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
CME Group
(NQ:
CME
)
216.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2008
31.53
34.92
31.46
33.19
10,782,334
+0.76(+2.35%)
Oct 30, 2008
32.12
33.88
31.45
32.43
10,978,690
+1.26(+4.03%)
Oct 29, 2008
30.34
33.09
29.19
31.18
12,875,764
+0.16(+0.52%)
Oct 28, 2008
28.76
31.35
26.27
31.02
14,219,869
+3.58(+13.06%)
Oct 27, 2008
29.76
29.93
27.36
27.43
9,052,139
-2.12(-7.17%)
Oct 24, 2008
29.47
31.17
28.26
29.55
15,175,767
-3.11(-9.53%)
Oct 23, 2008
35.65
36.81
30.85
32.67
16,245,215
-3.12(-8.72%)
Oct 22, 2008
37.77
38.41
35.11
35.79
12,216,419
-2.88(-7.46%)
Oct 21, 2008
41.29
41.35
38.35
38.67
14,622,552
-3.72(-8.78%)
Oct 20, 2008
42.91
43.65
41.19
42.39
7,756,729
-0.57(-1.34%)
Oct 17, 2008
43.00
45.09
41.43
42.97
9,159,441
-0.96(-2.18%)
Oct 16, 2008
42.90
44.12
40.59
43.92
11,077,680
+1.59(+3.75%)
Oct 15, 2008
45.65
47.59
42.32
42.34
13,275,353
-4.54(-9.68%)
Oct 14, 2008
48.85
49.29
45.51
46.87
15,137,390
-1.53(-3.17%)
Oct 13, 2008
47.41
48.47
43.14
48.41
13,525,309
+2.16(+4.66%)
Oct 10, 2008
40.39
47.13
38.97
46.25
20,907,908
+4.44(+10.61%)
Oct 09, 2008
49.28
49.53
39.84
41.81
23,270,878
-5.91(-12.39%)
Oct 08, 2008
46.12
49.88
45.60
47.72
11,400,999
+1.13(+2.43%)
Oct 07, 2008
48.82
51.77
46.48
46.59
20,045,160
-0.92(-1.94%)
Oct 06, 2008
42.12
47.65
41.60
47.51
13,262,824
+4.89(+11.47%)
Oct 03, 2008
45.59
47.35
42.62
42.62
10,204,393
-1.34(-3.04%)
Oct 02, 2008
47.06
47.28
43.82
43.96
7,178,779
-2.83(-6.05%)
Oct 01, 2008
42.74
47.18
42.50
46.79
8,299,371
+3.09(+7.06%)
Sep 30, 2008
41.31
45.77
40.39
43.71
8,749,517
+6.06(+16.10%)
Sep 29, 2008
45.82
46.59
37.65
37.65
11,363,149
-9.29(-19.80%)
Sep 26, 2008
44.12
47.57
44.12
46.94
7,388,565
+2.37(+5.32%)
Sep 25, 2008
44.47
45.74
43.38
44.57
7,478,715
+1.42(+3.30%)
Sep 24, 2008
44.24
46.15
42.27
43.15
10,941,682
-0.46(-1.05%)
Sep 23, 2008
46.67
49.68
43.61
43.61
14,293,181
-2.86(-6.16%)
Sep 22, 2008
46.94
47.94
46.12
46.47
12,974,188
-1.06(-2.22%)
Sep 19, 2008
48.58
48.58
43.13
47.53
22,912,906
+5.28(+12.50%)
Sep 18, 2008
38.42
42.25
36.47
42.25
18,953,150
+4.50(+11.91%)
Sep 17, 2008
39.23
39.78
37.23
37.75
15,308,169
-2.65(-6.56%)
Sep 16, 2008
38.14
40.40
38.14
40.40
13,735,849
+0.87(+2.21%)
Sep 15, 2008
38.73
41.22
38.72
39.53
13,706,493
-1.58(-3.84%)
Sep 12, 2008
39.78
41.19
38.90
41.10
9,407,603
+0.97(+2.41%)
Sep 11, 2008
37.93
40.19
37.00
40.14
10,421,472
+1.15(+2.95%)
Sep 10, 2008
39.25
39.82
37.74
38.99
10,923,954
+0.71(+1.85%)
Sep 09, 2008
40.51
41.49
38.21
38.28
14,143,343
-2.89(-7.03%)
Sep 08, 2008
40.19
41.37
39.72
41.17
17,664,628
+2.60(+6.74%)
Sep 05, 2008
38.22
38.90
36.67
38.57
13,375,245
+0.15(+0.39%)
Sep 04, 2008
40.52
40.60
38.03
38.42
12,032,380
-2.37(-5.80%)
Sep 03, 2008
39.66
40.91
39.29
40.79
10,597,598
+1.14(+2.88%)
Sep 02, 2008
40.25
40.41
38.94
39.65
8,578,094
+0.32(+0.81%)
Aug 29, 2008
40.10
40.10
39.17
39.33
7,532,664
-1.07(-2.64%)
Aug 28, 2008
38.91
40.52
38.87
40.40
10,544,686
+1.64(+4.23%)
Aug 27, 2008
37.95
39.20
36.59
38.76
15,206,524
+0.95(+2.50%)
Aug 26, 2008
39.57
39.87
37.49
37.81
12,307,592
-2.13(-5.34%)
Aug 25, 2008
41.34
41.51
39.79
39.95
7,879,668
-1.94(-4.63%)
Aug 22, 2008
40.76
42.80
40.76
41.89
36,360,244
+1.77(+4.41%)
Aug 21, 2008
39.74
40.44
39.64
40.12
5,406,406
+0.01(+0.03%)
Aug 20, 2008
39.69
40.27
39.45
40.10
10,495,150
+0.64(+1.62%)
Aug 19, 2008
39.48
40.12
38.91
39.47
11,488,700
-0.01(-0.03%)
Aug 18, 2008
41.82
42.13
38.86
39.48
12,817,043
-2.47(-5.88%)
Aug 15, 2008
40.72
42.33
40.72
41.94
11,149,609
+1.61(+4.00%)
Aug 14, 2008
39.49
40.93
39.35
40.33
8,901,853
+0.64(+1.61%)
Aug 13, 2008
39.56
40.80
38.70
39.69
10,385,462
+0.10(+0.24%)
Aug 12, 2008
40.70
41.77
39.40
39.60
11,137,321
-1.47(-3.58%)
Aug 11, 2008
40.20
41.96
39.34
41.07
8,007,067
+0.95(+2.36%)
Aug 08, 2008
38.55
40.27
38.36
40.12
6,893,059
+1.60(+4.15%)
Aug 07, 2008
39.50
40.33
38.45
38.52
8,617,414
-1.67(-4.15%)
Aug 06, 2008
38.93
40.81
38.41
40.19
6,917,848
+0.50(+1.25%)
Aug 05, 2008
38.69
39.72
38.25
39.70
8,613,679
+1.91(+5.04%)
Aug 04, 2008
38.66
38.96
37.57
37.79
6,456,850
-1.25(-3.21%)
Aug 01, 2008
42.51
42.52
38.28
39.04
11,992,966
-3.19(-7.55%)
Jul 31, 2008
43.27
43.98
41.77
42.23
5,716,640
-1.54(-3.53%)
Jul 30, 2008
44.56
45.06
42.43
43.78
7,288,346
-0.10(-0.24%)
Jul 29, 2008
41.72
43.88
41.09
43.88
8,503,011
+2.71(+6.59%)
Jul 28, 2008
43.53
43.53
40.82
41.17
6,666,402
-2.09(-4.82%)
Jul 25, 2008
43.76
44.22
42.34
43.25
6,243,094
+0.13(+0.30%)
Jul 24, 2008
45.18
45.71
42.84
43.12
11,244,809
-2.69(-5.86%)
Jul 23, 2008
42.63
46.09
42.22
45.81
16,221,375
+2.86(+6.65%)
Jul 22, 2008
38.58
43.09
38.31
42.95
13,920,784
+4.78(+12.52%)
Jul 21, 2008
38.58
38.97
36.88
38.17
8,414,735
-0.84(-2.15%)
Jul 18, 2008
39.32
39.89
37.88
39.01
12,755,544
-0.25(-0.64%)
Jul 17, 2008
39.29
40.10
37.70
39.26
11,542,627
+3.32(+9.23%)
Jul 16, 2008
35.94
35.94
35.94
35.94
0
+0.00(+0.00%)
Jul 15, 2008
35.94
35.94
35.94
35.94
0
+0.00(+0.00%)
Jul 14, 2008
35.94
35.94
35.94
35.94
0
+0.00(+0.00%)
Jul 11, 2008
35.24
37.53
34.31
35.94
24,082,138
-0.38(-1.03%)
Jul 10, 2008
37.64
37.87
35.77
36.32
19,361,614
-1.30(-3.45%)
Jul 09, 2008
40.18
40.50
37.45
37.62
10,864,982
-2.55(-6.34%)
Jul 08, 2008
39.40
40.34
37.23
40.16
16,053,471
+0.96(+2.46%)
Jul 07, 2008
40.72
41.85
38.67
39.20
10,798,102
-1.35(-3.34%)
Jul 04, 2008
41.67
41.89
39.34
40.56
7,823,174
+0.00(+0.00%)
Jul 03, 2008
41.67
41.89
39.34
40.56
7,823,174
-0.62(-1.50%)
Jul 02, 2008
42.67
43.73
41.12
41.17
12,247,244
-0.97(-2.31%)
Jul 01, 2008
44.56
44.67
40.90
42.15
25,079,210
-2.79(-6.21%)
Jun 30, 2008
46.19
46.61
44.94
44.94
6,665,481
-0.74(-1.62%)
Jun 27, 2008
48.19
48.19
45.03
45.68
10,401,093
-2.05(-4.29%)
Jun 26, 2008
49.49
49.72
47.72
47.72
8,521,745
-2.42(-4.82%)
Jun 25, 2008
51.26
51.60
49.86
50.14
8,599,003
-0.73(-1.43%)
Jun 24, 2008
50.34
51.54
50.21
50.87
6,401,209
-0.38(-0.73%)
Jun 23, 2008
51.48
52.07
50.25
51.24
9,131,563
+0.90(+1.79%)
Jun 20, 2008
51.16
52.03
50.23
50.34
8,308,331
-1.38(-2.67%)
Jun 19, 2008
52.07
52.43
51.22
51.72
7,289,344
-0.07(-0.14%)
Jun 18, 2008
51.36
52.60
50.97
51.79
9,343,861
-0.02(-0.04%)
Jun 17, 2008
51.07
52.88
51.01
51.81
17,951,290
+2.63(+5.34%)
Jun 16, 2008
48.54
49.30
48.09
49.18
6,404,330
+0.53(+1.09%)
Jun 13, 2008
46.69
48.66
46.69
48.66
7,668,675
+2.15(+4.61%)
Jun 12, 2008
45.82
47.76
45.74
46.51
8,147,743
+1.24(+2.75%)
Jun 11, 2008
45.97
46.50
45.26
45.27
8,472,108
-0.50(-1.09%)
Jun 10, 2008
46.14
46.65
45.09
45.76
7,846,684
+0.10(+0.23%)
Jun 09, 2008
45.71
46.32
44.77
45.66
8,470,683
+0.21(+0.46%)
Jun 06, 2008
46.87
47.12
45.45
45.45
10,669,876
-1.75(-3.71%)
Jun 05, 2008
45.07
47.42
44.68
47.21
18,048,886
+2.88(+6.49%)
Jun 04, 2008
46.67
46.79
44.02
44.33
18,046,480
-2.62(-5.57%)
Jun 03, 2008
48.67
49.60
46.01
46.94
20,076,252
-1.38(-2.86%)
Jun 02, 2008
49.84
50.43
46.86
48.33
15,696,225
-2.13(-4.23%)
May 30, 2008
51.60
52.07
50.28
50.46
6,393,799
-0.82(-1.60%)
May 29, 2008
50.83
51.95
50.66
51.28
8,683,228
+0.01(+0.02%)
May 28, 2008
53.39
53.42
50.13
51.27
10,162,463
-1.99(-3.73%)
May 27, 2008
53.36
53.81
52.26
53.26
3,607,181
-0.30(-0.56%)
May 26, 2008
54.39
54.78
52.95
53.56
0
+0.00(+0.00%)
May 23, 2008
54.39
54.78
52.95
53.56
5,062,062
-0.88(-1.62%)
May 22, 2008
54.38
55.20
53.87
54.44
5,194,117
+0.02(+0.04%)
May 21, 2008
56.76
57.10
54.36
54.41
5,731,247
-2.40(-4.23%)
May 20, 2008
56.56
57.14
55.70
56.82
4,802,309
+0.05(+0.09%)
May 19, 2008
56.52
58.34
56.06
56.76
6,841,818
+0.71(+1.27%)
May 16, 2008
55.76
56.39
55.58
56.05
5,457,169
+0.44(+0.79%)
May 15, 2008
55.47
56.61
55.20
55.62
7,366,107
-0.09(-0.16%)
May 14, 2008
53.71
55.70
53.59
55.70
9,967,655
+2.03(+3.79%)
May 13, 2008
54.60
54.68
53.28
53.67
5,670,601
-0.87(-1.60%)
May 12, 2008
54.21
54.82
53.84
54.54
3,486,075
+0.40(+0.75%)
May 09, 2008
54.45
55.62
53.74
54.14
3,145,969
-0.43(-0.79%)
May 08, 2008
55.58
55.92
54.43
54.57
5,334,358
-0.40(-0.73%)
May 07, 2008
56.87
57.26
54.97
54.97
5,306,934
-1.91(-3.35%)
May 06, 2008
57.11
57.32
55.85
56.87
6,224,471
-0.51(-0.89%)
May 05, 2008
56.92
58.58
56.88
57.39
4,554,333
+0.23(+0.40%)
May 02, 2008
56.71
57.24
56.29
57.16
4,838,798
+0.89(+1.58%)
May 01, 2008
54.45
56.44
53.37
56.27
7,764,983
+2.62(+4.89%)
Apr 30, 2008
55.82
56.49
53.64
53.64
6,619,868
-2.06(-3.69%)
Apr 29, 2008
55.12
56.19
54.73
55.70
5,025,386
+0.19(+0.33%)
Apr 28, 2008
56.52
56.67
55.12
55.52
6,409,105
-0.88(-1.56%)
Apr 25, 2008
57.46
57.46
56.00
56.39
5,238,536
-0.48(-0.85%)
Apr 24, 2008
57.03
57.56
56.18
56.88
5,310,370
-0.30(-0.53%)
Apr 23, 2008
56.88
57.93
56.35
57.18
9,355,654
+0.48(+0.84%)
Apr 22, 2008
58.82
59.10
53.97
56.70
23,364,704
-4.69(-7.64%)
Apr 21, 2008
59.05
61.55
58.75
61.39
5,997,950
+2.32(+3.92%)
Apr 18, 2008
59.22
60.04
58.50
59.07
6,376,906
+0.62(+1.07%)
Apr 17, 2008
57.99
58.50
57.14
58.45
4,146,512
+0.18(+0.31%)
Apr 16, 2008
57.18
58.27
56.95
58.27
4,546,335
+1.46(+2.56%)
Apr 15, 2008
56.19
56.99
55.83
56.82
4,397,293
+0.88(+1.57%)
Apr 14, 2008
58.06
58.06
55.93
55.94
4,626,680
-1.40(-2.43%)
Apr 11, 2008
58.09
58.89
57.33
57.33
4,267,200
-1.26(-2.14%)
Apr 10, 2008
58.61
59.36
57.65
58.59
4,130,497
+0.06(+0.10%)
Apr 09, 2008
60.15
60.65
58.29
58.53
5,459,139
-1.36(-2.27%)
Apr 08, 2008
59.34
60.85
59.34
59.89
6,077,987
+0.20(+0.33%)
Apr 07, 2008
60.63
61.80
59.66
59.69
7,903,289
-0.19(-0.31%)
Apr 04, 2008
60.04
60.57
58.99
59.88
5,176,431
-0.39(-0.64%)
Apr 03, 2008
59.31
60.50
58.57
60.26
4,442,471
+0.68(+1.14%)
Apr 02, 2008
58.73
60.75
58.43
59.58
9,126,234
+0.95(+1.62%)
Apr 01, 2008
55.69
59.22
55.52
58.63
8,078,961
+3.62(+6.58%)
Mar 31, 2008
55.02
55.47
53.71
55.01
8,073,905
-1.20(-2.13%)
Mar 28, 2008
57.10
58.26
56.17
56.21
6,206,000
-1.19(-2.07%)
Mar 27, 2008
57.61
59.09
57.23
57.39
7,225,414
+0.06(+0.10%)
Mar 26, 2008
58.40
58.78
57.18
57.34
5,787,844
-1.67(-2.84%)
Mar 25, 2008
57.23
59.48
56.60
59.01
6,329,315
+1.78(+3.12%)
Mar 24, 2008
55.63
58.51
55.48
57.23
8,536,592
+1.88(+3.39%)
Mar 21, 2008
52.46
55.35
51.73
55.35
11,281,519
-0.00(-0.00%)
Mar 20, 2008
52.46
55.35
51.73
55.35
11,281,519
+2.59(+4.91%)
Mar 19, 2008
54.94
55.87
52.20
52.76
12,009,740
-2.71(-4.88%)
Mar 18, 2008
55.24
55.73
53.59
55.47
13,608,750
+2.79(+5.30%)
Mar 17, 2008
54.93
55.12
46.79
52.68
33,339,668
-4.32(-7.58%)
Mar 14, 2008
59.86
60.35
56.18
57.00
11,706,182
-2.44(-4.10%)
Mar 13, 2008
57.31
59.78
56.02
59.44
10,089,682
+0.99(+1.70%)
Mar 12, 2008
58.66
59.56
57.85
58.45
8,057,447
-0.72(-1.21%)
Mar 11, 2008
55.63
59.19
55.15
59.16
11,797,109
+5.07(+9.38%)
Mar 10, 2008
57.18
57.63
54.09
54.09
11,692,828
-3.54(-6.14%)
Mar 07, 2008
58.90
59.69
55.86
57.63
13,008,730
-1.65(-2.78%)
Mar 06, 2008
60.38
60.74
59.17
59.27
5,725,108
-1.52(-2.51%)
Mar 05, 2008
58.99
60.85
58.99
60.80
8,316,244
+1.81(+3.07%)
Mar 04, 2008
59.95
60.16
58.22
58.99
8,917,910
-1.65(-2.71%)
Mar 03, 2008
60.00
60.86
59.22
60.63
5,005,193
+0.44(+0.73%)
Feb 29, 2008
60.15
60.60
59.27
60.19
4,981,453
-0.47(-0.77%)
Feb 28, 2008
61.10
61.51
60.43
60.66
5,152,307
-1.10(-1.79%)
Feb 27, 2008
61.45
62.66
61.08
61.77
4,476,521
-0.30(-0.48%)
Feb 26, 2008
61.80
62.74
60.54
62.07
5,571,973
-0.20(-0.32%)
Feb 25, 2008
61.60
62.68
60.72
62.27
5,344,540
+0.69(+1.12%)
Feb 22, 2008
60.51
61.88
59.93
61.58
5,424,023
+1.02(+1.68%)
Feb 21, 2008
61.16
61.57
59.89
60.56
5,424,791
-0.59(-0.97%)
Feb 20, 2008
60.39
61.16
58.79
61.16
8,428,959
+0.18(+0.29%)
Feb 19, 2008
61.99
62.52
60.35
60.98
4,951,607
-0.82(-1.32%)
Feb 18, 2008
62.23
62.23
60.91
61.80
0
+0.00(+0.00%)
Feb 15, 2008
62.23
62.23
60.91
61.80
6,192,433
-0.47(-0.75%)
Feb 14, 2008
62.74
63.65
61.86
62.26
5,924,648
-0.48(-0.76%)
Feb 13, 2008
62.56
63.12
61.66
62.74
5,742,120
+0.56(+0.90%)
Feb 12, 2008
62.04
63.76
61.42
62.18
8,923,410
+1.03(+1.68%)
Feb 11, 2008
60.63
62.15
59.54
61.16
8,050,446
+0.53(+0.87%)
Feb 08, 2008
62.12
62.62
60.18
60.63
12,800,543
-1.29(-2.09%)
Feb 07, 2008
60.04
64.20
59.81
61.92
39,446,096
+5.01(+8.81%)
Feb 06, 2008
68.43
68.43
55.72
56.91
73,768,088
-12.14(-17.59%)
Feb 05, 2008
72.91
73.24
69.04
69.05
11,560,031
-3.54(-4.88%)
Feb 04, 2008
72.61
73.06
71.54
72.59
4,174,251
+1.05(+1.47%)
Feb 01, 2008
72.71
72.89
70.60
71.54
6,163,202
-0.86(-1.19%)
Jan 31, 2008
69.25
73.28
68.02
72.40
8,970,396
+2.25(+3.20%)
Jan 30, 2008
71.71
72.55
69.66
70.16
7,190,128
-2.20(-3.04%)
Jan 29, 2008
72.84
73.47
71.42
72.36
5,711,592
-0.88(-1.21%)
Jan 28, 2008
75.53
76.55
71.38
73.24
13,681,395
-0.52(-0.71%)
Jan 25, 2008
74.53
75.87
73.66
73.76
9,009,179
-0.72(-0.97%)
Jan 24, 2008
71.30
75.36
71.24
74.48
11,241,150
+2.95(+4.12%)
Jan 23, 2008
66.73
71.98
66.26
71.53
12,023,213
+3.40(+4.99%)
Jan 22, 2008
62.74
68.45
61.88
68.13
12,001,255
+2.65(+4.05%)
Jan 21, 2008
63.96
66.05
63.91
65.48
0
+0.00(+0.00%)
Jan 18, 2008
63.96
66.05
63.91
65.48
11,359,092
+1.60(+2.51%)
Jan 17, 2008
67.79
68.37
63.52
63.88
10,084,668
-3.76(-5.55%)
Jan 16, 2008
69.31
69.86
66.50
67.64
10,940,603
-2.34(-3.35%)
Jan 15, 2008
72.33
72.70
69.94
69.98
7,627,326
-3.12(-4.27%)
Jan 14, 2008
72.94
73.18
71.60
73.10
3,995,091
+0.67(+0.92%)
Jan 11, 2008
71.22
72.94
70.30
72.43
7,572,359
+0.70(+0.98%)
Jan 10, 2008
69.54
72.47
69.00
71.73
8,262,087
+1.33(+1.89%)
Jan 09, 2008
70.01
70.80
67.35
70.40
11,323,627
+0.27(+0.39%)
Jan 08, 2008
72.36
73.27
69.63
70.13
8,576,338
-1.88(-2.62%)
Jan 07, 2008
73.41
73.76
69.78
72.01
9,827,823
-0.87(-1.20%)
Jan 04, 2008
75.74
75.74
72.53
72.88
8,260,594
-3.38(-4.44%)
Jan 03, 2008
79.05
79.22
74.86
76.27
10,882,097
-2.77(-3.51%)
Jan 02, 2008
80.45
80.50
78.64
79.04
4,183,691
-1.41(-1.75%)
Jan 01, 2008
79.74
80.45
78.95
80.45
2,487,733
+0.00(+0.00%)
Dec 31, 2007
79.74
80.45
78.95
80.45
2,487,733
+0.41(+0.51%)
Dec 28, 2007
80.51
80.51
78.92
80.04
2,348,327
+0.53(+0.66%)
Dec 27, 2007
81.15
81.15
79.51
79.51
2,222,480
-1.41(-1.74%)
Dec 26, 2007
81.21
81.21
79.93
80.92
3,027,243
-0.47(-0.58%)
Dec 24, 2007
81.06
82.29
79.86
81.39
5,120,142
-1.96(-2.36%)
Dec 21, 2007
82.66
83.35
81.71
83.35
5,530,428
+1.14(+1.39%)
Dec 20, 2007
82.08
82.62
81.40
82.21
3,159,204
+0.88(+1.08%)
Dec 19, 2007
81.33
82.18
80.39
81.33
3,474,606
+0.18(+0.22%)
Dec 18, 2007
81.84
82.22
79.80
81.15
4,261,529
+0.06(+0.07%)
Dec 17, 2007
81.78
82.96
80.85
81.09
3,517,550
-0.89(-1.08%)
Dec 14, 2007
81.82
83.36
81.27
81.98
3,889,590
-0.23(-0.28%)
Dec 13, 2007
80.14
82.44
78.98
82.21
5,323,716
+1.50(+1.86%)
Dec 12, 2007
81.84
81.84
79.60
80.70
4,091,118
+0.82(+1.03%)
Dec 11, 2007
82.67
83.26
79.04
79.88
5,183,423
-2.50(-3.04%)
Dec 10, 2007
82.73
83.79
81.97
82.38
4,523,874
-0.53(-0.64%)
Dec 07, 2007
82.07
83.36
81.51
82.91
4,097,189
+0.84(+1.03%)
Dec 06, 2007
81.41
82.07
80.83
82.07
4,769,786
+0.30(+0.37%)
Dec 05, 2007
79.28
82.08
79.28
81.77
8,004,082
+3.17(+4.03%)
Dec 04, 2007
77.42
80.55
77.42
78.60
8,028,957
+1.11(+1.43%)
Dec 03, 2007
77.16
78.56
76.78
77.49
3,500,938
+0.26(+0.33%)
Nov 30, 2007
78.57
78.86
76.17
77.23
4,616,941
-0.05(-0.06%)
Nov 29, 2007
76.53
77.95
75.99
77.28
5,223,076
+0.66(+0.86%)
Nov 28, 2007
73.53
76.69
73.53
76.62
7,990,507
+3.56(+4.88%)
Nov 27, 2007
73.75
74.23
72.05
73.06
5,319,486
-0.20(-0.27%)
Nov 26, 2007
74.76
75.35
73.25
73.25
3,679,919
-1.65(-2.20%)
Nov 23, 2007
74.58
74.92
74.04
74.91
1,720,056
+0.70(+0.94%)
Nov 21, 2007
75.32
75.99
73.63
74.21
5,822,678
-1.89(-2.48%)
Nov 20, 2007
76.31
78.05
74.35
76.10
6,362,734
-0.25(-0.32%)
Nov 19, 2007
75.99
77.94
75.99
76.34
4,252,695
-0.21(-0.27%)
Nov 16, 2007
76.35
76.67
75.24
76.55
4,478,636
+0.56(+0.73%)
Nov 15, 2007
75.94
76.93
75.28
75.99
4,003,388
-0.40(-0.53%)
Nov 14, 2007
76.81
77.24
76.07
76.39
4,949,569
+0.46(+0.61%)
Nov 13, 2007
74.68
75.93
73.88
75.93
5,040,300
+1.72(+2.32%)
Nov 12, 2007
75.29
76.57
73.29
74.21
5,133,052
-1.63(-2.15%)
Nov 09, 2007
76.49
77.93
75.23
75.84
4,024,920
-1.83(-2.36%)
Nov 08, 2007
76.82
78.85
75.62
77.67
5,272,739
+0.27(+0.35%)
Nov 07, 2007
77.98
78.86
77.15
77.40
4,993,152
-1.07(-1.36%)
Nov 06, 2007
76.97
78.64
75.36
78.47
6,742,824
+1.92(+2.50%)
Nov 05, 2007
75.05
77.92
75.05
76.55
4,867,791
+0.35(+0.46%)
Nov 02, 2007
76.41
77.05
75.06
76.20
7,159,582
+0.09(+0.12%)
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
.