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
)
70.77
-0.25 (-0.35%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2007
9.855
9.879
9.823
9.853
181,693
+0.04(+0.36%)
May 30, 2007
9.685
9.818
9.663
9.818
812,854
+0.08(+0.85%)
May 29, 2007
9.704
9.753
9.700
9.735
871,540
+0.05(+0.53%)
May 25, 2007
9.657
9.689
9.636
9.684
171,498
+0.08(+0.83%)
May 24, 2007
9.775
9.789
9.590
9.604
668,534
-0.17(-1.78%)
May 23, 2007
9.821
9.844
9.768
9.778
154,515
-0.02(-0.16%)
May 22, 2007
9.780
9.817
9.757
9.794
814,775
+0.04(+0.38%)
May 21, 2007
9.708
9.811
9.701
9.757
1,137,581
+0.08(+0.84%)
May 18, 2007
9.636
9.678
9.615
9.676
79,427
+0.05(+0.55%)
May 17, 2007
9.612
9.646
9.608
9.623
34,413
-0.02(-0.18%)
May 16, 2007
9.585
9.640
9.557
9.640
156,227
+0.09(+0.91%)
May 15, 2007
9.602
9.683
9.553
9.554
79,115
-0.09(-0.90%)
May 14, 2007
9.694
9.716
9.615
9.640
102,888
-0.05(-0.57%)
May 11, 2007
9.606
9.695
9.606
9.695
180,852
+0.10(+0.99%)
May 10, 2007
9.696
9.716
9.600
9.600
63,294
-0.15(-1.53%)
May 09, 2007
9.679
9.758
9.679
9.749
106,781
+0.02(+0.24%)
May 08, 2007
9.677
9.731
9.677
9.726
78,441
-0.00(-0.00%)
May 07, 2007
9.713
9.766
9.713
9.726
60,076
-0.00(-0.05%)
May 04, 2007
9.743
9.767
9.698
9.731
124,129
+0.02(+0.24%)
May 03, 2007
9.729
9.743
9.676
9.708
91,926
+0.02(+0.19%)
May 02, 2007
9.633
9.700
9.610
9.690
90,441
+0.11(+1.18%)
May 01, 2007
9.534
9.584
9.532
9.577
88,863
+0.01(+0.11%)
Apr 30, 2007
9.698
9.698
9.488
9.566
231,897
-0.12(-1.25%)
Apr 27, 2007
9.687
9.705
9.669
9.688
19,817
+0.01(+0.07%)
Apr 26, 2007
9.695
9.695
9.610
9.681
73,873
+0.04(+0.41%)
Apr 25, 2007
9.593
9.665
9.555
9.641
296,925
+0.08(+0.87%)
Apr 24, 2007
9.550
9.566
9.541
9.559
99,307
+0.00(+0.04%)
Apr 23, 2007
9.580
9.587
9.535
9.555
155,034
-0.01(-0.14%)
Apr 20, 2007
9.574
9.586
9.521
9.568
81,628
+0.09(+0.93%)
Apr 19, 2007
9.450
9.499
9.430
9.480
42,376
-0.04(-0.38%)
Apr 18, 2007
9.475
9.516
9.475
9.516
41,006
-0.01(-0.08%)
Apr 17, 2007
9.536
9.541
9.522
9.524
82,271
-0.00(-0.02%)
Apr 16, 2007
9.444
9.547
9.444
9.526
302,614
+0.10(+1.02%)
Apr 13, 2007
9.391
9.429
9.349
9.429
123,090
+0.05(+0.48%)
Apr 12, 2007
9.298
9.384
9.298
9.384
97,594
+0.09(+0.95%)
Apr 11, 2007
9.364
9.364
9.284
9.296
75,534
-0.08(-0.86%)
Apr 10, 2007
9.361
9.385
9.359
9.376
231,897
+0.03(+0.29%)
Apr 09, 2007
9.371
9.385
9.350
9.350
94,095
+0.01(+0.07%)
Apr 05, 2007
9.313
9.350
9.302
9.343
61,415
+0.05(+0.52%)
Apr 04, 2007
9.286
9.311
9.280
9.295
200,753
+0.02(+0.20%)
Apr 03, 2007
9.195
9.295
9.195
9.276
1,371,554
+0.11(+1.18%)
Apr 02, 2007
9.159
9.168
9.133
9.168
28,880
+0.00(+0.04%)
Mar 30, 2007
9.196
9.196
9.112
9.165
33,479
+0.02(+0.19%)
Mar 29, 2007
9.214
9.214
9.098
9.147
119,945
-0.02(-0.23%)
Mar 28, 2007
9.175
9.198
9.144
9.168
105,567
-0.06(-0.67%)
Mar 27, 2007
9.255
9.255
9.222
9.230
79,344
-0.06(-0.62%)
Mar 26, 2007
9.257
9.290
9.187
9.288
143,531
+0.01(+0.16%)
Mar 23, 2007
9.290
9.300
9.260
9.273
113,633
-0.00(-0.03%)
Mar 22, 2007
9.312
9.312
9.245
9.276
87,981
-0.01(-0.06%)
Mar 21, 2007
9.104
9.282
9.100
9.282
297,922
+0.18(+1.94%)
Mar 20, 2007
9.050
9.115
9.050
9.106
118,730
+0.06(+0.63%)
Mar 19, 2007
9.039
9.066
9.014
9.049
44,234
+0.08(+0.87%)
Mar 16, 2007
9.032
9.032
8.944
8.971
402,742
-0.04(-0.48%)
Mar 15, 2007
8.981
9.014
8.974
9.014
67,706
+0.03(+0.38%)
Mar 14, 2007
8.892
8.981
8.840
8.981
147,268
+0.07(+0.81%)
Mar 13, 2007
9.094
9.062
8.904
8.908
227,588
-0.19(-2.04%)
Mar 12, 2007
9.052
9.112
9.023
9.094
559,686
+0.04(+0.49%)
Mar 09, 2007
9.097
9.114
8.997
9.050
312,570
+0.01(+0.12%)
Mar 08, 2007
9.087
9.150
9.025
9.039
164,491
+0.04(+0.47%)
Mar 07, 2007
8.958
9.045
8.958
8.997
153,923
-0.03(-0.34%)
Mar 06, 2007
8.931
9.046
8.931
9.028
1,131,996
+0.15(+1.70%)
Mar 05, 2007
8.851
8.983
8.779
8.877
334,941
-0.08(-0.95%)
Mar 02, 2007
9.050
9.150
8.961
8.961
193,081
-0.14(-1.57%)
Mar 01, 2007
9.015
9.160
8.851
9.104
374,006
-0.04(-0.43%)
Feb 28, 2007
9.075
9.193
9.055
9.143
373,653
+0.01(+0.06%)
Feb 27, 2007
9.350
9.361
9.085
9.138
842,867
-0.35(-3.71%)
Feb 26, 2007
9.573
9.573
9.449
9.489
382,695
-0.05(-0.53%)
Feb 23, 2007
9.543
9.543
9.496
9.539
214,685
-0.02(-0.16%)
Feb 22, 2007
9.542
9.586
9.512
9.555
1,749,028
+0.02(+0.16%)
Feb 21, 2007
9.492
9.539
9.480
9.539
177,135
+0.02(+0.22%)
Feb 20, 2007
9.446
9.518
9.402
9.518
64,291
+0.06(+0.61%)
Feb 16, 2007
9.415
9.461
9.415
9.461
64,187
-0.00(-0.03%)
Feb 15, 2007
9.440
9.466
9.431
9.463
1,390,230
+0.04(+0.45%)
Feb 14, 2007
9.363
9.443
9.363
9.421
128,208
+0.11(+1.14%)
Feb 13, 2007
9.275
9.326
9.273
9.315
634,275
+0.05(+0.51%)
Feb 12, 2007
9.299
9.319
9.255
9.268
125,810
-0.05(-0.50%)
Feb 09, 2007
9.424
9.446
9.293
9.314
100,968
-0.11(-1.16%)
Feb 08, 2007
9.423
9.431
9.380
9.423
25,444
-0.00(-0.01%)
Feb 07, 2007
9.387
9.450
9.387
9.424
112,076
+0.06(+0.68%)
Feb 06, 2007
9.368
9.382
9.301
9.360
130,783
+0.00(+0.00%)
Feb 05, 2007
9.381
9.387
9.355
9.360
78,139
-0.02(-0.20%)
Feb 02, 2007
9.356
9.389
9.338
9.378
216,584
+0.00(+0.00%)
Feb 01, 2007
9.380
9.392
9.297
9.378
53,411
+0.05(+0.59%)
Jan 31, 2007
9.235
9.359
9.233
9.324
79,842
+0.06(+0.67%)
Jan 30, 2007
9.269
9.275
9.226
9.262
82,718
+0.03(+0.36%)
Jan 29, 2007
9.223
9.261
9.212
9.229
143,324
-0.00(-0.03%)
Jan 26, 2007
9.259
9.259
9.164
9.232
114,837
+0.02(+0.22%)
Jan 25, 2007
9.333
9.344
9.203
9.212
206,431
-0.12(-1.32%)
Jan 24, 2007
9.232
9.335
9.232
9.335
119,986
+0.12(+1.33%)
Jan 23, 2007
9.198
9.256
9.190
9.213
1,045,260
+0.00(+0.03%)
Jan 22, 2007
9.281
9.304
9.180
9.210
70,302
-0.07(-0.76%)
Jan 19, 2007
9.224
9.289
9.215
9.280
245,860
+0.02(+0.23%)
Jan 18, 2007
9.368
9.368
9.235
9.259
398,589
-0.13(-1.41%)
Jan 17, 2007
9.439
9.460
9.384
9.391
646,525
-0.07(-0.77%)
Jan 16, 2007
9.506
9.508
9.444
9.464
796,088
-0.01(-0.10%)
Jan 12, 2007
9.405
9.478
9.405
9.474
589,532
+0.07(+0.72%)
Jan 11, 2007
9.324
9.434
9.324
9.406
960,134
+0.10(+1.07%)
Jan 10, 2007
9.218
9.324
9.191
9.307
141,559
+0.04(+0.40%)
Jan 09, 2007
9.241
9.281
9.177
9.270
316,836
+0.04(+0.41%)
Jan 08, 2007
9.211
9.257
9.177
9.233
301,451
+0.02(+0.19%)
Jan 05, 2007
9.244
9.254
9.164
9.216
742,469
-0.08(-0.82%)
Jan 04, 2007
9.167
9.323
9.147
9.292
318,093
+0.12(+1.35%)
Jan 03, 2007
9.246
9.298
9.062
9.168
306,839
+0.01(+0.13%)
Dec 29, 2006
9.202
9.228
9.139
9.157
760,761
-0.03(-0.35%)
Dec 28, 2006
9.203
9.215
9.171
9.189
181,402
-0.03(-0.36%)
Dec 27, 2006
9.178
9.221
9.177
9.221
807,238
+0.07(+0.81%)
Dec 26, 2006
9.098
9.147
9.098
9.147
102,452
+0.05(+0.51%)
Dec 22, 2006
9.134
9.153
9.092
9.101
508,901
-0.05(-0.50%)
Dec 21, 2006
9.218
9.218
9.125
9.146
225,450
-0.06(-0.64%)
Dec 20, 2006
9.217
9.256
9.196
9.205
158,885
+0.00(+0.00%)
Dec 19, 2006
9.163
9.208
9.134
9.205
1,990,622
-0.02(-0.24%)
Dec 18, 2006
9.341
9.364
9.199
9.227
3,216,184
-0.08(-0.89%)
Dec 15, 2006
9.344
9.376
9.296
9.310
9,652,925
+0.00(+0.05%)
Dec 14, 2006
9.312
9.329
9.305
9.305
534,397
+0.08(+0.92%)
Dec 13, 2006
9.245
9.281
9.197
9.220
421,386
+0.01(+0.10%)
Dec 12, 2006
9.267
9.270
9.168
9.211
234,409
-0.05(-0.54%)
Dec 11, 2006
9.222
9.297
9.222
9.261
343,651
+0.03(+0.35%)
Dec 08, 2006
9.199
9.277
9.166
9.228
95,767
+0.01(+0.11%)
Dec 07, 2006
9.283
9.314
9.218
9.218
66,274
-0.06(-0.64%)
Dec 06, 2006
9.294
9.294
9.234
9.277
251,673
-0.02(-0.20%)
Dec 05, 2006
9.293
9.329
9.289
9.296
2,646,947
+0.01(+0.09%)
Dec 04, 2006
9.160
9.307
9.160
9.288
606,204
+0.14(+1.51%)
Dec 01, 2006
9.227
9.227
9.069
9.149
437,986
-0.07(-0.71%)
Nov 30, 2006
9.228
9.257
9.173
9.215
244,998
-0.01(-0.07%)
Nov 29, 2006
9.198
9.242
9.161
9.221
184,195
+0.08(+0.86%)
Nov 28, 2006
9.077
9.151
9.055
9.142
592,636
+0.01(+0.16%)
Nov 27, 2006
9.319
9.331
9.124
9.128
585,141
-0.21(-2.25%)
Nov 24, 2006
9.301
9.362
9.289
9.338
402,524
-0.01(-0.14%)
Nov 22, 2006
9.317
9.355
9.293
9.351
1,224,389
+0.05(+0.52%)
Nov 21, 2006
9.334
9.343
9.295
9.303
200,836
+0.01(+0.08%)
Nov 20, 2006
9.278
9.313
9.248
9.296
3,419,668
+0.03(+0.32%)
Nov 17, 2006
9.280
9.280
9.228
9.266
234,440
-0.02(-0.25%)
Nov 16, 2006
9.315
9.315
9.251
9.289
1,222,469
+0.02(+0.18%)
Nov 15, 2006
9.237
9.309
9.234
9.272
472,182
+0.05(+0.59%)
Nov 14, 2006
9.145
9.220
9.089
9.219
285,869
+0.10(+1.06%)
Nov 13, 2006
9.080
9.122
9.055
9.122
1,159,402
+0.07(+0.74%)
Nov 10, 2006
9.027
9.055
8.993
9.055
317,874
+0.05(+0.53%)
Nov 09, 2006
9.113
9.113
8.985
9.008
231,648
-0.03(-0.31%)
Nov 08, 2006
8.974
9.072
8.948
9.035
248,424
+0.04(+0.45%)
Nov 07, 2006
8.978
9.061
8.959
8.995
550,114
+0.03(+0.29%)
Nov 06, 2006
8.883
8.983
8.883
8.969
554,952
+0.13(+1.49%)
Nov 03, 2006
8.878
8.894
8.780
8.837
848,452
-0.01(-0.07%)
Nov 02, 2006
8.805
8.853
8.799
8.843
1,429,679
+0.01(+0.16%)
Nov 01, 2006
9.013
9.013
8.824
8.828
128,676
-0.13(-1.49%)
Oct 31, 2006
8.977
9.001
8.927
8.962
405,046
+0.01(+0.16%)
Oct 30, 2006
8.905
8.980
8.870
8.948
205,009
+0.05(+0.51%)
Oct 27, 2006
9.012
9.012
8.897
8.903
311,448
-0.11(-1.22%)
Oct 26, 2006
8.972
9.012
8.893
9.012
1,222,521
+0.09(+0.99%)
Oct 25, 2006
8.881
8.925
8.829
8.924
1,546,853
+0.04(+0.42%)
Oct 24, 2006
8.985
8.985
8.843
8.886
147,518
-0.04(-0.40%)
Oct 23, 2006
8.883
8.953
8.834
8.922
133,337
+0.06(+0.71%)
Oct 20, 2006
8.924
8.924
8.823
8.859
64,955
-0.01(-0.12%)
Oct 19, 2006
8.878
8.878
8.821
8.870
67,706
+0.01(+0.14%)
Oct 18, 2006
8.904
8.961
8.825
8.857
135,475
-0.02(-0.17%)
Oct 17, 2006
8.958
8.958
8.818
8.873
304,244
-0.08(-0.90%)
Oct 16, 2006
8.971
8.971
8.926
8.954
1,240,875
+0.03(+0.36%)
Oct 13, 2006
8.918
8.943
8.891
8.922
160,349
+0.03(+0.32%)
Oct 12, 2006
8.798
8.893
8.793
8.893
698,940
+0.15(+1.75%)
Oct 11, 2006
8.712
8.799
8.681
8.740
251,922
-0.03(-0.30%)
Oct 10, 2006
8.740
8.790
8.728
8.766
236,246
+0.01(+0.14%)
Oct 09, 2006
8.713
8.771
8.697
8.753
362,867
+0.05(+0.55%)
Oct 06, 2006
8.664
8.745
8.662
8.705
327,757
-0.02(-0.25%)
Oct 05, 2006
8.694
8.739
8.665
8.727
669,125
+0.05(+0.58%)
Oct 04, 2006
8.501
8.677
8.501
8.677
545,858
+0.19(+2.20%)
Oct 03, 2006
8.417
8.523
8.411
8.490
401,247
+0.02(+0.18%)
Oct 02, 2006
8.563
8.563
8.466
8.475
83,257
-0.08(-0.90%)
Sep 29, 2006
8.583
8.608
8.543
8.552
349,849
-0.04(-0.44%)
Sep 28, 2006
8.557
8.612
8.535
8.589
713,204
+0.02(+0.25%)
Sep 27, 2006
8.544
8.616
8.519
8.568
987,374
+0.01(+0.16%)
Sep 26, 2006
8.532
8.564
8.496
8.555
70,551
+0.04(+0.51%)
Sep 25, 2006
8.447
8.526
8.383
8.511
185,264
+0.11(+1.32%)
Sep 22, 2006
8.484
8.484
8.367
8.401
408,026
-0.07(-0.86%)
Sep 21, 2006
8.522
8.573
8.455
8.474
228,876
-0.06(-0.67%)
Sep 20, 2006
8.504
8.546
8.494
8.531
385,384
+0.12(+1.44%)
Sep 19, 2006
8.537
8.537
8.351
8.410
213,470
-0.06(-0.69%)
Sep 18, 2006
8.425
8.506
8.425
8.469
224,329
+0.01(+0.16%)
Sep 15, 2006
8.463
8.505
8.456
8.456
188,409
+0.01(+0.14%)
Sep 14, 2006
8.441
8.456
8.412
8.444
310,026
+0.01(+0.14%)
Sep 13, 2006
8.453
8.453
8.394
8.432
849,562
+0.03(+0.32%)
Sep 12, 2006
8.271
8.408
8.240
8.406
574,635
+0.17(+2.05%)
Sep 11, 2006
8.131
8.261
8.131
8.237
273,276
+0.04(+0.46%)
Sep 08, 2006
8.177
8.215
8.159
8.199
222,990
+0.03(+0.42%)
Sep 07, 2006
8.197
8.226
8.144
8.165
648,830
-0.05(-0.56%)
Sep 06, 2006
8.294
8.313
8.211
8.211
915,120
-0.14(-1.72%)
Sep 05, 2006
8.347
8.363
8.279
8.354
694,850
+0.04(+0.50%)
Sep 01, 2006
8.289
8.329
8.273
8.313
219,917
+0.03(+0.40%)
Aug 31, 2006
8.268
8.314
8.268
8.280
270,723
-0.00(-0.05%)
Aug 30, 2006
8.265
8.292
8.226
8.284
474,829
+0.05(+0.56%)
Aug 29, 2006
8.192
8.242
8.140
8.238
307,182
+0.05(+0.66%)
Aug 28, 2006
8.100
8.196
8.100
8.184
166,723
+0.08(+0.97%)
Aug 25, 2006
8.075
8.148
8.073
8.105
374,961
+0.01(+0.17%)
Aug 24, 2006
8.113
8.121
8.043
8.091
179,554
+0.01(+0.14%)
Aug 23, 2006
8.144
8.178
8.063
8.080
413,299
-0.07(-0.83%)
Aug 22, 2006
8.131
8.191
8.113
8.147
386,817
+0.01(+0.08%)
Aug 21, 2006
8.118
8.157
8.118
8.141
305,396
-0.05(-0.67%)
Aug 18, 2006
8.196
8.205
8.115
8.196
207,459
+0.02(+0.19%)
Aug 17, 2006
8.118
8.212
8.091
8.180
182,710
+0.05(+0.56%)
Aug 16, 2006
8.055
8.144
8.039
8.135
558,928
+0.12(+1.49%)
Aug 15, 2006
7.956
8.015
7.932
8.015
352,455
+0.18(+2.24%)
Aug 14, 2006
7.833
7.915
7.833
7.840
360,448
+0.05(+0.69%)
Aug 11, 2006
7.801
7.819
7.771
7.786
241,250
-0.05(-0.63%)
Aug 10, 2006
7.760
7.858
7.760
7.835
364,092
+0.04(+0.57%)
Aug 09, 2006
7.900
7.941
7.791
7.791
118,699
-0.01(-0.10%)
Aug 08, 2006
7.866
7.890
7.781
7.799
545,495
-0.04(-0.56%)
Aug 07, 2006
7.864
7.871
7.835
7.843
186,479
-0.05(-0.66%)
Aug 04, 2006
7.942
8.032
7.839
7.895
486,799
-0.02(-0.29%)
Aug 03, 2006
7.864
7.954
7.864
7.918
2,037,254
+0.05(+0.67%)
Aug 02, 2006
7.811
7.903
7.811
7.865
162,363
+0.06(+0.81%)
Aug 01, 2006
7.882
7.882
7.770
7.802
404,382
-0.11(-1.42%)
Jul 31, 2006
7.902
7.936
7.888
7.914
120,184
-0.01(-0.10%)
Jul 28, 2006
7.855
7.922
7.825
7.922
235,073
+0.15(+1.99%)
Jul 27, 2006
7.877
7.911
7.768
7.768
678,915
-0.07(-0.87%)
Jul 26, 2006
7.817
7.885
7.775
7.836
562,375
-0.00(-0.05%)
Jul 25, 2006
7.793
7.874
7.776
7.840
373,954
+0.04(+0.49%)
Jul 24, 2006
7.704
7.802
7.671
7.802
426,234
+0.17(+2.20%)
Jul 21, 2006
7.705
7.705
7.624
7.634
248,579
-0.09(-1.11%)
Jul 20, 2006
7.891
7.891
7.716
7.720
398,755
-0.15(-1.94%)
Jul 19, 2006
7.720
7.894
7.717
7.872
657,145
+0.14(+1.86%)
Jul 18, 2006
7.738
7.759
7.615
7.728
344,461
+0.03(+0.35%)
Jul 17, 2006
7.729
7.757
7.675
7.701
906,068
-0.01(-0.11%)
Jul 14, 2006
7.751
7.782
7.661
7.710
1,486,143
-0.07(-0.84%)
Jul 13, 2006
7.880
7.899
7.770
7.776
1,419,173
-0.14(-1.74%)
Jul 12, 2006
8.036
8.036
7.906
7.913
119,384
-0.13(-1.65%)
Jul 11, 2006
7.976
8.056
7.934
8.046
635,677
+0.03(+0.43%)
Jul 10, 2006
8.080
8.102
7.982
8.012
291,548
-0.04(-0.55%)
Jul 07, 2006
8.120
8.149
8.044
8.056
288,776
-0.10(-1.21%)
Jul 06, 2006
8.144
8.207
8.142
8.154
184,143
-0.00(-0.01%)
Jul 05, 2006
8.390
8.390
8.125
8.155
382,228
-0.13(-1.58%)
Jul 03, 2006
8.270
8.286
8.243
8.286
58,519
+0.07(+0.83%)
Jun 30, 2006
8.306
8.306
8.202
8.218
478,566
-0.02(-0.19%)
Jun 29, 2006
8.048
8.233
8.013
8.233
685,164
+0.24(+3.06%)
Jun 28, 2006
7.974
7.996
7.915
7.988
380,650
+0.04(+0.52%)
Jun 27, 2006
8.020
8.080
7.941
7.947
488,688
-0.13(-1.55%)
Jun 26, 2006
8.024
8.078
8.024
8.072
131,842
+0.04(+0.50%)
Jun 23, 2006
8.080
8.087
7.990
8.032
1,833,563
+0.00(+0.02%)
Jun 22, 2006
8.067
8.096
7.998
8.030
289,399
-0.07(-0.86%)
Jun 21, 2006
7.998
8.143
7.998
8.099
668,419
+0.13(+1.62%)
Jun 20, 2006
8.018
8.039
7.963
7.970
551,360
-0.02(-0.20%)
Jun 19, 2006
8.091
8.091
7.960
7.986
351,842
-0.06(-0.75%)
Jun 16, 2006
8.187
8.187
8.036
8.047
339,789
-0.07(-0.84%)
Jun 15, 2006
7.985
8.143
7.953
8.116
699,075
+0.21(+2.69%)
Jun 14, 2006
7.823
7.915
7.812
7.903
269,134
+0.06(+0.75%)
Jun 13, 2006
7.900
7.979
7.804
7.844
646,380
-0.08(-0.96%)
Jun 12, 2006
8.045
8.081
7.920
7.920
324,830
-0.16(-2.01%)
Jun 09, 2006
8.186
8.191
8.083
8.083
262,023
-0.03(-0.37%)
Jun 08, 2006
8.089
8.136
7.941
8.113
455,551
-0.04(-0.47%)
Jun 07, 2006
8.149
8.262
8.143
8.151
311,230
-0.05(-0.56%)
Jun 06, 2006
8.259
8.259
8.119
8.197
315,933
-0.02(-0.29%)
Jun 05, 2006
8.407
8.407
8.216
8.222
178,568
-0.19(-2.22%)
Jun 02, 2006
8.420
8.518
8.349
8.408
383,848
+0.01(+0.17%)
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
.