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, 2014
86.79
87.48
86.54
87.39
38,152,760
+0.23(+0.26%)
Apr 29, 2014
86.75
87.32
86.31
87.16
36,497,108
+0.69(+0.80%)
Apr 28, 2014
86.58
87.11
85.11
86.47
57,420,352
+0.28(+0.32%)
Apr 25, 2014
87.08
87.17
85.98
86.19
44,341,588
-1.40(-1.60%)
Apr 24, 2014
88.20
88.21
86.65
87.59
48,822,268
+0.83(+0.96%)
Apr 23, 2014
87.55
87.56
86.71
86.76
32,792,548
-0.77(-0.88%)
Apr 22, 2014
87.10
87.75
86.99
87.53
31,767,756
+0.69(+0.79%)
Apr 21, 2014
86.41
86.84
86.00
86.84
25,871,240
+0.64(+0.74%)
Apr 17, 2014
85.85
86.20
86.20
86.20
53,719,500
+0.02(+0.02%)
Apr 16, 2014
85.83
86.18
85.09
86.18
45,495,448
+1.13(+1.33%)
Apr 15, 2014
85.06
85.54
83.28
85.05
81,894,336
+0.28(+0.33%)
Apr 14, 2014
84.85
85.22
83.99
84.77
46,398,200
+0.66(+0.78%)
Apr 11, 2014
84.34
85.44
83.91
84.11
93,657,424
-0.99(-1.16%)
Apr 10, 2014
87.87
87.88
84.86
85.10
71,577,296
-2.72(-3.10%)
Apr 09, 2014
86.67
87.87
86.43
87.82
45,557,844
+1.48(+1.71%)
Apr 08, 2014
85.65
86.46
85.35
86.34
51,444,344
+0.79(+0.92%)
Apr 07, 2014
85.84
86.63
84.95
85.55
83,093,424
-0.82(-0.95%)
Apr 04, 2014
89.29
89.41
86.14
86.37
131,213,232
-2.36(-2.66%)
Apr 03, 2014
89.55
89.68
88.22
88.73
30,109,840
-0.71(-0.79%)
Apr 02, 2014
89.59
89.68
89.03
89.44
30,208,252
+0.23(+0.26%)
Apr 01, 2014
88.10
89.27
88.08
89.21
35,609,388
+1.54(+1.76%)
Mar 31, 2014
87.73
88.26
87.62
87.67
32,218,210
+0.62(+0.71%)
Mar 28, 2014
87.15
88.01
86.81
87.05
39,895,064
+0.17(+0.20%)
Mar 27, 2014
87.27
87.64
86.40
86.88
63,666,380
-0.49(-0.56%)
Mar 26, 2014
88.96
89.15
87.36
87.37
40,535,732
-1.14(-1.29%)
Mar 25, 2014
88.69
89.25
87.77
88.51
41,499,592
+0.29(+0.33%)
Mar 24, 2014
89.32
89.39
87.41
88.22
75,539,344
-0.78(-0.88%)
Mar 21, 2014
90.61
90.65
88.83
89.00
62,812,716
-1.29(-1.43%)
Mar 20, 2014
89.78
90.56
89.58
90.29
31,507,008
+0.25(+0.28%)
Mar 19, 2014
90.56
90.66
89.45
90.04
40,160,680
-0.49(-0.54%)
Mar 18, 2014
89.55
90.64
89.53
90.53
30,538,590
+1.08(+1.21%)
Mar 17, 2014
89.24
89.91
89.19
89.45
27,555,280
+0.78(+0.88%)
Mar 14, 2014
88.99
89.38
88.63
88.67
38,738,768
-0.61(-0.68%)
Mar 13, 2014
90.90
90.93
88.87
89.28
48,484,388
-1.28(-1.41%)
Mar 12, 2014
89.82
90.61
89.48
90.56
27,945,268
+0.34(+0.38%)
Mar 11, 2014
90.83
91.06
89.95
90.22
24,963,238
-0.39(-0.43%)
Mar 10, 2014
90.48
90.66
90.03
90.61
18,113,820
+0.08(+0.09%)
Mar 07, 2014
91.27
91.36
90.07
90.53
31,174,836
-0.45(-0.49%)
Mar 06, 2014
91.25
91.33
90.65
90.98
24,057,272
-0.08(-0.09%)
Mar 05, 2014
90.97
91.22
90.77
91.06
27,184,128
+0.25(+0.28%)
Mar 04, 2014
90.63
90.98
90.56
90.81
33,173,688
+1.14(+1.27%)
Mar 03, 2014
89.48
89.91
88.87
89.67
38,621,516
-0.67(-0.74%)
Feb 28, 2014
90.41
90.96
89.54
90.34
48,623,160
-0.10(-0.11%)
Feb 27, 2014
89.87
90.53
89.73
90.44
28,675,556
+0.21(+0.23%)
Feb 26, 2014
90.57
90.84
89.87
90.23
42,935,144
-0.08(-0.09%)
Feb 25, 2014
90.52
90.72
90.02
90.31
26,659,266
-0.10(-0.11%)
Feb 24, 2014
90.07
90.82
89.93
90.41
31,468,964
+0.48(+0.53%)
Feb 21, 2014
90.33
90.47
89.82
89.93
31,221,744
-0.12(-0.13%)
Feb 20, 2014
89.70
90.22
89.31
90.05
41,254,424
+0.42(+0.47%)
Feb 19, 2014
90.07
90.28
89.45
89.63
41,693,684
-0.62(-0.69%)
Feb 18, 2014
89.93
90.42
89.74
90.25
29,514,808
+0.44(+0.49%)
Feb 14, 2014
89.60
89.81
89.81
89.81
33,212,400
+0.18(+0.20%)
Feb 13, 2014
88.31
89.70
88.30
89.63
39,009,792
+0.66(+0.74%)
Feb 12, 2014
88.97
89.17
88.70
88.97
32,487,494
+0.17(+0.19%)
Feb 11, 2014
87.94
88.97
87.89
88.80
38,620,976
+1.00(+1.14%)
Feb 10, 2014
87.23
87.84
87.21
87.80
30,177,224
+0.50(+0.57%)
Feb 07, 2014
86.27
87.36
86.00
87.30
38,467,240
+1.53(+1.78%)
Feb 06, 2014
84.94
85.88
84.92
85.77
32,279,478
+1.08(+1.28%)
Feb 05, 2014
84.64
84.99
83.74
84.69
41,605,140
-0.22(-0.26%)
Feb 04, 2014
84.70
85.25
84.46
84.91
37,480,392
+0.62(+0.74%)
Feb 03, 2014
86.14
86.50
84.07
84.29
65,442,920
-1.98(-2.30%)
Jan 31, 2014
85.54
86.68
85.45
86.27
45,196,916
-0.23(-0.27%)
Jan 30, 2014
85.99
86.80
85.88
86.50
65,657,344
+1.57(+1.85%)
Jan 29, 2014
85.10
85.74
84.76
84.93
51,598,108
-0.92(-1.07%)
Jan 28, 2014
85.42
85.94
85.31
85.85
44,335,104
-0.05(-0.06%)
Jan 27, 2014
86.77
86.89
85.25
85.90
63,201,396
-0.84(-0.97%)
Jan 24, 2014
88.06
88.18
86.71
86.74
64,334,904
-1.74(-1.97%)
Jan 23, 2014
88.50
88.52
87.86
88.48
34,450,620
-0.30(-0.34%)
Jan 22, 2014
88.75
89.00
88.52
88.78
29,134,956
+0.23(+0.26%)
Jan 21, 2014
88.43
88.59
87.81
88.55
26,368,888
+0.67(+0.76%)
Jan 17, 2014
88.11
87.88
87.88
87.88
36,895,800
-0.50(-0.57%)
Jan 16, 2014
88.28
88.51
88.16
88.38
31,552,384
+0.01(+0.01%)
Jan 15, 2014
87.65
88.54
87.94
88.37
39,812,344
+0.72(+0.82%)
Jan 14, 2014
86.30
87.72
86.30
87.65
37,169,976
+1.64(+1.91%)
Jan 13, 2014
87.18
87.48
85.67
86.01
48,742,680
-1.29(-1.48%)
Jan 10, 2014
87.24
87.40
86.58
87.30
38,012,068
+0.28(+0.32%)
Jan 09, 2014
87.62
87.64
86.72
87.02
23,165,212
-0.29(-0.33%)
Jan 08, 2014
87.11
87.55
86.94
87.31
27,180,520
+0.19(+0.22%)
Jan 07, 2014
86.70
87.25
86.56
87.12
25,832,780
+0.80(+0.93%)
Jan 06, 2014
86.65
86.76
86.00
86.32
32,068,408
-0.32(-0.37%)
Jan 03, 2014
87.27
87.35
86.62
86.64
35,727,316
-0.63(-0.72%)
Jan 02, 2014
87.55
87.58
87.02
87.27
29,174,684
-0.69(-0.78%)
Dec 31, 2013
87.55
87.96
87.96
87.96
24,890,500
+0.57(+0.65%)
Dec 30, 2013
87.40
87.51
87.14
87.39
18,980,544
-0.13(-0.15%)
Dec 27, 2013
87.83
87.90
87.41
87.52
15,831,962
-0.22(-0.25%)
Dec 26, 2013
87.60
87.81
87.44
87.74
15,138,999
+0.29(+0.33%)
Dec 24, 2013
87.43
87.51
87.27
87.45
13,852,475
+0.04(+0.05%)
Dec 23, 2013
87.19
87.41
86.95
87.41
28,166,770
+0.91(+1.05%)
Dec 20, 2013
85.76
86.68
85.73
86.50
40,475,436
+0.60(+0.70%)
Dec 19, 2013
85.99
86.01
85.52
85.90
44,878,472
-0.24(-0.28%)
Dec 18, 2013
86.14
86.22
84.05
86.14
68,069,488
+0.99(+1.16%)
Dec 17, 2013
85.35
85.53
84.99
85.15
24,345,102
-0.17(-0.20%)
Dec 16, 2013
85.28
85.81
85.21
85.32
24,896,536
+0.47(+0.55%)
Dec 13, 2013
85.37
85.40
84.71
84.85
34,075,416
-0.11(-0.13%)
Dec 12, 2013
85.23
85.42
84.90
84.96
33,021,080
-0.22(-0.26%)
Dec 11, 2013
86.28
86.40
85.06
85.18
36,352,208
-1.11(-1.29%)
Dec 10, 2013
86.20
86.45
86.12
86.29
25,188,554
-0.06(-0.07%)
Dec 09, 2013
86.35
86.53
86.20
86.35
22,403,628
+0.35(+0.41%)
Dec 06, 2013
86.11
86.18
85.59
86.00
36,842,888
+0.62(+0.73%)
Dec 05, 2013
85.57
85.66
85.17
85.38
39,630,928
-0.11(-0.13%)
Dec 04, 2013
85.06
85.77
84.78
85.49
36,986,896
+0.08(+0.09%)
Dec 03, 2013
85.42
85.59
85.08
85.41
36,890,224
-0.07(-0.08%)
Dec 02, 2013
85.83
85.96
85.35
85.48
25,663,140
-0.25(-0.29%)
Nov 29, 2013
85.54
85.84
85.47
85.73
0
+0.51(+0.60%)
Nov 27, 2013
84.79
85.24
84.73
85.22
0
+0.59(+0.70%)
Nov 26, 2013
84.22
84.84
84.03
84.63
26,612,718
+0.44(+0.52%)
Nov 25, 2013
84.29
84.38
83.98
84.19
21,688,624
+0.20(+0.24%)
Nov 22, 2013
83.69
84.02
83.62
83.99
0
+0.45(+0.54%)
Nov 21, 2013
83.03
83.61
82.98
83.54
28,072,094
+0.84(+1.02%)
Nov 20, 2013
83.14
83.43
82.45
82.70
32,014,844
-0.20(-0.24%)
Nov 19, 2013
83.09
83.49
82.76
82.90
25,512,676
-0.24(-0.29%)
Nov 18, 2013
83.94
84.11
82.98
83.14
31,613,756
-0.82(-0.98%)
Nov 15, 2013
83.83
83.96
83.61
83.96
0
+0.16(+0.19%)
Nov 14, 2013
83.29
83.86
83.14
83.80
31,047,592
+1.26(+1.53%)
Nov 12, 2013
82.16
82.66
82.12
82.54
20,089,836
+0.13(+0.16%)
Nov 11, 2013
82.39
82.64
82.14
82.41
24,804,200
-0.13(-0.16%)
Nov 08, 2013
81.73
82.56
81.51
82.54
0
+1.10(+1.35%)
Nov 07, 2013
82.99
83.13
81.37
81.44
51,534,688
-1.56(-1.88%)
Nov 06, 2013
83.35
83.40
82.73
83.00
25,450,846
-0.02(-0.02%)
Nov 05, 2013
82.59
83.22
82.37
83.02
27,446,576
+0.09(+0.11%)
Nov 04, 2013
83.05
83.07
82.64
82.93
16,829,584
+0.12(+0.14%)
Nov 01, 2013
83.04
83.17
82.40
82.81
30,873,164
+0.02(+0.02%)
Oct 31, 2013
82.77
83.30
82.48
82.79
31,221,604
-0.19(-0.23%)
Oct 30, 2013
83.36
83.48
82.58
82.98
33,368,948
-0.08(-0.10%)
Oct 29, 2013
83.16
83.26
82.70
83.06
36,490,776
+0.14(+0.17%)
Oct 28, 2013
82.90
83.05
82.55
82.92
27,059,516
+0.02(+0.02%)
Oct 25, 2013
83.10
83.28
82.50
82.90
0
+0.59(+0.72%)
Oct 24, 2013
81.99
82.48
81.88
82.31
22,956,246
+0.36(+0.44%)
Oct 23, 2013
82.04
82.20
81.55
81.95
37,989,008
-0.50(-0.61%)
Oct 22, 2013
82.62
82.90
81.93
82.45
43,910,288
+0.12(+0.15%)
Oct 21, 2013
82.31
82.54
82.07
82.33
31,116,118
+0.18(+0.22%)
Oct 18, 2013
81.56
82.18
81.35
82.15
39,628,220
+1.31(+1.62%)
Oct 17, 2013
80.00
80.87
79.95
80.84
31,726,786
+0.46(+0.57%)
Oct 16, 2013
79.83
80.42
79.79
80.38
46,602,608
+0.90(+1.13%)
Oct 15, 2013
79.73
80.11
79.38
79.48
37,168,852
-0.31(-0.39%)
Oct 14, 2013
78.74
79.79
78.68
79.79
31,409,516
+0.56(+0.71%)
Oct 11, 2013
78.41
79.29
78.40
79.23
0
+0.62(+0.79%)
Oct 10, 2013
77.80
78.79
77.79
78.61
46,778,160
+1.63(+2.12%)
Oct 09, 2013
77.40
77.44
76.35
76.98
64,449,056
-0.24(-0.31%)
Oct 08, 2013
78.76
78.81
77.19
77.22
43,407,096
-1.52(-1.93%)
Oct 07, 2013
78.72
79.35
78.67
78.74
20,090,396
-0.66(-0.83%)
Oct 04, 2013
78.72
79.51
78.65
79.40
22,854,266
+0.68(+0.86%)
Oct 03, 2013
79.55
79.72
78.30
78.72
42,073,624
-0.93(-1.17%)
Oct 02, 2013
79.13
79.76
79.06
79.65
25,170,784
-0.03(-0.04%)
Oct 01, 2013
78.87
79.72
78.85
79.68
32,973,376
+0.61(+0.77%)
Sep 27, 2013
78.74
79.21
78.59
79.07
0
-0.10(-0.13%)
Sep 26, 2013
78.87
79.36
78.85
79.17
20,989,316
+0.61(+0.78%)
Sep 25, 2013
78.88
79.00
78.40
78.56
22,365,456
-0.27(-0.34%)
Sep 24, 2013
79.00
79.25
78.57
78.83
20,926,364
+0.00(+0.00%)
Sep 23, 2013
79.34
79.41
78.45
78.83
30,166,440
-0.16(-0.20%)
Sep 20, 2013
79.47
79.54
78.95
78.98
0
-0.52(-0.65%)
Sep 19, 2013
79.54
79.69
79.36
79.50
26,216,922
+0.19(+0.24%)
Sep 18, 2013
78.49
79.47
78.33
79.31
31,064,322
+0.94(+1.20%)
Sep 17, 2013
77.99
78.47
77.98
78.37
26,876,360
+0.52(+0.67%)
Sep 16, 2013
78.67
78.72
77.67
77.85
25,772,950
-0.21(-0.27%)
Sep 13, 2013
78.11
78.14
77.64
78.06
0
+0.05(+0.06%)
Sep 12, 2013
78.06
78.25
77.85
78.01
18,162,356
-0.05(-0.06%)
Sep 11, 2013
77.69
78.11
77.59
78.06
27,855,620
-0.15(-0.19%)
Sep 10, 2013
78.27
78.32
77.92
78.21
24,434,908
+0.38(+0.49%)
Sep 09, 2013
77.23
77.96
77.23
77.83
25,096,618
+0.90(+1.17%)
Sep 06, 2013
77.09
77.34
76.05
76.93
0
+0.09(+0.12%)
Sep 05, 2013
76.75
77.05
76.73
76.84
17,798,092
+0.13(+0.17%)
Sep 04, 2013
76.14
76.84
75.93
76.71
27,084,280
+0.81(+1.07%)
Sep 03, 2013
76.10
76.44
75.54
75.90
27,132,764
+0.43(+0.57%)
Aug 30, 2013
76.04
76.04
75.20
75.47
0
-0.49(-0.65%)
Aug 29, 2013
75.40
76.34
75.30
75.96
27,072,058
+0.53(+0.70%)
Aug 28, 2013
75.08
75.75
75.05
75.43
20,359,392
+0.29(+0.39%)
Aug 27, 2013
75.82
76.18
74.96
75.14
40,027,024
-1.57(-2.05%)
Aug 26, 2013
76.72
77.28
76.55
76.71
26,085,352
+0.04(+0.05%)
Aug 23, 2013
76.73
76.77
76.40
76.67
0
+0.51(+0.67%)
Aug 22, 2013
75.73
76.21
75.71
76.16
17,233,100
+0.74(+0.98%)
Aug 21, 2013
75.46
76.09
75.14
75.42
30,618,408
-0.26(-0.34%)
Aug 20, 2013
75.49
76.03
75.43
75.68
18,826,652
+0.33(+0.44%)
Aug 19, 2013
75.50
76.13
75.33
75.35
29,500,732
-0.14(-0.18%)
Aug 16, 2013
75.54
75.87
75.35
75.48
0
-0.03(-0.03%)
Aug 15, 2013
75.98
75.99
75.29
75.51
37,851,768
-1.30(-1.69%)
Aug 14, 2013
77.07
77.18
76.70
76.81
28,531,684
-0.29(-0.38%)
Aug 13, 2013
76.77
77.27
76.22
77.10
23,673,228
+0.43(+0.56%)
Aug 12, 2013
76.20
76.81
76.19
76.67
19,985,312
+0.18(+0.24%)
Aug 09, 2013
76.70
76.94
76.27
76.49
18,569,820
-0.31(-0.40%)
Aug 08, 2013
76.84
76.98
76.30
76.80
19,922,186
+0.38(+0.50%)
Aug 07, 2013
76.36
76.57
75.87
76.42
19,187,412
-0.14(-0.18%)
Aug 06, 2013
76.92
76.99
76.25
76.56
23,673,252
-0.46(-0.60%)
Aug 05, 2013
76.89
77.08
76.78
77.02
15,435,351
+0.05(+0.06%)
Aug 02, 2013
76.56
76.99
76.38
76.97
18,105,230
+0.43(+0.56%)
Aug 01, 2013
76.30
76.65
76.21
76.54
16,859,618
+0.77(+1.02%)
Jul 31, 2013
75.77
76.21
75.63
75.77
24,990,796
+0.14(+0.19%)
Jul 30, 2013
75.50
75.95
75.35
75.63
24,083,882
+0.40(+0.53%)
Jul 29, 2013
75.22
75.54
75.03
75.23
0
-0.14(-0.19%)
Jul 26, 2013
74.67
75.38
74.55
75.37
0
+0.40(+0.53%)
Jul 25, 2013
74.89
75.06
74.46
74.97
23,162,128
+0.47(+0.63%)
Jul 24, 2013
74.99
75.02
74.33
74.50
24,395,556
+0.24(+0.32%)
Jul 23, 2013
74.95
74.96
74.20
74.26
24,738,928
-0.55(-0.74%)
Jul 22, 2013
74.79
74.89
74.58
74.81
21,121,704
+0.22(+0.29%)
Jul 19, 2013
74.72
74.74
74.37
74.59
37,734,064
-0.78(-1.03%)
Jul 18, 2013
75.54
75.74
75.25
75.37
36,097,000
-0.12(-0.16%)
Jul 17, 2013
75.60
75.71
75.35
75.49
24,605,640
+0.12(+0.16%)
Jul 16, 2013
75.54
75.59
75.18
75.37
31,735,248
-0.10(-0.13%)
Jul 15, 2013
75.36
75.52
75.17
75.47
19,783,390
+0.17(+0.23%)
Jul 12, 2013
75.02
75.35
74.82
75.30
0
+0.33(+0.44%)
Jul 11, 2013
74.29
75.03
74.25
74.97
47,767,696
+1.46(+1.99%)
Jul 10, 2013
73.00
73.62
72.98
73.51
25,596,986
+0.42(+0.57%)
Jul 09, 2013
72.98
73.25
72.65
73.09
26,108,562
+0.44(+0.61%)
Jul 08, 2013
72.94
72.99
72.38
72.65
20,558,496
+0.07(+0.10%)
Jul 05, 2013
72.45
72.61
71.86
72.58
0
+0.55(+0.76%)
Jul 03, 2013
71.48
72.37
71.42
72.03
0
+0.29(+0.41%)
Jul 02, 2013
71.68
72.18
71.35
71.74
23,067,794
+0.03(+0.04%)
Jul 01, 2013
71.76
72.30
71.64
71.71
24,942,784
+0.44(+0.62%)
Jun 28, 2013
70.92
71.69
70.79
71.27
28,301,066
+0.40(+0.56%)
Jun 26, 2013
70.82
71.00
70.59
70.87
23,740,680
+0.63(+0.90%)
Jun 25, 2013
70.41
70.52
69.81
70.24
28,879,130
+0.51(+0.73%)
Jun 24, 2013
69.84
70.27
69.15
69.73
41,434,784
-0.70(-0.99%)
Jun 21, 2013
70.78
70.97
69.84
70.43
51,565,552
-0.59(-0.84%)
Jun 20, 2013
71.92
72.16
70.79
71.03
60,894,152
-1.73(-2.38%)
Jun 19, 2013
73.57
73.68
72.68
72.76
43,131,528
-0.82(-1.11%)
Jun 18, 2013
73.07
73.72
73.06
73.58
24,852,708
+0.60(+0.82%)
Jun 17, 2013
72.88
73.40
72.60
72.98
32,440,124
+0.70(+0.97%)
Jun 14, 2013
72.76
72.84
72.17
72.28
0
-0.48(-0.66%)
Jun 13, 2013
71.76
72.92
71.55
72.76
28,217,380
+0.91(+1.27%)
Jun 12, 2013
73.12
73.14
71.74
71.85
42,058,016
-0.84(-1.16%)
Jun 11, 2013
72.67
73.34
72.44
72.69
40,278,772
-0.73(-0.99%)
Jun 10, 2013
73.55
73.76
73.26
73.42
25,389,268
+0.03(+0.04%)
Jun 07, 2013
72.73
73.47
72.52
73.39
0
+0.99(+1.37%)
Jun 06, 2013
72.15
72.41
71.47
72.40
62,512,248
+0.35(+0.49%)
Jun 05, 2013
72.77
73.04
71.99
72.05
48,634,584
-0.95(-1.30%)
Jun 04, 2013
73.52
73.82
72.70
73.00
35,248,320
-0.38(-0.52%)
Jun 03, 2013
73.31
73.40
72.43
73.38
47,565,540
+0.13(+0.18%)
May 31, 2013
73.65
74.21
73.17
73.25
38,354,676
-0.68(-0.92%)
May 30, 2013
73.57
74.28
73.55
73.93
32,336,872
+0.39(+0.53%)
May 29, 2013
73.59
73.80
73.12
73.54
32,088,492
-0.35(-0.47%)
May 28, 2013
74.25
74.54
73.66
73.89
27,055,082
+0.48(+0.65%)
May 24, 2013
72.96
73.43
72.76
73.41
0
-0.04(-0.05%)
May 23, 2013
72.95
73.70
72.83
73.45
48,221,608
-0.17(-0.23%)
May 22, 2013
74.36
74.95
73.24
73.62
59,806,448
-0.65(-0.88%)
May 21, 2013
74.18
74.54
73.89
74.27
25,887,302
+0.08(+0.11%)
May 20, 2013
74.09
74.42
73.89
74.19
25,131,688
-0.11(-0.15%)
May 17, 2013
73.95
74.33
73.73
74.30
0
+0.71(+0.96%)
May 16, 2013
73.77
74.09
73.55
73.59
27,199,416
-0.08(-0.11%)
May 15, 2013
73.38
73.74
73.20
73.67
27,099,154
+0.53(+0.72%)
May 13, 2013
72.93
73.32
72.86
73.14
29,711,484
+0.09(+0.12%)
May 10, 2013
72.73
73.08
72.63
73.05
0
+0.44(+0.61%)
May 09, 2013
72.55
73.10
72.47
72.61
29,336,026
-0.10(-0.14%)
May 08, 2013
72.31
72.77
72.20
72.71
24,252,084
+0.35(+0.48%)
May 07, 2013
72.50
72.57
72.09
72.36
25,789,168
-0.04(-0.06%)
May 06, 2013
72.25
72.51
72.19
72.40
19,228,934
+0.28(+0.39%)
May 03, 2013
71.94
72.34
71.28
72.12
0
+0.84(+1.18%)
May 02, 2013
70.51
71.43
70.45
71.28
31,716,644
+0.89(+1.26%)
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
.