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 OMX Group
(NQ:
NDAQ
)
58.78
-0.48 (-0.81%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2010
5.448
5.491
5.291
5.292
9,878,732
-0.11(-1.97%)
Sep 29, 2010
5.399
5.429
5.366
5.399
4,359,658
-0.02(-0.35%)
Sep 28, 2010
5.404
5.431
5.314
5.418
4,141,238
+0.04(+0.76%)
Sep 27, 2010
5.478
5.488
5.360
5.377
6,954,437
-0.12(-2.13%)
Sep 24, 2010
5.344
5.494
5.325
5.494
9,572,456
+0.23(+4.29%)
Sep 23, 2010
5.249
5.377
5.219
5.268
10,527,090
-0.04(-0.72%)
Sep 22, 2010
5.325
5.377
5.271
5.306
8,208,510
-0.01(-0.21%)
Sep 21, 2010
5.374
5.377
5.271
5.317
6,025,694
-0.05(-0.91%)
Sep 20, 2010
5.298
5.379
5.273
5.366
7,646,286
+0.07(+1.40%)
Sep 17, 2010
5.306
5.347
5.276
5.292
6,704,223
-0.02(-0.37%)
Sep 15, 2010
5.254
5.330
5.221
5.311
4,240,963
+0.02(+0.46%)
Sep 14, 2010
5.246
5.344
5.230
5.287
7,023,925
+0.02(+0.31%)
Sep 13, 2010
5.241
5.276
5.208
5.271
5,551,498
+0.11(+2.06%)
Sep 10, 2010
5.123
5.178
5.069
5.164
7,603,570
+0.04(+0.74%)
Sep 09, 2010
5.140
5.192
5.107
5.126
6,882,604
+0.05(+0.91%)
Sep 08, 2010
5.080
5.123
5.064
5.080
7,987,851
-0.00(-0.05%)
Sep 07, 2010
5.211
5.213
5.074
5.083
6,987,094
-0.14(-2.76%)
Sep 03, 2010
5.183
5.235
5.114
5.227
7,872,992
+0.12(+2.35%)
Sep 02, 2010
5.039
5.121
5.014
5.107
6,325,831
+0.07(+1.41%)
Sep 01, 2010
4.941
5.039
4.908
5.036
8,383,627
+0.16(+3.24%)
Aug 31, 2010
4.903
4.925
4.851
4.878
14,509,799
-0.05(-0.99%)
Aug 30, 2010
5.020
5.050
4.927
4.927
6,544,798
-0.12(-2.43%)
Aug 27, 2010
5.039
5.053
4.949
5.050
12,999,594
+0.06(+1.20%)
Aug 26, 2010
5.042
5.080
4.952
4.990
15,057,320
-0.10(-1.87%)
Aug 25, 2010
5.088
5.113
5.008
5.085
16,216,444
-0.05(-0.95%)
Aug 24, 2010
5.243
5.243
5.123
5.134
12,865,208
-0.16(-2.94%)
Aug 23, 2010
5.325
5.345
5.276
5.290
4,475,578
-0.02(-0.46%)
Aug 20, 2010
5.336
5.344
5.265
5.314
6,039,363
-0.05(-0.96%)
Aug 19, 2010
5.453
5.488
5.358
5.366
11,606,869
-0.12(-2.23%)
Aug 18, 2010
5.483
5.524
5.431
5.488
7,921,641
+0.01(+0.10%)
Aug 17, 2010
5.535
5.557
5.483
5.483
7,946,364
-0.01(-0.10%)
Aug 16, 2010
5.426
5.497
5.388
5.488
9,523,759
+0.06(+1.05%)
Aug 13, 2010
5.418
5.513
5.418
5.431
7,696,088
-0.01(-0.10%)
Aug 12, 2010
5.311
5.483
5.311
5.437
11,596,446
+0.05(+1.01%)
Aug 11, 2010
5.453
5.486
5.352
5.382
10,555,939
-0.16(-2.90%)
Aug 10, 2010
5.529
5.595
5.461
5.543
10,399,455
-0.04(-0.63%)
Aug 09, 2010
5.505
5.584
5.488
5.578
8,166,627
+0.07(+1.34%)
Aug 06, 2010
5.472
5.529
5.434
5.505
7,443,066
-0.03(-0.49%)
Aug 05, 2010
5.445
5.548
5.409
5.532
8,246,714
+0.04(+0.74%)
Aug 04, 2010
5.456
5.521
5.437
5.491
8,999,897
+0.03(+0.60%)
Aug 03, 2010
5.464
5.488
5.434
5.458
7,690,118
-0.02(-0.30%)
Aug 02, 2010
5.371
5.491
5.309
5.475
9,144,853
+0.17(+3.24%)
Jul 30, 2010
5.246
5.322
5.200
5.303
13,349,625
+0.00(+0.05%)
Jul 29, 2010
5.284
5.339
5.200
5.300
7,690,559
+0.03(+0.62%)
Jul 28, 2010
5.404
5.418
5.257
5.268
8,189,977
-0.04(-0.77%)
Jul 27, 2010
5.317
5.475
5.292
5.309
15,634,119
+0.13(+2.58%)
Jul 26, 2010
5.093
5.183
5.047
5.175
5,867,084
+0.10(+1.99%)
Jul 23, 2010
5.023
5.088
4.933
5.074
5,847,545
+0.06(+1.25%)
Jul 22, 2010
4.903
5.036
4.889
5.012
6,997,763
+0.17(+3.49%)
Jul 21, 2010
5.012
5.012
4.837
4.843
7,059,240
-0.10(-2.04%)
Jul 20, 2010
4.769
4.952
4.746
4.944
8,458,214
+0.12(+2.48%)
Jul 19, 2010
4.810
4.843
4.767
4.824
5,275,427
+0.03(+0.60%)
Jul 16, 2010
4.886
4.930
4.778
4.795
9,623,022
-0.15(-2.95%)
Jul 15, 2010
4.922
4.965
4.854
4.941
4,387,304
+0.01(+0.11%)
Jul 14, 2010
4.979
4.985
4.889
4.936
6,651,058
-0.04(-0.88%)
Jul 13, 2010
4.993
5.023
4.922
4.979
10,967,403
+0.04(+0.72%)
Jul 12, 2010
4.944
4.968
4.908
4.944
5,122,251
-0.01(-0.27%)
Jul 09, 2010
4.876
4.974
4.867
4.957
6,953,835
+0.07(+1.34%)
Jul 08, 2010
4.892
4.919
4.837
4.892
6,798,430
+0.05(+0.96%)
Jul 07, 2010
4.756
4.854
4.712
4.846
10,726,140
+0.12(+2.48%)
Jul 06, 2010
4.772
4.833
4.679
4.729
10,724,304
+0.02(+0.35%)
Jul 02, 2010
4.832
4.865
4.712
4.712
7,650,064
-0.11(-2.26%)
Jul 01, 2010
4.873
4.949
4.753
4.821
11,093,495
-0.02(-0.45%)
Jun 30, 2010
4.906
4.965
4.840
4.843
10,428,639
-0.07(-1.50%)
Jun 29, 2010
5.044
5.059
4.900
4.916
9,695,325
-0.23(-4.45%)
Jun 25, 2010
5.031
5.181
5.012
5.145
12,095,533
+0.15(+3.00%)
Jun 24, 2010
5.042
5.088
4.985
4.995
8,303,727
-0.07(-1.29%)
Jun 23, 2010
5.118
5.153
5.047
5.061
6,418,133
-0.02(-0.48%)
Jun 22, 2010
5.172
5.219
5.083
5.085
7,629,262
-0.09(-1.74%)
Jun 21, 2010
5.271
5.292
5.151
5.175
8,137,708
-0.05(-0.89%)
Jun 18, 2010
5.295
5.295
5.208
5.221
8,818,330
-0.04(-0.83%)
Jun 17, 2010
5.320
5.325
5.194
5.265
6,035,438
-0.06(-1.07%)
Jun 16, 2010
5.352
5.358
5.273
5.322
6,085,258
-0.04(-0.76%)
Jun 15, 2010
5.268
5.366
5.249
5.363
10,229,005
+0.16(+3.09%)
Jun 14, 2010
5.295
5.311
5.200
5.202
7,302,265
-0.01(-0.26%)
Jun 11, 2010
5.093
5.230
5.083
5.216
6,542,452
+0.05(+0.90%)
Jun 10, 2010
5.069
5.181
5.039
5.170
8,903,260
+0.19(+3.72%)
Jun 09, 2010
4.985
5.093
4.971
4.985
12,649,332
+0.01(+0.27%)
Jun 08, 2010
4.976
5.017
4.857
4.971
12,151,044
+0.01(+0.16%)
Jun 07, 2010
5.050
5.126
4.960
4.963
11,291,602
-0.06(-1.14%)
Jun 04, 2010
5.017
5.066
5.012
5.020
15,776,399
-0.09(-1.81%)
Jun 03, 2010
5.137
5.148
5.066
5.113
8,215,930
+0.01(+0.21%)
Jun 02, 2010
5.053
5.102
4.998
5.102
9,151,642
+0.09(+1.85%)
Jun 01, 2010
5.061
5.145
4.998
5.009
12,009,014
-0.05(-1.08%)
May 28, 2010
5.156
5.162
5.039
5.064
10,254,752
-0.09(-1.80%)
May 27, 2010
5.053
5.156
5.031
5.156
9,028,743
+0.18(+3.56%)
May 26, 2010
5.012
5.084
4.971
4.979
13,011,768
-0.01(-0.11%)
May 25, 2010
4.846
4.994
4.778
4.985
15,442,283
-0.02(-0.33%)
May 24, 2010
5.107
5.148
4.995
5.001
17,372,338
-0.11(-2.18%)
May 21, 2010
4.848
5.113
4.846
5.113
23,821,244
+0.19(+3.82%)
May 20, 2010
4.974
5.104
4.919
4.925
29,781,562
-0.28(-5.44%)
May 19, 2010
5.183
5.273
5.083
5.208
14,243,409
+0.02(+0.37%)
May 18, 2010
5.399
5.412
5.182
5.189
14,822,841
-0.16(-3.05%)
May 17, 2010
5.374
5.407
5.235
5.352
9,694,903
+0.00(+0.05%)
May 14, 2010
5.374
5.374
5.254
5.350
12,981,663
-0.05(-0.96%)
May 13, 2010
5.461
5.488
5.401
5.401
6,328,056
-0.06(-1.05%)
May 12, 2010
5.390
5.488
5.363
5.458
8,160,001
+0.12(+2.19%)
May 11, 2010
5.427
5.445
5.251
5.341
15,972,211
-0.00(-0.05%)
May 10, 2010
5.355
5.445
5.330
5.344
23,945,028
+0.14(+2.62%)
May 07, 2010
5.467
5.505
5.167
5.208
33,817,176
-0.28(-5.11%)
May 06, 2010
5.676
5.731
5.311
5.488
16,115,133
-0.19(-3.40%)
May 05, 2010
5.584
5.728
5.426
5.682
15,205,260
+0.13(+2.25%)
May 04, 2010
5.682
5.693
5.537
5.557
12,294,565
-0.19(-3.36%)
May 03, 2010
5.796
5.834
5.660
5.750
9,644,235
+0.03(+0.52%)
Apr 30, 2010
5.676
5.826
5.611
5.720
25,909,974
-0.23(-3.85%)
Apr 29, 2010
5.843
5.976
5.780
5.949
15,764,551
+0.18(+3.07%)
Apr 28, 2010
5.971
6.074
5.766
5.772
17,681,840
-0.16(-2.66%)
Apr 27, 2010
6.107
6.150
5.924
5.930
19,253,834
-0.32(-5.18%)
Apr 26, 2010
6.178
6.295
6.126
6.254
10,953,727
+0.08(+1.23%)
Apr 23, 2010
6.036
6.203
6.030
6.178
11,538,005
+0.11(+1.89%)
Apr 22, 2010
5.878
6.063
5.843
6.063
13,355,683
+0.11(+1.92%)
Apr 21, 2010
5.913
5.962
5.875
5.949
13,601,733
+0.04(+0.60%)
Apr 20, 2010
5.886
5.965
5.872
5.913
10,333,881
+0.04(+0.60%)
Apr 19, 2010
5.796
5.878
5.755
5.878
12,302,943
+0.05(+0.84%)
Apr 16, 2010
6.025
6.039
5.818
5.829
22,012,528
-0.21(-3.52%)
Apr 15, 2010
6.058
6.069
5.984
6.041
10,903,000
-0.04(-0.58%)
Apr 14, 2010
6.022
6.080
5.973
6.077
7,373,313
+0.09(+1.46%)
Apr 13, 2010
6.003
6.011
5.915
5.990
7,950,274
-0.01(-0.23%)
Apr 12, 2010
5.962
6.025
5.941
6.003
6,766,361
+0.04(+0.59%)
Apr 09, 2010
5.905
5.968
5.867
5.968
8,390,096
+0.05(+0.92%)
Apr 08, 2010
5.832
5.941
5.799
5.913
8,141,618
+0.08(+1.35%)
Apr 07, 2010
5.878
5.900
5.807
5.834
8,776,803
-0.07(-1.24%)
Apr 06, 2010
5.875
5.913
5.856
5.908
9,900,169
+0.02(+0.37%)
Apr 05, 2010
5.793
5.902
5.777
5.886
8,831,378
+0.13(+2.18%)
Apr 01, 2010
5.799
5.761
5.761
5.761
7,359,234
+0.01(+0.14%)
Mar 31, 2010
5.691
5.810
5.691
5.753
7,310,853
+0.02(+0.28%)
Mar 30, 2010
5.772
5.799
5.725
5.736
5,440,260
-0.03(-0.47%)
Mar 29, 2010
5.742
5.781
5.731
5.764
5,184,010
+0.03(+0.52%)
Mar 26, 2010
5.802
5.802
5.679
5.734
7,515,116
+0.02(+0.38%)
Mar 25, 2010
5.753
5.777
5.704
5.712
8,080,431
-0.01(-0.10%)
Mar 24, 2010
5.665
5.750
5.649
5.717
8,504,415
+0.01(+0.24%)
Mar 23, 2010
5.649
5.709
5.641
5.704
6,777,526
+0.04(+0.67%)
Mar 22, 2010
5.674
5.695
5.584
5.665
8,436,605
-0.06(-1.09%)
Mar 19, 2010
5.682
5.739
5.616
5.728
15,785,702
+0.08(+1.45%)
Mar 18, 2010
5.619
5.685
5.611
5.646
8,923,313
+0.06(+1.07%)
Mar 17, 2010
5.543
5.633
5.505
5.586
10,015,101
+0.07(+1.28%)
Mar 16, 2010
5.521
5.543
5.486
5.516
10,639,040
-0.01(-0.15%)
Mar 15, 2010
5.458
5.532
5.404
5.524
10,638,170
-0.01(-0.10%)
Mar 12, 2010
5.524
5.562
5.513
5.529
4,920,091
+0.02(+0.30%)
Mar 11, 2010
5.450
5.521
5.450
5.513
6,222,222
+0.01(+0.10%)
Mar 10, 2010
5.486
5.516
5.456
5.508
11,224,864
+0.02(+0.35%)
Mar 09, 2010
5.429
5.513
5.420
5.488
9,538,419
+0.02(+0.40%)
Mar 08, 2010
5.423
5.472
5.379
5.467
9,897,584
+0.01(+0.20%)
Mar 05, 2010
5.363
5.478
5.363
5.456
12,773,883
+0.08(+1.42%)
Mar 04, 2010
5.260
5.412
5.260
5.379
12,710,056
+0.08(+1.59%)
Mar 03, 2010
5.271
5.330
5.246
5.295
9,315,586
+0.05(+0.99%)
Mar 02, 2010
5.164
5.295
5.162
5.243
12,305,285
+0.12(+2.39%)
Mar 01, 2010
5.093
5.123
5.058
5.121
7,142,268
+0.05(+0.91%)
Feb 26, 2010
5.074
5.113
5.028
5.074
6,979,421
-0.01(-0.21%)
Feb 25, 2010
4.985
5.093
4.979
5.085
7,228,071
+0.02(+0.38%)
Feb 24, 2010
5.039
5.096
5.001
5.066
8,016,223
+0.04(+0.87%)
Feb 23, 2010
5.066
5.083
5.009
5.023
7,866,777
-0.02(-0.49%)
Feb 22, 2010
5.066
5.080
5.042
5.047
4,481,779
-0.03(-0.54%)
Feb 19, 2010
5.066
5.102
5.036
5.074
7,589,795
+0.01(+0.11%)
Feb 18, 2010
4.982
5.080
4.982
5.069
8,141,908
+0.01(+0.22%)
Feb 17, 2010
5.069
5.091
5.006
5.058
8,444,329
+0.01(+0.11%)
Feb 16, 2010
5.025
5.072
4.976
5.053
11,337,611
+0.07(+1.42%)
Feb 12, 2010
4.911
4.982
4.982
4.982
15,159,765
+0.04(+0.77%)
Feb 11, 2010
4.911
4.990
4.900
4.944
11,296,826
+0.02(+0.33%)
Feb 10, 2010
4.941
4.974
4.881
4.927
14,402,045
-0.03(-0.60%)
Feb 09, 2010
4.982
5.044
4.919
4.957
21,096,594
+0.04(+0.83%)
Feb 08, 2010
5.140
5.162
4.900
4.916
15,490,756
-0.20(-3.99%)
Feb 05, 2010
4.982
5.123
4.982
5.121
10,781,573
+0.12(+2.42%)
Feb 04, 2010
5.156
5.156
4.993
5.000
13,994,855
-0.19(-3.70%)
Feb 03, 2010
5.241
5.249
5.099
5.192
22,536,364
+0.13(+2.58%)
Feb 02, 2010
5.028
5.099
5.012
5.061
6,790,273
+0.04(+0.87%)
Feb 01, 2010
4.944
5.066
4.916
5.017
14,695,720
+0.12(+2.39%)
Jan 29, 2010
4.976
5.031
4.900
4.900
11,061,342
-0.07(-1.37%)
Jan 28, 2010
5.014
5.053
4.938
4.968
6,571,922
-0.03(-0.60%)
Jan 27, 2010
4.936
5.017
4.927
4.998
11,340,849
+0.07(+1.38%)
Jan 26, 2010
4.944
5.020
4.930
4.930
9,432,611
-0.07(-1.36%)
Jan 25, 2010
5.064
5.064
4.971
4.998
9,701,567
+0.00(+0.05%)
Jan 22, 2010
5.151
5.183
4.979
4.995
14,270,537
-0.17(-3.32%)
Jan 21, 2010
5.445
5.445
5.148
5.167
16,426,680
-0.26(-4.82%)
Jan 20, 2010
5.453
5.475
5.363
5.429
7,050,487
-0.05(-0.99%)
Jan 19, 2010
5.491
5.513
5.458
5.483
3,863,346
-0.01(-0.15%)
Jan 15, 2010
5.508
5.491
5.491
5.491
8,544,348
-0.02(-0.44%)
Jan 14, 2010
5.453
5.527
5.429
5.516
5,499,042
+0.04(+0.65%)
Jan 13, 2010
5.407
5.488
5.379
5.480
8,360,633
+0.05(+0.95%)
Jan 12, 2010
5.491
5.529
5.399
5.429
6,361,587
-0.10(-1.73%)
Jan 11, 2010
5.513
5.557
5.475
5.524
6,564,396
+0.01(+0.25%)
Jan 08, 2010
5.456
5.529
5.415
5.510
5,320,555
+0.06(+1.05%)
Jan 07, 2010
5.516
5.529
5.418
5.453
10,399,991
-0.07(-1.33%)
Jan 06, 2010
5.502
5.546
5.491
5.527
8,982,682
-0.00(-0.05%)
Jan 05, 2010
5.429
5.535
5.429
5.529
5,439,786
+0.02(+0.30%)
Jan 04, 2010
5.426
5.563
5.420
5.513
7,972,097
+0.11(+2.12%)
Dec 31, 2009
5.516
5.399
5.399
5.399
6,114,644
-0.10(-1.74%)
Dec 30, 2009
5.518
5.557
5.478
5.494
4,396,710
-0.07(-1.18%)
Dec 29, 2009
5.586
5.603
5.551
5.559
2,650,642
-0.02(-0.34%)
Dec 28, 2009
5.570
5.606
5.554
5.578
3,426,847
+0.01(+0.10%)
Dec 24, 2009
5.494
5.573
5.491
5.573
2,401,827
+0.07(+1.29%)
Dec 23, 2009
5.510
5.516
5.472
5.502
3,117,392
+0.01(+0.20%)
Dec 22, 2009
5.529
5.529
5.448
5.491
6,041,760
+0.04(+0.65%)
Dec 21, 2009
5.445
5.475
5.379
5.456
5,703,735
+0.01(+0.15%)
Dec 18, 2009
5.448
5.450
5.352
5.448
10,822,186
+0.04(+0.65%)
Dec 17, 2009
5.420
5.437
5.379
5.412
6,672,099
-0.05(-0.90%)
Dec 16, 2009
5.390
5.494
5.366
5.461
7,933,360
+0.13(+2.35%)
Dec 15, 2009
5.377
5.407
5.325
5.336
7,312,854
-0.09(-1.71%)
Dec 14, 2009
5.415
5.434
5.355
5.429
5,353,384
+0.07(+1.37%)
Dec 11, 2009
5.347
5.388
5.333
5.355
5,009,753
+0.02(+0.36%)
Dec 10, 2009
5.352
5.379
5.322
5.336
9,288,495
-0.00(-0.05%)
Dec 09, 2009
5.287
5.369
5.262
5.339
8,113,973
+0.04(+0.77%)
Dec 08, 2009
5.300
5.355
5.279
5.298
7,862,037
-0.05(-0.87%)
Dec 07, 2009
5.458
5.461
5.309
5.344
10,676,470
-0.11(-2.00%)
Dec 04, 2009
5.448
5.472
5.295
5.453
15,986,206
+0.09(+1.68%)
Dec 03, 2009
5.260
5.404
5.260
5.363
16,292,621
+0.02(+0.46%)
Dec 02, 2009
5.200
5.339
5.197
5.339
12,644,757
+0.12(+2.24%)
Dec 01, 2009
5.162
5.241
5.145
5.221
13,365,184
+0.13(+2.62%)
Nov 30, 2009
5.102
5.127
5.006
5.088
16,126,143
-0.03(-0.53%)
Nov 27, 2009
5.194
5.224
5.028
5.115
13,931,131
-0.27(-5.06%)
Nov 25, 2009
5.385
5.418
5.330
5.388
10,446,268
-0.02(-0.40%)
Nov 24, 2009
5.254
5.419
5.254
5.409
14,664,334
+0.10(+1.79%)
Nov 23, 2009
5.314
5.420
5.251
5.314
15,605,501
+0.15(+2.85%)
Nov 20, 2009
5.251
5.251
5.148
5.167
10,519,787
-0.09(-1.71%)
Nov 19, 2009
5.232
5.279
5.178
5.257
12,809,256
+0.02(+0.47%)
Nov 18, 2009
5.123
5.241
5.104
5.232
8,389,068
+0.08(+1.53%)
Nov 17, 2009
5.183
5.194
5.088
5.153
11,753,925
-0.04(-0.68%)
Nov 16, 2009
5.159
5.238
5.123
5.189
12,844,127
+0.04(+0.69%)
Nov 13, 2009
5.163
5.254
5.074
5.153
11,094,692
-0.07(-1.30%)
Nov 12, 2009
5.290
5.325
5.162
5.221
16,261,609
+0.12(+2.35%)
Nov 11, 2009
5.077
5.126
5.009
5.102
11,404,705
+0.09(+1.85%)
Nov 10, 2009
5.066
5.074
4.976
5.009
6,960,627
-0.08(-1.66%)
Nov 09, 2009
5.066
5.110
5.044
5.093
6,428,413
+0.07(+1.30%)
Nov 06, 2009
4.865
5.028
4.862
5.028
10,785,773
+0.11(+2.16%)
Nov 05, 2009
4.933
5.053
4.851
4.922
13,591,758
-0.04(-0.71%)
Nov 04, 2009
5.020
5.061
4.938
4.957
11,781,361
-0.02(-0.44%)
Nov 03, 2009
4.862
4.991
4.857
4.979
10,023,802
+0.07(+1.39%)
Nov 02, 2009
4.881
4.987
4.802
4.911
13,357,999
-0.01(-0.17%)
Oct 30, 2009
5.123
5.145
4.903
4.919
10,700,370
-0.25(-4.75%)
Oct 29, 2009
5.085
5.186
4.998
5.164
14,302,125
+0.19(+3.89%)
Oct 28, 2009
5.213
5.213
4.949
4.971
18,514,114
-0.10(-1.93%)
Oct 27, 2009
5.287
5.303
5.058
5.069
10,831,093
-0.17(-3.27%)
Oct 26, 2009
5.445
5.472
5.213
5.241
12,143,111
-0.17(-3.07%)
Oct 23, 2009
5.409
5.521
5.377
5.407
8,669,512
-0.04(-0.70%)
Oct 22, 2009
5.439
5.499
5.404
5.445
8,386,630
-0.00(-0.05%)
Oct 21, 2009
5.559
5.690
5.448
5.448
13,872,771
-0.16(-2.82%)
Oct 20, 2009
5.409
5.652
5.401
5.606
19,052,868
+0.19(+3.57%)
Oct 19, 2009
5.369
5.483
5.336
5.412
10,809,916
+0.04(+0.81%)
Oct 16, 2009
5.483
5.508
5.363
5.369
15,156,479
-0.19(-3.43%)
Oct 15, 2009
5.586
5.616
5.483
5.559
13,628,732
-0.10(-1.83%)
Oct 14, 2009
5.567
5.704
5.537
5.663
12,083,781
+0.15(+2.67%)
Oct 13, 2009
5.546
5.584
5.499
5.516
12,487,847
-0.05(-0.98%)
Oct 12, 2009
5.576
5.603
5.513
5.570
4,118,410
+0.01(+0.25%)
Oct 09, 2009
5.559
5.586
5.488
5.557
6,489,324
+0.02(+0.29%)
Oct 08, 2009
5.508
5.597
5.491
5.540
5,923,304
+0.04(+0.64%)
Oct 07, 2009
5.497
5.548
5.448
5.505
7,135,039
-0.03(-0.54%)
Oct 06, 2009
5.619
5.665
5.483
5.535
8,163,734
-0.03(-0.54%)
Oct 05, 2009
5.448
5.576
5.407
5.565
10,057,652
+0.19(+3.44%)
Oct 02, 2009
5.488
5.540
5.344
5.379
10,302,527
-0.12(-2.13%)
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
.