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
Bos Better Online
(NQ:
BOSC
)
2.830
+0.020 (+0.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 28, 2010
4.520
4.920
4.518
4.920
475
+0.00(+0.00%)
May 27, 2010
4.960
4.960
4.640
4.920
1,300
-0.04(-0.81%)
May 26, 2010
4.960
4.960
4.560
4.960
402
+0.00(+0.00%)
May 25, 2010
4.720
4.960
4.720
4.960
2,789
+0.04(+0.82%)
May 24, 2010
4.800
4.920
4.680
4.920
1,725
+0.00(+0.00%)
May 21, 2010
4.920
4.920
4.920
4.920
25
+0.08(+1.65%)
May 20, 2010
4.720
4.840
4.720
4.840
100
-0.20(-3.98%)
May 19, 2010
4.734
5.040
4.720
5.040
943
+0.00(+0.08%)
May 18, 2010
5.040
5.040
5.036
5.036
996
-0.00(-0.08%)
May 14, 2010
4.800
5.040
5.040
5.040
75
+0.00(+0.00%)
May 13, 2010
5.040
5.040
5.040
5.040
25
+0.08(+1.62%)
May 12, 2010
4.960
4.960
4.840
4.960
2,450
-0.12(-2.37%)
May 11, 2010
4.920
5.080
4.720
5.080
2,347
+0.08(+1.60%)
May 10, 2010
5.000
5.000
5.000
5.000
1,247
-0.04(-0.79%)
May 07, 2010
5.040
5.040
4.920
5.040
75
-0.04(-0.79%)
May 06, 2010
4.960
5.120
4.920
5.080
475
-0.12(-2.31%)
May 05, 2010
5.040
5.200
5.000
5.200
4,100
+0.04(+0.78%)
May 04, 2010
5.160
5.160
5.000
5.160
985
-0.08(-1.52%)
May 03, 2010
5.320
5.360
5.120
5.240
7,862
-0.08(-1.51%)
Apr 30, 2010
5.120
5.320
5.040
5.320
75
-0.04(-0.74%)
Apr 29, 2010
5.080
5.360
5.080
5.360
525
+0.08(+1.51%)
Apr 28, 2010
5.240
5.280
5.040
5.280
2,029
-0.16(-2.94%)
Apr 27, 2010
5.320
5.440
5.200
5.440
3,981
+0.00(+0.00%)
Apr 26, 2010
5.360
5.640
5.160
5.440
3,680
-0.16(-2.86%)
Apr 23, 2010
5.560
5.600
5.284
5.600
1,615
+0.12(+2.19%)
Apr 22, 2010
5.320
5.480
5.320
5.480
246
+0.16(+3.01%)
Apr 21, 2010
5.160
5.320
5.160
5.320
495
-0.32(-5.67%)
Apr 20, 2010
5.480
5.640
5.280
5.640
104
+0.08(+1.44%)
Apr 19, 2010
5.280
5.560
5.240
5.560
2,524
+0.20(+3.73%)
Apr 16, 2010
5.520
5.840
5.280
5.360
446
-0.36(-6.29%)
Apr 15, 2010
5.440
5.800
5.440
5.720
861
+0.16(+2.88%)
Apr 14, 2010
5.200
5.560
5.200
5.560
2,191
+0.08(+1.46%)
Apr 13, 2010
5.360
5.480
5.360
5.480
350
-0.08(-1.43%)
Apr 12, 2010
5.400
5.560
5.400
5.560
908
-0.08(-1.43%)
Apr 08, 2010
5.640
5.640
5.640
5.640
0
-0.04(-0.70%)
Apr 07, 2010
5.720
5.720
5.600
5.680
626
+0.04(+0.71%)
Apr 06, 2010
5.560
6.680
5.560
5.640
5,981
+0.08(+1.44%)
Apr 05, 2010
5.500
5.600
5.324
5.560
215
+0.04(+0.72%)
Mar 31, 2010
5.520
5.520
5.520
5.520
0
+0.00(+0.00%)
Mar 30, 2010
5.520
5.520
5.200
5.520
175
+0.04(+0.73%)
Mar 29, 2010
5.320
5.480
5.240
5.480
575
+0.16(+3.01%)
Mar 26, 2010
5.040
5.320
5.040
5.320
1,215
-0.04(-0.75%)
Mar 25, 2010
5.360
5.360
5.240
5.360
7,550
+0.00(+0.00%)
Mar 24, 2010
5.360
5.360
5.360
5.360
25
+0.00(+0.00%)
Mar 23, 2010
5.360
5.360
5.360
5.360
25
-0.04(-0.74%)
Mar 22, 2010
5.560
5.560
5.200
5.400
225
-0.20(-3.57%)
Mar 19, 2010
5.760
5.760
5.600
5.600
610
-0.20(-3.45%)
Mar 18, 2010
5.680
5.840
5.400
5.800
1,494
+0.04(+0.69%)
Mar 17, 2010
5.600
5.760
5.380
5.760
595
+0.08(+1.45%)
Mar 16, 2010
5.800
5.800
5.600
5.678
75
-0.12(-2.11%)
Mar 15, 2010
5.800
5.960
5.480
5.800
875
+0.08(+1.40%)
Mar 12, 2010
5.240
5.720
5.200
5.720
357
+0.32(+5.93%)
Mar 11, 2010
5.400
5.400
5.400
5.400
100
+0.00(+0.00%)
Mar 10, 2010
5.200
5.400
5.200
5.400
285
+0.00(+0.01%)
Mar 09, 2010
5.240
5.400
5.240
5.400
313
-0.00(-0.01%)
Mar 08, 2010
5.320
5.400
5.240
5.400
217
-0.04(-0.74%)
Mar 05, 2010
5.320
5.480
5.240
5.440
258
-0.08(-1.45%)
Mar 04, 2010
5.600
5.600
5.080
5.520
4,316
-0.08(-1.43%)
Mar 03, 2010
5.600
5.600
5.400
5.600
242
-0.16(-2.78%)
Mar 02, 2010
5.480
5.800
5.240
5.760
1,921
+0.20(+3.60%)
Mar 01, 2010
5.760
5.760
5.400
5.560
750
-0.08(-1.42%)
Feb 26, 2010
5.560
5.720
5.320
5.640
1,393
+0.24(+4.44%)
Feb 25, 2010
5.320
5.400
5.200
5.400
643
-0.12(-2.17%)
Feb 24, 2010
5.480
5.600
5.280
5.520
2,326
+0.32(+6.15%)
Feb 23, 2010
4.960
5.600
4.920
5.200
6,919
+0.20(+4.00%)
Feb 22, 2010
4.920
5.000
4.840
5.000
2,872
+0.08(+1.63%)
Feb 19, 2010
4.640
5.200
4.640
4.920
4,595
-0.28(-5.38%)
Feb 18, 2010
4.520
5.280
4.520
5.200
2,908
+0.00(+0.00%)
Feb 17, 2010
5.400
5.400
5.120
5.200
1,950
-0.32(-5.80%)
Feb 16, 2010
5.600
5.600
5.200
5.520
4,675
+0.00(+0.01%)
Feb 12, 2010
5.400
5.520
5.520
5.520
325
+0.20(+3.75%)
Feb 11, 2010
5.000
5.320
4.920
5.320
566
-0.08(-1.47%)
Feb 10, 2010
4.960
5.400
4.800
5.400
2,052
-0.08(-1.47%)
Feb 09, 2010
6.280
6.280
5.200
5.480
6,421
-0.12(-2.14%)
Feb 08, 2010
4.800
7.000
4.800
5.600
26,934
+0.44(+8.53%)
Feb 05, 2010
5.000
5.160
4.880
5.160
301
-0.08(-1.53%)
Feb 04, 2010
5.240
5.240
4.800
5.240
7,510
+0.24(+4.81%)
Feb 03, 2010
5.240
5.240
4.800
5.000
3,155
-0.12(-2.35%)
Feb 02, 2010
5.240
5.240
4.840
5.120
7,172
-0.04(-0.78%)
Feb 01, 2010
5.000
5.160
5.000
5.160
553
+0.16(+3.20%)
Jan 29, 2010
4.800
5.000
4.800
5.000
307
-0.16(-3.10%)
Jan 28, 2010
5.240
5.320
5.000
5.160
4,794
-0.08(-1.53%)
Jan 26, 2010
5.240
5.240
5.240
5.240
0
+0.16(+3.16%)
Jan 25, 2010
5.000
5.080
4.800
5.080
8,675
+0.08(+1.59%)
Jan 22, 2010
5.000
5.040
5.000
5.000
2,432
-0.20(-3.85%)
Jan 11, 2010
5.400
6.800
5.200
5.200
485
-0.20(-3.70%)
Jan 08, 2010
5.400
5.596
5.210
5.400
1,152
-0.40(-6.83%)
Jan 07, 2010
5.600
5.796
5.202
5.796
1,635
+0.00(+0.07%)
Jan 06, 2010
5.798
5.798
5.202
5.792
499
+0.79(+15.79%)
Jan 05, 2010
5.400
5.600
5.002
5.002
4,799
-0.58(-10.45%)
Jan 04, 2010
5.800
5.998
5.402
5.586
602
-0.06(-0.99%)
Dec 31, 2009
6.000
5.642
5.642
5.642
20
-0.16(-2.72%)
Dec 30, 2009
5.400
5.800
5.400
5.800
366
-0.19(-3.24%)
Dec 29, 2009
5.600
5.994
5.410
5.994
587
+0.25(+4.28%)
Dec 28, 2009
5.600
5.830
5.600
5.748
1,726
-0.03(-0.55%)
Dec 24, 2009
6.000
6.000
5.600
5.780
3,825
-0.22(-3.63%)
Dec 23, 2009
6.398
6.398
5.606
5.998
1,047
-0.40(-6.25%)
Dec 22, 2009
6.002
6.402
5.602
6.398
2,156
-0.00(-0.03%)
Dec 21, 2009
7.200
7.200
6.400
6.400
4,456
-0.79(-10.99%)
Dec 18, 2009
5.800
7.798
5.796
7.190
48,520
+1.79(+33.15%)
Dec 17, 2009
5.200
5.400
4.802
5.400
2,760
+0.00(+0.04%)
Dec 16, 2009
4.800
5.398
4.800
5.398
4,685
-0.20(-3.54%)
Dec 15, 2009
4.940
5.598
4.940
5.596
3,099
+0.68(+13.88%)
Dec 14, 2009
4.202
5.000
4.202
4.914
2,559
-0.09(-1.72%)
Dec 11, 2009
5.200
5.200
4.600
5.000
595
-0.40(-7.41%)
Dec 10, 2009
5.400
5.400
5.200
5.400
45
-0.20(-3.57%)
Dec 09, 2009
5.612
5.612
5.200
5.600
241
-0.20(-3.41%)
Dec 07, 2009
5.798
5.798
5.798
5.798
0
-0.20(-3.37%)
Dec 04, 2009
5.602
6.196
5.602
6.000
345
-0.20(-3.16%)
Dec 03, 2009
6.200
6.200
5.608
6.196
370
-0.00(-0.06%)
Dec 02, 2009
5.610
6.300
5.610
6.200
44
-0.20(-3.13%)
Dec 01, 2009
6.200
6.400
5.810
6.400
929
+0.00(+0.03%)
Nov 30, 2009
6.008
6.398
5.800
6.398
182
-0.00(-0.03%)
Nov 25, 2009
6.000
6.400
6.400
6.400
20
+0.00(+0.00%)
Nov 24, 2009
6.200
6.600
5.998
6.400
1,283
+0.00(+0.00%)
Nov 23, 2009
6.200
6.994
6.024
6.400
687
-0.20(-3.03%)
Nov 20, 2009
6.202
6.600
6.202
6.600
63
-0.20(-2.91%)
Nov 19, 2009
6.996
7.000
5.990
6.798
5,681
-0.20(-2.89%)
Nov 18, 2009
6.802
7.000
6.400
7.000
2,398
+0.00(+0.03%)
Nov 17, 2009
6.900
7.000
6.800
6.998
864
-0.00(-0.03%)
Nov 16, 2009
7.780
7.780
6.802
7.000
1,936
-0.40(-5.41%)
Nov 13, 2009
7.292
7.790
7.202
7.400
180
-0.35(-4.52%)
Nov 11, 2009
7.750
7.750
7.750
7.750
0
-0.04(-0.56%)
Nov 10, 2009
7.202
7.794
7.202
7.794
13
+0.00(+0.00%)
Nov 09, 2009
7.234
7.794
7.234
7.794
115
-0.01(-0.08%)
Nov 06, 2009
7.600
7.800
7.600
7.800
1,488
+0.06(+0.80%)
Nov 04, 2009
7.738
7.738
7.738
7.738
0
-0.04(-0.51%)
Nov 03, 2009
7.800
7.800
7.202
7.778
805
+0.18(+2.34%)
Nov 02, 2009
7.402
7.600
7.400
7.600
40
-0.20(-2.51%)
Oct 30, 2009
7.410
7.796
7.202
7.796
380
-0.00(-0.03%)
Oct 29, 2009
7.600
7.798
7.600
7.798
839
+0.00(+0.00%)
Oct 28, 2009
7.418
7.800
7.412
7.798
346
-0.20(-2.50%)
Oct 27, 2009
7.430
8.198
7.412
7.998
826
-0.00(-0.02%)
Oct 26, 2009
7.426
8.194
7.426
8.000
80
+0.59(+7.96%)
Oct 23, 2009
7.410
8.618
7.396
7.410
4,297
-0.59(-7.37%)
Oct 22, 2009
8.000
10.40
7.040
8.000
15,310
+0.00(+0.00%)
Oct 21, 2009
8.200
8.200
7.600
8.000
300
-0.20(-2.44%)
Oct 20, 2009
8.200
8.200
8.200
8.200
25
+0.02(+0.29%)
Oct 19, 2009
7.802
8.176
7.800
8.176
337
-0.02(-0.29%)
Oct 16, 2009
8.400
8.580
7.000
8.200
3,997
-0.39(-4.58%)
Oct 15, 2009
8.598
8.598
8.002
8.594
640
+0.59(+7.40%)
Oct 14, 2009
8.780
8.780
8.002
8.002
789
-0.77(-8.82%)
Oct 13, 2009
8.000
8.776
8.000
8.776
21
+0.38(+4.48%)
Oct 12, 2009
8.798
8.798
8.000
8.400
370
-0.40(-4.55%)
Oct 09, 2009
8.242
8.994
7.884
8.800
3,148
+0.10(+1.17%)
Oct 08, 2009
9.400
9.400
8.200
8.698
1,407
-0.10(-1.16%)
Oct 07, 2009
8.600
9.758
7.600
8.800
15,012
+0.60(+7.32%)
Oct 06, 2009
8.600
8.798
8.200
8.200
70
+0.00(+0.00%)
Oct 05, 2009
8.600
8.600
8.000
8.200
890
+0.20(+2.50%)
Oct 02, 2009
8.000
8.200
7.604
8.000
308
-0.20(-2.44%)
Oct 01, 2009
8.000
8.600
8.000
8.200
910
+0.20(+2.47%)
Sep 30, 2009
8.800
8.800
8.002
8.002
1,865
-0.59(-6.89%)
Sep 29, 2009
8.800
8.800
8.000
8.594
1,790
-0.01(-0.07%)
Sep 28, 2009
8.600
8.798
8.000
8.600
329
+0.20(+2.41%)
Sep 25, 2009
8.600
8.600
7.800
8.398
60
-0.36(-4.11%)
Sep 24, 2009
8.000
8.800
7.602
8.758
525
-0.04(-0.48%)
Sep 23, 2009
8.400
9.580
8.000
8.800
2,219
+0.20(+2.33%)
Sep 22, 2009
8.000
8.800
8.000
8.600
3,236
+0.60(+7.50%)
Sep 21, 2009
8.000
8.000
7.800
8.000
280
+0.00(+0.00%)
Sep 18, 2009
8.000
8.000
7.622
8.000
30
+0.00(+0.03%)
Sep 17, 2009
7.998
8.000
7.620
7.998
660
+0.01(+0.08%)
Sep 16, 2009
7.600
7.994
7.600
7.992
230
+0.39(+5.16%)
Sep 15, 2009
8.000
8.000
7.600
7.600
160
-0.38(-4.74%)
Sep 14, 2009
7.600
7.998
7.600
7.978
273
-0.02(-0.25%)
Sep 11, 2009
7.800
7.998
7.796
7.998
504
+0.20(+2.54%)
Sep 10, 2009
7.400
7.988
7.262
7.800
488
-0.19(-2.38%)
Sep 08, 2009
7.200
7.990
7.990
7.990
5
-0.01(-0.08%)
Sep 04, 2009
7.406
7.996
7.406
7.996
45
+0.39(+5.18%)
Sep 03, 2009
7.800
7.800
7.602
7.602
800
-0.20(-2.54%)
Sep 02, 2009
7.800
7.914
7.598
7.800
935
-0.20(-2.48%)
Sep 01, 2009
8.370
8.598
7.602
7.998
1,200
-0.37(-4.44%)
Aug 31, 2009
8.540
8.540
7.602
8.370
1,510
-0.17(-1.99%)
Aug 28, 2009
8.980
8.980
7.600
8.540
4,248
-0.80(-8.57%)
Aug 27, 2009
9.600
12.00
8.400
9.340
15,811
-0.46(-4.69%)
Aug 26, 2009
7.998
11.20
7.400
9.800
10,927
+1.80(+22.53%)
Aug 24, 2009
7.000
7.998
7.998
7.998
35
-0.00(-0.02%)
Aug 21, 2009
7.402
8.000
7.198
8.000
425
+0.00(+0.00%)
Aug 20, 2009
8.000
8.198
8.000
8.000
848
+0.20(+2.56%)
Aug 19, 2009
7.800
7.800
7.400
7.800
516
+0.00(+0.00%)
Aug 18, 2009
7.576
7.800
7.400
7.800
3,240
+0.20(+2.66%)
Aug 17, 2009
7.400
7.598
7.400
7.598
95
-0.20(-2.56%)
Aug 14, 2009
7.796
7.798
7.200
7.798
200
+0.20(+2.63%)
Aug 13, 2009
7.600
7.600
7.400
7.598
1,150
-0.20(-2.51%)
Aug 12, 2009
7.796
7.796
7.000
7.794
535
+0.40(+5.38%)
Aug 11, 2009
7.400
7.400
7.000
7.396
105
-0.20(-2.61%)
Aug 10, 2009
7.600
7.600
7.202
7.594
241
+0.19(+2.62%)
Aug 07, 2009
7.200
7.400
7.200
7.400
10
+0.21(+2.86%)
Aug 06, 2009
7.196
7.198
7.194
7.194
140
-0.19(-2.52%)
Aug 05, 2009
7.200
7.380
6.700
7.380
1,472
+0.18(+2.50%)
Aug 04, 2009
7.000
7.200
7.000
7.200
14
-0.20(-2.70%)
Aug 03, 2009
7.000
7.400
7.000
7.400
906
-0.19(-2.55%)
Jul 30, 2009
8.200
7.594
7.594
7.594
5
-0.61(-7.39%)
Jul 29, 2009
7.000
8.200
6.628
8.200
2,688
+1.20(+17.14%)
Jul 28, 2009
6.844
7.000
6.598
7.000
5,309
+0.00(+0.00%)
Jul 27, 2009
7.600
7.600
6.800
7.000
6,354
-0.60(-7.87%)
Jul 24, 2009
7.202
7.598
7.202
7.598
330
-0.00(-0.03%)
Jul 23, 2009
6.810
7.600
6.644
7.600
65
+0.00(+0.00%)
Jul 21, 2009
7.400
7.600
7.600
7.600
55
+0.00(+0.00%)
Jul 20, 2009
7.598
7.600
7.598
7.600
1,212
-0.80(-9.50%)
Jul 17, 2009
7.802
8.600
7.446
8.398
375
+0.40(+4.97%)
Jul 16, 2009
8.800
8.800
7.400
8.000
125
-0.79(-9.01%)
Jul 15, 2009
7.600
8.792
7.400
8.792
1,075
+1.19(+15.68%)
Jul 14, 2009
7.200
7.794
6.620
7.600
374
-0.20(-2.56%)
Jul 13, 2009
7.400
7.998
6.800
7.800
2,490
+0.40(+5.41%)
Jul 10, 2009
7.800
8.000
7.000
7.400
1,128
+0.00(+0.00%)
Jul 09, 2009
8.800
9.200
6.600
7.400
4,287
-2.40(-24.49%)
Jul 08, 2009
8.800
9.800
8.400
9.800
75
+1.00(+11.36%)
Jul 07, 2009
8.800
8.800
7.800
8.800
770
-0.20(-2.22%)
Jul 06, 2009
9.200
9.200
8.000
9.000
1,905
+0.20(+2.27%)
Jul 02, 2009
8.200
9.600
8.200
8.800
12,172
+0.80(+10.00%)
Jul 01, 2009
7.600
8.000
7.600
8.000
274
-0.20(-2.44%)
Jun 30, 2009
7.600
8.200
7.402
8.200
672
+0.00(+0.00%)
Jun 26, 2009
7.600
8.200
8.200
8.200
40
+0.21(+2.58%)
Jun 25, 2009
7.800
7.994
7.400
7.994
120
-0.00(-0.05%)
Jun 24, 2009
7.400
7.998
7.400
7.998
872
-0.60(-6.96%)
Jun 22, 2009
9.000
8.596
8.596
8.596
5
+0.20(+2.33%)
Jun 16, 2009
8.200
8.400
8.400
8.400
185
+0.21(+2.51%)
Jun 12, 2009
7.600
8.194
7.600
8.194
45
+0.20(+2.45%)
Jun 11, 2009
7.400
8.000
7.000
7.998
849
-0.20(-2.46%)
Jun 10, 2009
8.048
8.200
7.800
8.200
870
+0.00(+0.00%)
Jun 09, 2009
8.796
8.798
8.200
8.200
55
-0.20(-2.38%)
Jun 08, 2009
8.200
8.800
8.042
8.400
780
+0.03(+0.41%)
Jun 05, 2009
8.200
8.400
8.042
8.366
573
-0.03(-0.40%)
Jun 04, 2009
8.200
8.400
8.040
8.400
489
+0.00(+0.00%)
Jun 03, 2009
8.800
9.200
8.400
8.400
1,160
-0.60(-6.65%)
Jun 02, 2009
9.000
9.000
8.202
8.998
212
-0.00(-0.02%)
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
.