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
)
207.65
+0.17 (+0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2004
10.41
10.57
10.33
10.53
1,898,093
+0.20(+1.97%)
Feb 26, 2004
9.890
10.73
9.890
10.32
9,618,896
+0.43(+4.40%)
Feb 25, 2004
9.766
9.890
9.766
9.890
725,402
+0.12(+1.27%)
Feb 24, 2004
9.806
9.851
9.736
9.766
1,049,575
-0.04(-0.40%)
Feb 23, 2004
9.681
9.823
9.669
9.806
2,361,323
+0.21(+2.19%)
Feb 20, 2004
9.670
9.693
9.596
9.596
687,317
-0.07(-0.70%)
Feb 19, 2004
9.670
9.744
9.653
9.663
910,517
+0.03(+0.34%)
Feb 18, 2004
9.750
9.750
9.585
9.631
853,832
-0.01(-0.07%)
Feb 17, 2004
9.495
9.642
9.495
9.637
1,813,064
+0.26(+2.72%)
Feb 13, 2004
9.580
9.642
9.360
9.382
1,758,149
-0.15(-1.60%)
Feb 12, 2004
9.597
9.648
9.519
9.535
1,240,890
-0.06(-0.65%)
Feb 11, 2004
9.681
9.766
9.554
9.597
1,886,579
-0.06(-0.58%)
Feb 10, 2004
9.766
9.777
9.637
9.653
1,721,835
-0.11(-1.16%)
Feb 09, 2004
9.721
9.879
9.712
9.766
1,467,634
+0.10(+1.05%)
Feb 06, 2004
9.615
9.728
9.615
9.664
853,832
+0.05(+0.52%)
Feb 05, 2004
9.526
9.628
9.485
9.615
1,951,236
+0.09(+0.94%)
Feb 04, 2004
9.681
9.681
9.473
9.526
1,664,263
-0.18(-1.90%)
Feb 03, 2004
9.766
9.766
9.270
9.710
4,991,905
-0.15(-1.49%)
Feb 02, 2004
9.904
9.991
9.664
9.856
2,354,238
-0.01(-0.14%)
Jan 30, 2004
9.596
9.907
9.557
9.870
1,311,748
+0.27(+2.86%)
Jan 29, 2004
9.608
9.653
9.523
9.596
1,814,835
-0.00(-0.02%)
Jan 28, 2004
9.687
9.687
9.563
9.598
1,940,607
-0.08(-0.86%)
Jan 27, 2004
9.653
9.800
9.581
9.681
2,186,837
+0.03(+0.35%)
Jan 26, 2004
9.721
9.724
9.461
9.648
1,397,662
-0.02(-0.19%)
Jan 23, 2004
9.744
9.913
9.643
9.666
1,881,264
-0.13(-1.37%)
Jan 22, 2004
9.365
9.811
9.360
9.800
5,586,222
+0.52(+5.57%)
Jan 21, 2004
9.314
9.401
9.100
9.283
2,213,408
+0.02(+0.27%)
Jan 20, 2004
9.077
9.275
9.010
9.258
2,545,553
+0.26(+2.89%)
Jan 16, 2004
8.524
9.314
8.524
8.998
8,007,775
+0.54(+6.39%)
Jan 15, 2004
8.310
8.508
8.305
8.458
1,764,349
+0.17(+2.00%)
Jan 14, 2004
8.360
8.428
8.279
8.292
1,433,977
-0.06(-0.74%)
Jan 13, 2004
8.465
8.468
8.333
8.354
585,459
-0.11(-1.32%)
Jan 12, 2004
8.519
8.522
8.436
8.465
798,031
-0.04(-0.42%)
Jan 09, 2004
8.410
8.575
8.410
8.502
1,511,920
+0.10(+1.16%)
Jan 08, 2004
8.490
8.523
8.389
8.404
1,489,777
-0.06(-0.75%)
Jan 07, 2004
8.574
8.640
8.468
8.468
1,581,006
-0.09(-1.11%)
Jan 06, 2004
8.819
8.891
8.547
8.563
4,350,646
-0.26(-2.91%)
Jan 05, 2004
8.232
8.835
8.231
8.819
4,139,845
+0.59(+7.15%)
Jan 02, 2004
8.185
8.253
8.185
8.231
1,347,176
+0.06(+0.75%)
Dec 31, 2003
8.208
8.210
8.140
8.170
968,975
-0.04(-0.44%)
Dec 30, 2003
8.197
8.215
8.166
8.206
703,259
+0.03(+0.39%)
Dec 29, 2003
8.129
8.228
8.129
8.174
893,689
+0.10(+1.24%)
Dec 26, 2003
8.153
8.169
8.064
8.074
269,258
-0.05(-0.63%)
Dec 24, 2003
8.169
8.169
8.118
8.124
268,372
-0.05(-0.61%)
Dec 23, 2003
8.135
8.169
8.135
8.174
642,145
+0.02(+0.28%)
Dec 22, 2003
8.169
8.236
8.118
8.152
1,829,893
+0.03(+0.32%)
Dec 19, 2003
7.977
8.127
7.960
8.126
1,995,522
+0.18(+2.32%)
Dec 18, 2003
7.820
7.934
7.819
7.942
1,633,263
+0.18(+2.28%)
Dec 17, 2003
7.756
7.756
7.712
7.764
816,631
+0.01(+0.15%)
Dec 16, 2003
7.689
7.754
7.677
7.753
1,323,262
+0.08(+1.06%)
Dec 15, 2003
7.706
7.807
7.672
7.672
1,782,064
-0.03(-0.44%)
Dec 12, 2003
7.723
7.734
7.675
7.706
953,032
-0.04(-0.51%)
Dec 11, 2003
7.660
7.796
7.660
7.745
630,631
+0.09(+1.14%)
Dec 10, 2003
7.828
7.828
7.615
7.658
1,007,946
-0.17(-2.16%)
Dec 09, 2003
7.914
7.914
7.820
7.828
1,267,462
-0.08(-0.96%)
Dec 08, 2003
7.962
7.962
7.870
7.903
1,614,663
-0.07(-0.89%)
Dec 05, 2003
7.830
8.059
7.830
7.974
2,338,295
+0.18(+2.36%)
Dec 04, 2003
7.716
7.790
7.632
7.790
1,828,121
+0.07(+0.95%)
Dec 03, 2003
7.739
7.739
7.662
7.717
4,682,790
-0.11(-1.37%)
Dec 02, 2003
7.813
7.878
7.813
7.824
2,391,438
+0.04(+0.46%)
Dec 01, 2003
7.749
7.804
7.743
7.788
1,929,093
+0.06(+0.74%)
Nov 28, 2003
7.734
7.741
7.711
7.730
430,458
-0.00(-0.04%)
Nov 26, 2003
7.773
7.773
7.728
7.734
662,516
+0.01(+0.07%)
Nov 25, 2003
7.734
7.753
7.717
7.728
1,326,805
-0.02(-0.28%)
Nov 24, 2003
7.694
7.755
7.651
7.750
1,269,233
+0.09(+1.12%)
Nov 21, 2003
7.677
7.739
7.621
7.664
1,261,262
-0.00(-0.03%)
Nov 20, 2003
7.698
7.787
7.698
7.666
2,152,294
-0.04(-0.45%)
Nov 19, 2003
7.508
7.719
7.508
7.701
2,983,097
+0.21(+2.80%)
Nov 18, 2003
7.508
7.586
7.485
7.491
2,241,751
+0.06(+0.76%)
Nov 17, 2003
7.485
7.610
7.418
7.435
1,647,435
-0.20(-2.66%)
Nov 14, 2003
7.595
7.753
7.564
7.638
12,275,163
+0.04(+0.56%)
Nov 13, 2003
7.798
7.823
7.536
7.595
3,061,926
-0.23(-2.96%)
Nov 12, 2003
7.711
7.864
7.711
7.826
1,581,006
+0.12(+1.57%)
Nov 11, 2003
7.654
7.753
7.653
7.706
2,677,525
+0.08(+1.04%)
Nov 10, 2003
7.598
7.659
7.541
7.627
906,089
+0.01(+0.19%)
Nov 07, 2003
7.507
7.615
7.507
7.612
1,395,891
+0.12(+1.61%)
Nov 06, 2003
7.514
7.598
7.431
7.491
1,666,035
+0.01(+0.08%)
Nov 05, 2003
7.440
7.536
7.395
7.485
947,718
+0.03(+0.45%)
Nov 04, 2003
7.627
7.627
7.445
7.452
2,600,467
-0.23(-2.94%)
Nov 03, 2003
7.675
7.699
7.659
7.677
1,128,404
+0.01(+0.07%)
Oct 31, 2003
7.610
7.684
7.610
7.672
1,132,833
+0.04(+0.50%)
Oct 30, 2003
7.790
7.802
7.655
7.633
1,262,147
-0.15(-1.99%)
Oct 29, 2003
7.677
7.790
7.677
7.788
952,146
+0.11(+1.44%)
Oct 28, 2003
7.689
7.806
7.677
7.677
1,440,177
+0.00(+0.00%)
Oct 27, 2003
7.649
7.711
7.632
7.677
1,069,061
+0.03(+0.37%)
Oct 24, 2003
7.564
7.660
7.499
7.649
2,412,695
+0.27(+3.64%)
Oct 23, 2003
7.562
7.564
7.209
7.380
4,665,961
-0.21(-2.75%)
Oct 22, 2003
7.819
7.820
7.564
7.589
2,444,581
-0.32(-3.99%)
Oct 21, 2003
7.779
7.921
7.779
7.904
996,432
+0.12(+1.58%)
Oct 20, 2003
7.971
7.971
7.741
7.781
2,998,154
-0.19(-2.38%)
Oct 17, 2003
8.274
8.274
7.972
7.971
2,761,668
-0.33(-3.98%)
Oct 16, 2003
8.358
8.358
8.298
8.302
1,246,205
-0.09(-1.10%)
Oct 15, 2003
8.298
8.379
8.202
8.394
2,996,383
-0.02(-0.27%)
Oct 14, 2003
8.434
8.462
8.377
8.417
2,002,608
-0.02(-0.20%)
Oct 13, 2003
8.198
8.434
8.174
8.434
2,172,665
+0.24(+2.88%)
Oct 10, 2003
8.208
8.248
8.185
8.198
1,318,833
+0.01(+0.08%)
Oct 09, 2003
8.298
8.323
8.180
8.191
507,516
-0.09(-1.09%)
Oct 08, 2003
8.287
8.310
8.242
8.281
1,830,778
+0.05(+0.62%)
Oct 07, 2003
8.240
8.271
8.189
8.231
710,345
-0.00(-0.01%)
Oct 06, 2003
8.078
8.250
8.078
8.232
1,883,036
+0.13(+1.62%)
Oct 03, 2003
8.061
8.153
8.027
8.101
1,312,633
+0.08(+1.03%)
Oct 02, 2003
8.050
8.050
7.943
8.018
1,855,578
+0.22(+2.85%)
Oct 01, 2003
7.769
7.866
7.736
7.796
2,303,752
+0.03(+0.35%)
Sep 30, 2003
7.463
7.788
7.405
7.769
3,960,930
+0.26(+3.52%)
Sep 29, 2003
7.531
7.531
7.475
7.505
2,118,637
-0.00(-0.02%)
Sep 26, 2003
7.732
7.779
7.493
7.506
2,325,009
-0.23(-2.92%)
Sep 25, 2003
7.954
7.954
7.725
7.732
2,841,382
-0.14(-1.72%)
Sep 24, 2003
7.918
7.933
7.747
7.867
2,867,954
-0.06(-0.81%)
Sep 23, 2003
8.174
8.174
7.842
7.931
2,717,382
-0.25(-3.08%)
Sep 22, 2003
8.253
8.281
8.149
8.183
1,099,175
-0.10(-1.19%)
Sep 19, 2003
8.349
8.372
8.281
8.281
535,859
-0.05(-0.54%)
Sep 18, 2003
8.162
8.327
8.162
8.327
1,046,032
+0.16(+1.92%)
Sep 17, 2003
8.089
8.298
8.075
8.170
1,864,436
+0.10(+1.20%)
Sep 16, 2003
8.050
8.078
8.052
8.073
273,686
+0.02(+0.28%)
Sep 15, 2003
8.073
8.084
7.960
8.050
807,774
-0.03(-0.39%)
Sep 12, 2003
8.095
8.124
7.960
8.082
1,423,348
+0.01(+0.18%)
Sep 11, 2003
8.079
8.152
8.067
8.067
1,182,433
-0.02(-0.22%)
Sep 10, 2003
8.129
8.130
8.013
8.085
1,163,833
-0.05(-0.65%)
Sep 09, 2003
8.127
8.206
7.981
8.138
1,147,004
-0.01(-0.11%)
Sep 08, 2003
7.960
8.147
7.948
8.147
1,107,147
+0.20(+2.57%)
Sep 05, 2003
8.010
8.016
7.924
7.943
1,013,261
-0.07(-0.83%)
Sep 04, 2003
8.014
8.065
7.971
8.009
1,462,320
-0.00(-0.06%)
Sep 03, 2003
7.869
8.056
7.756
8.014
2,456,981
+0.16(+1.98%)
Sep 02, 2003
7.931
7.948
7.813
7.858
3,475,556
-0.09(-1.12%)
Aug 29, 2003
8.016
8.016
7.903
7.947
1,755,492
-0.12(-1.46%)
Aug 28, 2003
8.224
8.236
8.064
8.065
2,593,381
-0.16(-1.95%)
Aug 27, 2003
7.960
8.240
7.948
8.225
3,981,301
+0.29(+3.61%)
Aug 26, 2003
7.677
7.946
7.640
7.938
6,572,026
+0.44(+5.87%)
Aug 25, 2003
7.707
7.707
7.401
7.498
4,796,162
-0.21(-2.70%)
Aug 22, 2003
8.089
8.091
7.706
7.706
5,488,793
-0.41(-5.08%)
Aug 21, 2003
8.287
8.310
7.711
8.118
10,549,785
-0.17(-2.04%)
Aug 20, 2003
8.185
8.393
8.156
8.287
4,769,590
+0.20(+2.51%)
Aug 19, 2003
8.694
8.694
8.073
8.084
10,350,498
-0.71(-8.11%)
Aug 18, 2003
8.863
8.874
8.761
8.797
1,167,376
-0.07(-0.74%)
Aug 15, 2003
8.835
8.863
8.806
8.863
315,315
+0.03(+0.37%)
Aug 14, 2003
8.699
8.850
8.699
8.830
780,317
+0.14(+1.60%)
Aug 13, 2003
8.535
8.759
8.535
8.691
1,491,548
+0.17(+1.96%)
Aug 12, 2003
8.507
8.526
8.460
8.524
685,545
+0.04(+0.47%)
Aug 11, 2003
8.479
8.513
8.456
8.485
540,287
+0.01(+0.13%)
Aug 08, 2003
8.485
8.502
8.445
8.473
281,658
+0.00(+0.00%)
Aug 07, 2003
8.464
8.473
8.390
8.473
1,144,347
+0.01(+0.09%)
Aug 06, 2003
8.438
8.465
8.345
8.465
1,038,061
+0.03(+0.40%)
Aug 05, 2003
8.270
8.439
8.270
8.432
1,656,292
+0.17(+2.09%)
Aug 04, 2003
8.109
8.287
8.016
8.259
1,694,378
+0.15(+1.81%)
Aug 01, 2003
8.304
8.304
7.990
8.112
5,758,937
-0.20(-2.44%)
Jul 31, 2003
8.511
8.555
8.315
8.315
2,179,751
-0.20(-2.30%)
Jul 30, 2003
8.625
8.635
8.485
8.511
1,287,833
-0.11(-1.27%)
Jul 29, 2003
8.810
8.820
8.572
8.620
837,003
-0.18(-1.99%)
Jul 28, 2003
8.861
8.861
8.773
8.795
1,101,833
-0.07(-0.75%)
Jul 25, 2003
8.570
8.872
8.570
8.862
888,375
+0.29(+3.40%)
Jul 24, 2003
8.928
8.953
8.558
8.570
2,048,665
-0.35(-3.89%)
Jul 23, 2003
8.775
8.917
8.717
8.917
1,855,578
+0.14(+1.62%)
Jul 22, 2003
8.468
8.788
8.468
8.775
4,676,590
+0.46(+5.57%)
Jul 21, 2003
8.439
8.445
8.311
8.312
1,117,775
-0.13(-1.58%)
Jul 18, 2003
8.411
8.514
8.395
8.445
744,888
+0.04(+0.47%)
Jul 17, 2003
8.626
8.628
8.366
8.406
1,392,348
-0.23(-2.68%)
Jul 16, 2003
8.795
8.804
8.598
8.637
1,091,204
-0.15(-1.71%)
Jul 15, 2003
8.761
8.829
8.708
8.787
1,418,920
+0.05(+0.62%)
Jul 14, 2003
8.575
8.784
8.575
8.733
1,245,319
+0.19(+2.17%)
Jul 11, 2003
8.778
8.815
8.477
8.548
1,418,920
-0.20(-2.31%)
Jul 10, 2003
8.637
8.750
8.558
8.750
2,022,979
+0.11(+1.28%)
Jul 09, 2003
8.394
8.673
8.394
8.639
1,459,663
+0.24(+2.84%)
Jul 08, 2003
8.366
8.564
8.363
8.401
1,790,921
+0.02(+0.22%)
Jul 07, 2003
8.377
8.409
8.332
8.383
1,110,690
+0.05(+0.54%)
Jul 03, 2003
8.355
8.366
8.255
8.338
1,821,035
-0.09(-1.07%)
Jul 02, 2003
8.419
8.428
8.264
8.428
2,700,553
+0.01(+0.11%)
Jul 01, 2003
7.926
8.445
7.903
8.419
7,621,602
+0.56(+7.09%)
Jun 30, 2003
7.869
7.908
7.820
7.861
3,532,242
+0.00(+0.04%)
Jun 27, 2003
7.762
7.858
7.747
7.858
1,876,836
+0.05(+0.65%)
Jun 26, 2003
7.570
7.811
7.570
7.807
1,572,149
+0.24(+3.19%)
Jun 25, 2003
7.732
7.732
7.564
7.566
1,750,178
-0.16(-2.13%)
Jun 24, 2003
7.453
7.779
7.453
7.730
3,042,440
+0.28(+3.73%)
Jun 23, 2003
7.480
7.491
7.370
7.453
2,143,437
-0.03(-0.39%)
Jun 20, 2003
7.694
7.699
7.457
7.482
3,890,072
-0.20(-2.54%)
Jun 19, 2003
7.858
7.903
7.636
7.677
7,781,917
-0.18(-2.30%)
Jun 18, 2003
7.824
7.893
7.739
7.858
3,602,214
+0.02(+0.29%)
Jun 17, 2003
7.426
7.847
7.418
7.835
4,130,988
+0.43(+5.76%)
Jun 16, 2003
7.305
7.435
7.305
7.409
1,945,922
+0.12(+1.70%)
Jun 13, 2003
7.242
7.316
7.242
7.284
1,281,633
+0.04(+0.59%)
Jun 12, 2003
7.056
7.282
7.033
7.242
1,769,664
+0.20(+2.87%)
Jun 11, 2003
7.011
7.063
7.011
7.039
2,121,294
+0.02(+0.24%)
Jun 10, 2003
7.006
7.085
6.944
7.023
2,136,351
+0.02(+0.32%)
Jun 09, 2003
6.870
7.021
6.862
7.000
3,239,955
+0.11(+1.64%)
Jun 06, 2003
7.098
7.098
6.887
6.887
1,821,035
-0.23(-3.19%)
Jun 05, 2003
7.135
7.182
7.096
7.114
643,031
-0.02(-0.30%)
Jun 04, 2003
7.039
7.165
7.036
7.135
968,975
+0.10(+1.41%)
Jun 03, 2003
6.983
7.062
6.983
7.036
1,312,633
+0.03(+0.44%)
Jun 02, 2003
6.949
7.088
6.949
7.006
1,247,976
+0.06(+0.93%)
May 30, 2003
6.801
6.977
6.797
6.941
1,452,577
+0.14(+2.06%)
May 29, 2003
6.825
6.844
6.759
6.801
1,517,234
-0.02(-0.35%)
May 28, 2003
6.721
6.848
6.721
6.825
897,232
+0.10(+1.55%)
May 27, 2003
6.735
6.735
6.684
6.721
724,517
-0.07(-1.08%)
May 23, 2003
6.746
6.800
6.743
6.794
285,201
+0.05(+0.80%)
May 22, 2003
6.709
6.797
6.695
6.740
1,032,747
+0.06(+0.90%)
May 21, 2003
6.599
6.684
6.555
6.680
628,859
+0.07(+1.08%)
May 20, 2003
6.599
6.695
6.599
6.609
817,517
-0.00(-0.02%)
May 19, 2003
6.706
6.717
6.590
6.610
969,861
-0.16(-2.42%)
May 16, 2003
6.613
6.774
6.560
6.774
882,174
+0.16(+2.35%)
May 15, 2003
6.599
6.647
6.571
6.618
495,116
+0.01(+0.22%)
May 14, 2003
6.609
6.688
6.587
6.604
1,351,605
-0.01(-0.19%)
May 13, 2003
6.390
6.661
6.390
6.616
1,919,350
+0.21(+3.35%)
May 12, 2003
6.283
6.464
6.266
6.402
810,431
+0.11(+1.76%)
May 09, 2003
6.266
6.356
6.215
6.291
816,631
+0.04(+0.61%)
May 08, 2003
6.255
6.275
6.204
6.253
1,252,405
-0.02(-0.40%)
May 07, 2003
6.356
6.390
6.244
6.277
1,247,976
-0.10(-1.59%)
May 06, 2003
6.413
6.413
6.326
6.379
1,170,919
-0.03(-0.53%)
May 05, 2003
6.441
6.548
6.397
6.413
1,227,604
-0.02(-0.35%)
May 02, 2003
6.283
6.491
6.283
6.435
1,311,748
+0.14(+2.19%)
May 01, 2003
6.384
6.413
6.298
6.298
2,048,665
-0.09(-1.34%)
Apr 30, 2003
6.277
6.407
6.223
6.384
1,568,606
+0.10(+1.60%)
Apr 29, 2003
6.256
6.336
6.185
6.283
2,577,438
+0.03(+0.45%)
Apr 28, 2003
5.944
6.344
5.944
6.255
4,813,876
+0.33(+5.62%)
Apr 25, 2003
5.826
5.950
5.826
5.922
1,603,149
+0.10(+1.65%)
Apr 24, 2003
5.702
5.826
5.702
5.826
1,140,804
+0.12(+2.18%)
Apr 23, 2003
5.678
5.786
5.645
5.702
2,728,011
+0.08(+1.43%)
Apr 22, 2003
5.533
5.707
5.440
5.621
2,846,697
+0.12(+2.20%)
Apr 21, 2003
5.514
5.520
5.450
5.501
431,344
-0.04(-0.65%)
Apr 17, 2003
5.488
5.608
5.480
5.537
1,916,693
+0.16(+3.00%)
Apr 16, 2003
5.369
5.409
5.365
5.375
496,001
+0.01(+0.23%)
Apr 15, 2003
5.359
5.382
5.355
5.363
351,629
-0.00(-0.02%)
Apr 14, 2003
5.280
5.374
5.273
5.364
376,430
+0.08(+1.58%)
Apr 11, 2003
5.329
5.329
5.265
5.280
316,201
-0.04(-0.74%)
Apr 10, 2003
5.284
5.323
5.256
5.320
397,687
+0.04(+0.79%)
Apr 09, 2003
5.256
5.295
5.222
5.278
690,859
+0.03(+0.62%)
Apr 08, 2003
5.261
5.280
5.210
5.245
705,031
-0.03(-0.51%)
Apr 07, 2003
5.498
5.515
5.269
5.273
1,965,407
-0.19(-3.51%)
Apr 04, 2003
5.459
5.510
5.449
5.464
569,516
+0.01(+0.25%)
Apr 03, 2003
5.442
5.555
5.442
5.451
1,121,318
+0.01(+0.25%)
Apr 02, 2003
5.348
5.453
5.332
5.437
949,489
+0.02(+0.40%)
Apr 01, 2003
5.437
5.441
5.372
5.416
410,973
-0.02(-0.37%)
Mar 31, 2003
5.481
5.481
5.392
5.436
770,574
-0.06(-1.03%)
Mar 28, 2003
5.510
5.510
5.464
5.493
535,859
-0.03(-0.51%)
Mar 27, 2003
5.464
5.521
5.397
5.521
1,371,976
+0.05(+0.82%)
Mar 26, 2003
5.464
5.522
5.464
5.476
1,906,064
+0.01(+0.14%)
Mar 25, 2003
5.414
5.481
5.414
5.468
966,318
+0.05(+0.90%)
Mar 24, 2003
5.306
5.443
5.276
5.419
1,965,407
+0.10(+1.91%)
Mar 21, 2003
5.160
5.321
5.160
5.318
1,116,004
+0.17(+3.40%)
Mar 20, 2003
5.302
5.302
5.143
5.143
988,461
-0.16(-2.98%)
Mar 19, 2003
5.205
5.301
5.205
5.301
264,829
+0.10(+1.95%)
Mar 18, 2003
5.190
5.287
5.160
5.199
827,260
+0.01(+0.22%)
Mar 17, 2003
4.877
5.215
4.877
5.188
1,070,832
+0.31(+6.37%)
Mar 14, 2003
4.798
4.900
4.798
4.877
835,231
+0.08(+1.60%)
Mar 13, 2003
4.798
4.821
4.788
4.801
361,372
+0.02(+0.33%)
Mar 12, 2003
4.787
4.804
4.731
4.785
552,687
+0.01(+0.26%)
Mar 11, 2003
4.784
4.821
4.761
4.772
185,115
-0.01(-0.21%)
Mar 10, 2003
4.774
4.816
4.772
4.783
288,744
+0.00(+0.07%)
Mar 07, 2003
4.781
4.825
4.766
4.779
310,886
-0.00(-0.02%)
Mar 06, 2003
4.754
4.815
4.754
4.780
624,431
+0.01(+0.21%)
Mar 05, 2003
4.836
4.850
4.764
4.770
477,401
-0.06(-1.33%)
Mar 04, 2003
4.866
4.882
4.835
4.835
267,486
-0.04(-0.72%)
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
.