
143,830,976
-0.99(-2.21%)
Mar 26, 2008
44.69
44.85
44.28
44.70
124,780,672
-0.13(-0.29%)
Mar 25, 2008
44.68
45.07
44.28
44.83
118,113,624
+0.25(+0.56%)
Mar 24, 2008
43.28
44.76
43.28
44.58
124,998,552
+1.49(+3.46%)
Mar 21, 2008
42.35
43.10
42.10
43.09
128,396,984
+0.00(+0.00%)
Mar 20, 2008
42.35
43.10
42.10
43.09
128,352,976
+0.83(+1.96%)
Mar 19, 2008
43.51
43.60
42.23
42.26
216,089,952
-1.07(-2.47%)
Mar 18, 2008
42.24
43.34
42.11
43.33
216,219,936
+1.85(+4.46%)
Mar 17, 2008
41.26
42.01
41.05
41.48
193,067,744
-0.77(-1.82%)
Mar 14, 2008
43.36
43.38
41.74
42.25
309,535,520
-0.79(-1.84%)
Mar 13, 2008
42.21
43.33
41.81
43.04
208,977,440
+0.33(+0.77%)
Mar 12, 2008
43.02
43.44
42.60
42.71
155,399,296
-0.12(-0.28%)
Mar 11, 2008
41.86
42.85
41.51
42.83
196,745,584
+1.57(+3.81%)
Mar 10, 2008
42.01
42.14
41.17
41.26
146,850,448
-0.81(-1.93%)
Mar 07, 2008
41.91
42.64
41.38
42.07
242,537,280
-0.10(-0.24%)
Mar 06, 2008
43.09
43.27
42.10
42.17
152,569,216
-0.95(-2.20%)
Mar 05, 2008
42.99
43.54
42.75
43.12
183,161,040
+0.21(+0.49%)
Mar 04, 2008
42.41
43.04
42.02
42.91
183,783,056
+0.24(+0.56%)
Mar 03, 2008
42.93
42.99
42.24
42.67
132,804,608
-0.28(-0.65%)
Feb 29, 2008
43.65
43.77
42.85
42.95
188,602,032
-1.17(-2.65%)
Feb 28, 2008
44.11
44.53
43.95
44.12
129,009,448
-0.17(-0.38%)
Feb 27, 2008
43.77
44.46
43.67
44.29
125,498,408
+0.22(+0.50%)
Feb 26, 2008
43.65
44.48
43.37
44.07
148,330,496
+0.17(+0.39%)
Feb 25, 2008
43.62
44.07
43.34
43.90
121,347,392
+0.22(+0.50%)
Feb 22, 2008
43.67
43.69
42.60
43.68
157,352,560
+0.16(+0.37%)
Feb 21, 2008
44.36
44.47
43.34
43.52
127,824,096
-0.42(-0.96%)
Feb 20, 2008
43.25
44.09
43.24
43.94
137,301,104
+0.20(+0.46%)
Feb 19, 2008
44.39
44.50
43.27
43.74
110,420,184
-0.08(-0.18%)
Feb 18, 2008
43.77
43.98
43.45
43.82
100,053,232
+0.00(+0.00%)
Feb 15, 2008
43.77
43.98
43.45
43.82
100,032,960
-0.15(-0.34%)
Feb 14, 2008
44.84
44.85
43.89
43.97
170,775,264
-0.81(-1.81%)
Feb 13, 2008
44.39
44.88
44.16
44.78
148,499,776
+0.96(+2.19%)
Feb 12, 2008
44.33
44.68
43.51
43.82
145,340,928
-0.25(-0.57%)
Feb 11, 2008
43.78
44.22
43.54
44.07
119,514,176
+0.47(+1.08%)
Feb 08, 2008
43.18
43.77
42.94
43.60
173,694,304
+0.49(+1.14%)
Feb 07, 2008
42.35
43.79
42.15
43.11
286,247,232
+0.30(+0.70%)
Feb 06, 2008
43.92
44.17
42.77
42.81
177,852,000
-0.86(-1.97%)
Feb 05, 2008
44.12
44.60
43.64
43.67
188,896,208
-1.28(-2.85%)
Feb 04, 2008
45.58
45.61
44.94
44.95
100,116,848
-0.64(-1.40%)
Feb 01, 2008
45.52
45.88
44.88
45.59
161,882,592
+0.46(+1.02%)
Jan 31, 2008
43.87
45.59
43.82
45.13
246,141,376
+0.76(+1.71%)
Jan 30, 2008
44.24
45.32
44.18
44.37
220,464,016
-0.04(-0.09%)
Jan 29, 2008
44.56
44.68
44.04
44.41
138,474,928
+0.08(+0.18%)
Jan 28, 2008
44.02
44.44
43.57
44.33
163,443,696
+0.34(+0.77%)
Jan 25, 2008
45.86
45.87
43.94
43.99
199,261,760
-0.92(-2.05%)
Jan 24, 2008
44.19
44.93
44.06
44.91
250,152,896
+0.89(+2.02%)
Jan 23, 2008
42.54
44.15
41.61
44.02
389,946,368
-0.16(-0.36%)
Jan 22, 2008
42.83
44.77
42.73
44.18
325,446,976
-1.17(-2.58%)
Jan 21, 2008
45.64
46.14
44.76
45.35
273,063,200
+0.00(+0.00%)
Jan 18, 2008
45.64
46.14
44.76
45.35
272,960,960
-0.06(-0.13%)
Jan 17, 2008
46.24
46.58
45.20
45.41
254,150,048
-0.64(-1.39%)
Jan 16, 2008
46.19
46.91
45.46
46.05
265,633,280
-0.50(-1.07%)
Jan 15, 2008
47.38
47.52
46.35
46.55
241,517,600
-1.32(-2.76%)
Jan 14, 2008
47.69
48.01
47.31
47.87
167,945,024
+0.82(+1.74%)
Jan 11, 2008
47.72
47.77
46.70
47.05
211,662,560
-0.94(-1.96%)
Jan 10, 2008
47.42
48.41
47.29
47.99
249,919,056
+0.07(+0.15%)
Jan 09, 2008
47.09
47.96
46.46
47.92
254,000,864
+1.00(+2.13%)
Jan 08, 2008
48.29
48.76
46.92
46.92
261,405,392
-1.25(-2.59%)
Jan 07, 2008
48.41
48.60
47.43
48.17
234,998,768
-0.23(-0.48%)
Jan 04, 2008
49.79
49.83
48.21
48.40
212,586,384
-2.22(-4.39%)
Jan 03, 2008
50.40
50.76
50.15
50.62
114,038,752
+0.17(+0.34%)
Jan 02, 2008
51.27
51.47
50.13
50.45
152,313,552
-0.77(-1.50%)
Jan 01, 2008
51.56
51.68
51.21
51.22
70,137,776
+0.00(+0.00%)
Dec 31, 2007
51.56
51.68
51.21
51.22
70,116,736
-0.64(-1.23%)
Dec 28, 2007
52.04
52.16
51.43
51.86
67,552,712
-0.07(-0.13%)
Dec 27, 2007
52.33
52.50
51.71
51.93
65,769,576
-0.57(-1.09%)
Dec 26, 2007
52.15
52.63
52.00
52.50
58,469,756
+0.26(+0.50%)
Dec 24, 2007
52.01
52.40
51.95
52.24
34,499,892
+0.39(+0.75%)
Dec 21, 2007
51.71
51.90
51.48
51.85
107,576,896
+0.95(+1.87%)
Dec 20, 2007
50.67
50.96
50.20
50.90
166,928,592
+1.02(+2.04%)
Dec 19, 2007
49.89
50.20
49.61
49.88
137,927,920
-0.01(-0.02%)
Dec 18, 2007
50.24
50.27
49.18
49.89
154,215,632
+0.16(+0.32%)
Dec 17, 2007
50.78
50.99
49.71
49.73
134,281,088
-1.24(-2.43%)
Dec 14, 2007
51.09
51.60
50.92
50.97
128,374,584
-0.53(-1.03%)
Dec 13, 2007
51.33
51.63
50.98
51.50
153,491,744
-0.28(-0.54%)
Dec 12, 2007
52.25
52.43
50.89
51.78
162,912,720
+0.46(+0.90%)
Dec 11, 2007
52.61
52.84
51.21
51.32
166,906,496
-1.22(-2.32%)
Dec 10, 2007
52.44
52.69
52.32
52.54
75,583,672
+0.21(+0.40%)
Dec 07, 2007
52.29
52.54
52.08
52.33
88,974,752
+0.01(+0.02%)
Dec 06, 2007
51.63
52.37
51.61
52.32
99,727,224
+0.75(+1.45%)
Dec 05, 2007
51.20
52.00
51.16
51.57
137,495,312
+0.90(+1.78%)
Dec 04, 2007
50.46
50.94
50.38
50.67
113,324,960
-0.21(-0.41%)
Dec 03, 2007
51.14
51.53
50.82
50.88
108,354,784
-0.43(-0.84%)
Nov 30, 2007
52.21
52.25
50.95
51.31
171,397,600
-0.39(-0.75%)
Nov 29, 2007
51.27
51.89
51.20
51.70
171,631,888
+0.22(+0.43%)
Nov 28, 2007
50.63
51.70
50.60
51.48
214,534,064
+1.52(+3.04%)
Nov 27, 2007
49.39
50.05
49.10
49.96
211,304,912
+0.98(+2.00%)
Nov 26, 2007
49.98
50.37
48.90
48.98
150,128,432
-0.86(-1.73%)
Nov 23, 2007
49.63
49.97
49.37
49.84
46,472,532
+0.53(+1.07%)
Nov 21, 2007
49.43
50.17
48.85
49.31
212,268,576
-0.59(-1.18%)
Nov 20, 2007
49.95
50.78
48.93
49.90
300,692,896
+0.20(+0.40%)
Nov 19, 2007
50.17
50.45
49.41
49.70
197,766,736
-0.58(-1.15%)
Nov 16, 2007
50.14
50.49
49.34
50.28
263,607,760
+0.46(+0.92%)
Nov 15, 2007
50.00
50.54
49.37
49.82
250,993,760
-0.27(-0.54%)
Nov 14, 2007
51.39
51.44
49.90
50.09
262,117,648
-0.65(-1.28%)
Nov 13, 2007
49.39
50.79
49.35
50.74
255,274,288
+2.01(+4.12%)
Nov 12, 2007
49.92
50.24
48.65
48.73
283,063,712
-1.27(-2.54%)
Nov 09, 2007
50.73
51.12
50.00
50.00
309,362,144
-1.73(-3.34%)
Nov 08, 2007
53.14
53.33
50.80
51.73
380,534,112
-1.62(-3.04%)
Nov 07, 2007
54.22
54.58
53.31
53.35
197,603,984
-1.33(-2.43%)
Nov 06, 2007
54.33
54.69
53.78
54.68
131,855,152
+0.61(+1.13%)
Nov 05, 2007
53.86
54.40
53.59
54.07
150,572,752
-0.35(-0.64%)
Nov 02, 2007
54.42
54.55
53.60
54.42
217,867,184
+0.42(+0.78%)
Nov 01, 2007
54.68
54.77
53.97
54.00
181,933,872
-1.03(-1.87%)
Oct 31, 2007
54.47
55.07
54.04
55.03
148,372,432
+0.77(+1.42%)
Oct 30, 2007
53.94
54.56
53.90
54.26
114,591,032
+0.10(+0.18%)
Oct 29, 2007
54.19
54.33
53.84
54.16
101,871,952
+0.23(+0.43%)
Oct 26, 2007
54.08
54.20
53.44
53.93
146,679,296
+0.88(+1.66%)
Oct 25, 2007
53.88
53.98
52.75
53.05
233,566,224
-0.72(-1.34%)
Oct 24, 2007
53.74
53.94
52.00
53.77
298,316,032
-0.41(-0.76%)
Oct 23, 2007
53.61
54.21
53.34
54.18
162,400,304
+1.11(+2.09%)
Oct 22, 2007
52.16
53.12
52.02
53.07
207,086,896
+0.63(+1.20%)
Oct 19, 2007
53.77
53.77
52.39
52.44
245,068,224
-1.34(-2.49%)
Oct 18, 2007
53.33
53.89
53.12
53.78
144,462,352
+0.23(+0.43%)
Oct 17, 2007
53.62
53.66
52.68
53.55
183,951,136
+0.68(+1.29%)
Oct 16, 2007
52.79
53.28
52.68
52.87
193,586,912
-0.25(-0.47%)
Oct 15, 2007
53.61
53.71
52.70
53.12
121,282,424
-0.41(-0.77%)
Oct 12, 2007
52.90
53.54
52.80
53.53
131,635,968
+0.87(+1.65%)
Oct 11, 2007
53.79
53.94
52.28
52.66
239,716,672
-0.85(-1.59%)
Oct 10, 2007
53.39
53.57
53.21
53.51
91,765,672
+0.13(+0.24%)
Oct 09, 2007
53.27
53.45
53.03
53.38
93,971,992
+0.23(+0.43%)
Oct 08, 2007
52.80
53.16
52.71
53.15
62,995,856
+0.33(+0.63%)
Oct 05, 2007
52.17
52.90
52.06
52.82
115,663,584
+1.05(+2.02%)
Oct 04, 2007
51.75
51.83
51.34
51.77
84,110,936
+0.12(+0.23%)
Oct 03, 2007
51.84
52.07
51.50
51.65
106,733,648
-0.36(-0.69%)
Oct 02, 2007
52.04
52.06
51.72
52.01
71,034,120
+0.01(+0.02%)
Oct 01, 2007
51.45
52.16
51.38
52.00
100,290,064
+0.59(+1.15%)
Sep 28, 2007
51.54
51.68
51.18
51.41
75,427,104
-0.17(-0.33%)
Sep 27, 2007
51.62
51.65
51.36
51.58
73,362,368
+0.26(+0.51%)
Sep 26, 2007
51.36
51.51
51.12
51.32
96,099,960
+0.25(+0.49%)
Sep 25, 2007
50.42
51.07
50.36
51.07
101,025,760
+0.48(+0.95%)
Sep 24, 2007
50.49
50.96
50.33
50.59
107,174,360
+0.23(+0.46%)
Sep 21, 2007
50.28
50.52
50.01
50.36
86,829,568
+0.33(+0.66%)
Sep 20, 2007
50.06
50.26
49.92
50.03
109,952,608
-0.14(-0.28%)
Sep 19, 2007
50.29
50.59
49.98
50.17
126,835,376
+0.13(+0.26%)
Sep 18, 2007
49.09
52.77
48.83
50.04
151,373,040
+1.23(+2.52%)
Sep 17, 2007
48.99
49.10
48.59
48.81
84,869,256
-0.41(-0.83%)
Sep 14, 2007
48.80
49.31
48.73
49.22
99,777,368
+0.04(+0.08%)
Sep 13, 2007
49.29
49.35
48.94
49.18
80,713,184
+0.24(+0.49%)
Sep 12, 2007
48.84
49.37
48.78
48.94
93,992,360
+0.01(+0.02%)
Sep 11, 2007
48.51
48.99
48.43
48.93
103,027,136
+0.73(+1.51%)
Sep 10, 2007
48.62
48.75
47.81
48.20
125,182,208
-0.03(-0.06%)
Sep 07, 2007
48.53
48.60
47.95
48.23
152,396,560
-0.91(-1.85%)
Sep 06, 2007
49.23
49.36
48.81
49.14
99,204,136
-0.04(-0.08%)
Sep 05, 2007
49.55
49.65
48.87
49.18
113,847,416
-0.50(-1.01%)
Sep 04, 2007
48.92
50.00
48.91
49.68
98,429,024
+0.81(+1.66%)
Aug 31, 2007
48.86
49.06
48.61
48.87
94,642,040
+0.54(+1.12%)
Aug 30, 2007
47.83
48.74
47.75
48.33
138,876,832
+0.25(+0.52%)
Aug 29, 2007
47.05
48.12
47.05
48.08
113,156,472
+1.34(+2.87%)
Aug 28, 2007
47.60
47.70
46.71
46.74
105,734,912
-1.14(-2.38%)
Aug 27, 2007
48.05
48.20
47.84
47.88
72,468,944
-0.32(-0.66%)
Aug 24, 2007
47.38
48.24
47.32
48.20
88,179,960
+0.67(+1.41%)
Aug 23, 2007
47.82
47.85
47.23
47.53
118,633,512
-0.13(-0.27%)
Aug 22, 2007
47.38
47.70
47.27
47.66
114,980,144
+0.64(+1.36%)
Aug 21, 2007
46.48
47.13
46.39
47.02
114,989,504
+0.49(+1.05%)
Aug 20, 2007
46.48
46.72
46.08
46.53
144,665,872
+0.22(+0.48%)
Aug 17, 2007
46.31
46.59
45.59
46.31
223,215,840
+0.86(+1.89%)
Aug 16, 2007
45.54
45.91
40.55
45.45
362,322,624
-0.45(-0.98%)
Aug 15, 2007
46.68
47.09
45.81
45.90
213,861,888
-0.89(-1.90%)
Aug 14, 2007
47.69
47.74
46.73
46.79
153,524,016
-0.81(-1.70%)
Aug 13, 2007
47.68
47.88
47.48
47.60
116,913,688
+0.32(+0.68%)
Aug 10, 2007
47.21
47.83
46.63
47.28
246,977,904
-0.43(-0.90%)
Aug 09, 2007
48.19
48.97
47.69
47.71
242,339,424
-1.13(-2.31%)
Aug 08, 2007
48.51
49.06
48.40
48.84
164,830,352
+0.53(+1.10%)
Aug 07, 2007
47.88
48.62
47.48
48.31
167,307,280
+0.34(+0.71%)
Aug 06, 2007
47.46
48.02
47.03
47.97
190,805,696
+0.55(+1.16%)
Aug 03, 2007
47.56
48.31
47.15
47.42
165,986,304
-0.92(-1.90%)
Aug 02, 2007
47.94
48.43
47.79
48.34
177,365,360
+0.44(+0.92%)
Aug 01, 2007
47.39
47.93
46.98
47.90
301,152,128
+0.37(+0.78%)
Jul 31, 2007
48.97
48.99
47.43
47.53
260,107,248
-1.02(-2.10%)
Jul 30, 2007
48.21
48.73
47.95
48.55
165,929,040
+0.56(+1.17%)
Jul 27, 2007
48.89
49.12
47.99
47.99
246,354,704
-0.99(-2.02%)
Jul 26, 2007
49.07
49.47
48.05
48.98
318,534,944
-0.42(-0.85%)
Jul 25, 2007
49.57
49.67
49.06
49.40
170,671,904
+0.07(+0.14%)
Jul 24, 2007
49.71
50.10
49.05
49.33
175,496,448
-0.74(-1.48%)
Jul 23, 2007
50.21
50.31
49.92
50.07
107,230,688
+0.02(+0.04%)
Jul 20, 2007
50.29
50.36
49.74
50.05
163,668,688
-0.27(-0.54%)
Jul 19, 2007
50.41
50.66
50.31
50.32
116,491,616
+0.15(+0.30%)
Jul 18, 2007
49.94
50.17
49.64
50.17
144,518,736
-0.06(-0.12%)
Jul 17, 2007
49.97
50.30
49.92
50.23
124,692,136
+0.38(+0.76%)
Jul 16, 2007
49.90
50.08
49.76
49.85
77,662,336
-0.05(-0.10%)
Jul 13, 2007
49.62
49.97
49.57
49.90
74,187,208
+0.34(+0.69%)
Jul 12, 2007
49.05
49.67
48.92
49.56
107,657,920
+0.75(+1.54%)
Jul 11, 2007
48.37
48.81
48.32
48.81
99,571,064
+0.33(+0.68%)
Jul 10, 2007
48.62
48.90
48.43
48.48
104,386,336
-0.41(-0.84%)
Jul 09, 2007
48.90
48.98
48.72
48.89
66,758,844
+0.03(+0.06%)
Jul 06, 2007
48.71
48.91
48.50
48.86
65,803,988
+0.20(+0.41%)
Jul 05, 2007
48.35
48.77
48.29
48.66
73,526,008
+0.35(+0.72%)
Jul 03, 2007
48.10
48.32
48.04
48.31
34,803,236
+0.30(+0.62%)
Jul 02, 2007
47.71
48.05
47.68
48.01
80,904,328
+0.41(+0.86%)
Jun 29, 2007
47.79
47.88
47.21
47.60
124,789,248
+0.08(+0.17%)
Jun 28, 2007
47.52
47.85
47.47
47.52
116,576,144
-0.02(-0.04%)
Jun 27, 2007
46.74
47.56
46.70
47.54
141,211,136
+0.72(+1.54%)
Jun 26, 2007
47.32
47.32
46.74
46.82
128,091,664
-0.27(-0.57%)
Jun 25, 2007
47.31
47.58
46.82
47.09
136,606,448
-0.20(-0.42%)
Jun 22, 2007
47.64
47.71
47.14
47.29
153,411,552
-0.45(-0.94%)
Jun 21, 2007
47.30
47.79
47.08
47.74
143,182,224
+0.43(+0.91%)
Jun 20, 2007
47.83
47.92
47.24
47.31
161,940,800
-0.45(-0.94%)
Jun 19, 2007
47.63
47.86
47.51
47.76
109,680,600
-0.01(-0.02%)
Jun 18, 2007
47.85
47.87
47.67
47.77
75,766,496
+0.04(+0.08%)
Jun 15, 2007
47.75
47.87
47.65
47.73
100,407,600
+0.37(+0.78%)
Jun 14, 2007
47.10
47.49
47.09
47.36
101,551,504
+0.31(+0.66%)
Jun 13, 2007
46.74
47.09
46.54
47.05
148,025,200
+0.51(+1.10%)
Jun 12, 2007
46.57
47.04
46.45
46.54
154,107,296
-0.28(-0.60%)
Jun 11, 2007
46.89
47.19
46.76
46.82
95,290,592
-0.09(-0.19%)
Jun 08, 2007
46.33
46.93
46.16
46.91
177,592,224
+0.57(+1.23%)
Jun 07, 2007
46.91
47.21
46.32
46.34
221,424,160
-0.73(-1.55%)
Jun 06, 2007
47.37
47.38
46.96
47.07
183,187,280
-0.51(-1.07%)
Jun 05, 2007
47.43
47.58
47.00
47.58
151,166,624
-0.00(-0.00%)
Jun 04, 2007
47.27
47.64
47.24
47.58
65,379,892
+0.14(+0.30%)
Jun 01, 2007
47.58
47.77
47.37
47.44
125,089,712
+0.03(+0.06%)
May 31, 2007
47.32
47.52
47.21
47.41
110,629,920
+0.22(+0.47%)
May 30, 2007
46.48
47.20
46.35
47.19
132,078,992
+0.38(+0.81%)
May 29, 2007
46.49
46.86
46.41
46.81
99,704,784
+0.36(+0.78%)
May 25, 2007
46.26
46.56
46.18
46.45
87,142,656
+0.29(+0.63%)
May 24, 2007
46.85
47.04
45.97
46.16
206,279,760
-0.67(-1.43%)
May 23, 2007
47.19
47.37
46.82
46.83
119,400,384
-0.22(-0.47%)
May 22, 2007
47.04
47.28
46.87
47.05
98,033,992
+0.04(+0.09%)
May 21, 2007
46.74
47.24
46.67
47.01
112,854,832
+0.30(+0.64%)
May 18, 2007
46.48
46.71
46.38
46.71
104,962,336
+0.38(+0.82%)
May 17, 2007
46.50
46.57
46.29
46.33
110,127,208
-0.22(-0.47%)
May 16, 2007
46.21
46.56
45.91
46.55
144,712,912
+0.45(+0.98%)
May 15, 2007
46.41
46.70
45.99
46.10
179,452,864
-0.36(-0.77%)
May 14, 2007
46.77
46.88
46.19
46.46
118,910,504
-0.32(-0.68%)
May 11, 2007
46.24
46.78
46.18
46.78
102,186,088
+0.59(+1.28%)
May 10, 2007
46.67
46.78
46.07
46.19
171,218,720
-0.64(-1.37%)
May 09, 2007
46.49
46.97
46.46
46.83
116,024,952
+0.10(+0.21%)
May 08, 2007
46.47
46.77
46.30
46.73
95,180,896
+0.10(+0.21%)
May 07, 2007
46.65
46.78
46.57
46.63
47,671,296
+0.00(+0.00%)
May 04, 2007
46.77
46.89
46.42
46.63
93,595,080
+0.04(+0.09%)
May 03, 2007
46.53
46.72
46.43
46.59
98,008,736
+0.17(+0.37%)
May 02, 2007
46.09
46.58
46.05
46.42
91,974,736
+0.51(+1.10%)
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
.