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
PowerShares QQQ
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2009
34.37
34.90
34.04
34.28
144,076,464
+0.34(+1.00%)
Apr 29, 2009
33.75
34.40
33.64
33.94
141,287,520
+0.46(+1.37%)
Apr 28, 2009
33.52
33.91
33.36
33.48
108,886,384
-0.25(-0.74%)
Apr 27, 2009
33.42
34.06
33.35
33.73
120,644,400
+0.04(+0.12%)
Apr 24, 2009
33.35
33.93
33.07
33.69
141,169,936
+0.58(+1.75%)
Apr 23, 2009
33.01
33.14
32.49
33.11
181,666,560
+0.32(+0.98%)
Apr 22, 2009
32.50
33.53
32.39
32.79
164,915,712
+0.10(+0.31%)
Apr 21, 2009
32.09
32.74
32.08
32.69
145,466,096
+0.45(+1.40%)
Apr 20, 2009
32.70
32.82
32.06
32.24
122,794,768
-1.07(-3.21%)
Apr 17, 2009
33.16
33.50
32.93
33.31
129,835,392
+0.07(+0.21%)
Apr 16, 2009
32.83
33.43
32.51
33.24
171,063,952
+0.84(+2.59%)
Apr 15, 2009
32.24
32.43
31.85
32.40
124,758,392
-0.09(-0.28%)
Apr 14, 2009
32.69
32.88
32.27
32.49
123,922,488
-0.40(-1.22%)
Apr 13, 2009
32.80
33.07
32.53
32.89
119,242,056
-0.05(-0.15%)
Apr 09, 2009
32.53
33.01
32.43
32.94
131,871,448
+0.99(+3.10%)
Apr 08, 2009
31.72
32.15
31.49
31.95
126,051,544
+0.53(+1.69%)
Apr 07, 2009
31.90
31.92
31.21
31.42
147,407,392
-0.85(-2.63%)
Apr 06, 2009
31.97
32.33
31.65
32.27
160,356,304
-0.08(-0.25%)
Apr 03, 2009
32.05
32.40
31.83
32.35
134,577,248
+0.59(+1.86%)
Apr 02, 2009
31.34
32.27
31.23
31.76
212,129,856
+0.99(+3.22%)
Apr 01, 2009
29.94
30.88
29.79
30.77
137,855,504
+0.45(+1.48%)
Mar 31, 2009
30.31
30.95
30.27
30.32
150,151,520
+0.26(+0.86%)
Mar 30, 2009
30.29
30.32
29.62
30.06
162,782,112
-1.35(-4.30%)
Mar 26, 2009
30.88
31.46
30.42
31.41
182,349,728
+0.94(+3.09%)
Mar 25, 2009
30.58
31.05
29.66
30.47
190,550,576
+0.14(+0.46%)
Mar 24, 2009
30.65
30.88
30.31
30.33
118,757,560
-0.57(-1.84%)
Mar 23, 2009
30.15
30.94
29.20
30.90
179,488,944
+1.72(+5.89%)
Mar 20, 2009
29.66
30.03
28.98
29.18
149,437,360
-0.50(-1.68%)
Mar 19, 2009
30.12
30.13
29.46
29.68
146,752,368
-0.02(-0.07%)
Mar 18, 2009
29.23
30.20
29.08
29.70
208,040,848
+0.37(+1.26%)
Mar 17, 2009
28.41
29.33
28.30
29.33
169,786,272
+1.07(+3.79%)
Mar 16, 2009
28.90
28.98
28.19
28.26
190,270,208
-0.48(-1.67%)
Mar 13, 2009
28.68
28.84
28.32
28.74
156,783,504
+0.07(+0.24%)
Mar 12, 2009
27.72
28.76
27.44
28.67
184,421,472
+0.92(+3.32%)
Mar 11, 2009
27.63
27.99
27.26
27.75
173,098,880
+0.42(+1.54%)
Mar 10, 2009
26.26
27.39
26.16
27.33
174,982,720
+1.59(+6.18%)
Mar 09, 2009
26.05
26.81
25.63
25.74
181,098,704
-0.56(-2.13%)
Mar 06, 2009
26.63
26.81
25.71
26.30
218,421,536
-0.21(-0.79%)
Mar 05, 2009
27.03
27.24
26.42
26.51
199,514,448
-0.82(-3.00%)
Mar 04, 2009
27.01
27.71
26.92
27.33
164,813,280
+0.69(+2.59%)
Mar 02, 2009
27.12
27.51
26.47
26.64
188,094,128
-0.89(-3.23%)
Feb 27, 2009
27.49
27.98
27.39
27.53
204,492,544
-0.30(-1.08%)
Feb 26, 2009
28.78
28.95
27.70
27.83
211,162,032
-0.76(-2.66%)
Feb 25, 2009
28.62
29.17
28.14
28.59
220,095,376
-0.19(-0.66%)
Feb 24, 2009
28.00
28.98
27.96
28.78
181,288,816
+0.92(+3.30%)
Feb 23, 2009
29.03
29.05
27.73
27.86
169,364,016
-1.01(-3.50%)
Feb 20, 2009
28.46
29.15
28.39
28.87
210,752,400
+0.08(+0.28%)
Feb 19, 2009
29.43
29.61
28.72
28.79
155,286,896
-0.45(-1.54%)
Feb 18, 2009
29.41
29.67
28.87
29.24
161,106,320
+0.02(+0.07%)
Feb 17, 2009
29.47
29.67
29.06
29.22
157,746,352
-1.21(-3.98%)
Feb 13, 2009
30.46
30.78
30.29
30.43
145,060,592
-0.14(-0.46%)
Feb 12, 2009
29.73
30.61
29.64
30.57
201,049,136
+0.37(+1.23%)
Feb 11, 2009
30.34
30.53
29.73
30.20
169,117,232
-0.14(-0.46%)
Feb 10, 2009
31.30
31.68
30.10
30.34
232,694,608
-1.16(-3.68%)
Feb 09, 2009
31.39
31.67
31.19
31.50
98,725,288
+0.13(+0.41%)
Feb 06, 2009
30.71
31.51
30.58
31.37
164,509,616
+0.80(+2.62%)
Feb 05, 2009
29.47
30.77
29.46
30.57
217,449,712
+0.66(+2.21%)
Feb 04, 2009
29.93
30.87
29.79
29.91
175,555,680
+0.04(+0.13%)
Feb 03, 2009
29.46
30.43
29.03
29.87
120,541,176
+0.46(+1.56%)
Feb 02, 2009
28.77
29.61
28.74
29.41
126,790,008
+0.35(+1.20%)
Jan 30, 2009
29.82
29.93
28.94
29.06
140,355,216
-0.52(-1.76%)
Jan 29, 2009
29.97
30.40
29.48
29.58
130,731,800
-0.77(-2.54%)
Jan 28, 2009
29.83
30.65
29.81
30.35
139,729,056
+1.03(+3.51%)
Jan 27, 2009
29.14
29.57
29.12
29.32
110,591,200
+0.21(+0.72%)
Jan 26, 2009
28.96
29.59
28.75
29.11
140,400,608
+0.21(+0.73%)
Jan 23, 2009
28.31
29.35
28.14
28.90
170,164,096
+0.14(+0.49%)
Jan 22, 2009
28.52
29.23
28.26
28.76
200,411,104
-0.39(-1.34%)
Jan 21, 2009
28.43
29.19
28.10
29.15
149,179,968
+1.19(+4.26%)
Jan 20, 2009
29.29
29.43
27.96
27.96
135,099,200
-1.46(-4.96%)
Jan 16, 2009
29.53
29.60
28.70
29.42
175,490,352
+0.32(+1.10%)
Jan 15, 2009
28.55
29.34
28.07
29.10
192,705,376
+0.47(+1.64%)
Jan 14, 2009
29.17
29.28
28.47
28.63
136,357,824
-0.90(-3.05%)
Jan 13, 2009
29.52
29.98
29.18
29.53
186,250,512
+0.01(+0.03%)
Jan 12, 2009
30.12
30.15
29.20
29.52
102,725,992
-0.55(-1.83%)
Jan 09, 2009
30.79
30.79
29.92
30.07
117,168,320
-0.69(-2.24%)
Jan 08, 2009
30.34
30.80
30.08
30.76
131,844,856
+0.32(+1.05%)
Jan 07, 2009
30.81
30.90
30.19
30.44
133,879,752
-0.89(-2.84%)
Jan 06, 2009
31.28
31.63
31.11
31.33
136,791,696
+0.31(+1.00%)
Jan 05, 2009
30.82
31.33
30.59
31.02
91,752,152
-0.01(-0.03%)
Jan 02, 2009
29.77
31.13
29.69
31.03
107,920,232
+1.29(+4.34%)
Dec 31, 2008
29.48
30.08
29.45
29.74
89,221,184
+0.25(+0.85%)
Dec 30, 2008
28.98
29.59
28.94
29.49
77,086,632
+0.60(+2.08%)
Dec 29, 2008
29.23
29.24
28.46
28.89
52,690,612
-0.24(-0.82%)
Dec 26, 2008
29.19
29.23
28.97
29.13
20,946,302
-0.01(-0.03%)
Dec 24, 2008
29.20
29.21
28.98
29.14
27,210,316
+0.08(+0.28%)
Dec 23, 2008
29.28
29.62
28.89
29.06
68,769,152
-0.15(-0.51%)
Dec 22, 2008
29.86
29.92
28.74
29.21
95,379,672
-0.65(-2.18%)
Dec 19, 2008
29.98
30.37
29.66
29.86
118,332,944
+0.20(+0.67%)
Dec 18, 2008
30.19
30.40
29.36
29.66
142,572,752
-0.53(-1.76%)
Dec 17, 2008
30.23
30.60
29.82
30.19
159,906,800
-0.37(-1.21%)
Dec 16, 2008
29.42
30.66
29.10
30.56
169,360,816
+1.40(+4.80%)
Dec 15, 2008
29.73
29.76
28.74
29.16
107,869,448
-0.52(-1.75%)
Dec 12, 2008
28.69
29.86
28.47
29.68
158,613,792
+0.59(+2.03%)
Dec 11, 2008
29.80
30.27
28.94
29.09
167,164,528
-0.82(-2.74%)
Dec 10, 2008
30.09
30.46
29.62
29.91
162,334,224
-0.10(-0.33%)
Dec 09, 2008
29.68
30.83
29.57
30.01
178,144,128
-0.07(-0.23%)
Dec 08, 2008
29.55
30.46
29.44
30.08
185,759,536
+1.14(+3.94%)
Dec 05, 2008
27.50
29.07
26.95
28.94
212,310,880
+1.13(+4.06%)
Dec 04, 2008
28.15
28.78
27.32
27.81
188,867,536
-0.81(-2.83%)
Dec 03, 2008
27.58
28.71
27.07
28.62
230,944,864
+0.79(+2.84%)
Dec 02, 2008
27.28
27.89
26.84
27.83
181,747,184
+0.90(+3.34%)
Dec 01, 2008
28.50
28.51
26.89
26.93
149,161,664
-2.19(-7.52%)
Nov 28, 2008
29.04
29.19
28.83
29.12
41,242,836
-0.23(-0.78%)
Nov 26, 2008
27.88
29.36
27.81
29.35
165,061,344
+1.18(+4.19%)
Nov 25, 2008
28.62
28.64
27.52
28.17
202,969,520
-0.13(-0.46%)
Nov 24, 2008
27.22
28.64
26.98
28.30
225,058,048
+1.63(+6.11%)
Nov 21, 2008
25.96
26.68
25.05
26.67
282,766,432
+1.11(+4.34%)
Nov 20, 2008
26.54
27.45
25.47
25.56
342,262,432
-1.30(-4.84%)
Nov 19, 2008
28.40
28.78
26.79
26.86
244,180,528
-1.48(-5.22%)
Nov 18, 2008
28.56
28.75
27.39
28.34
252,681,232
-0.03(-0.11%)
Nov 17, 2008
28.49
29.23
28.26
28.37
202,835,024
-0.61(-2.10%)
Nov 14, 2008
29.80
30.42
28.87
28.98
259,407,104
-1.48(-4.86%)
Nov 13, 2008
28.63
30.53
27.28
30.46
317,958,720
+1.75(+6.10%)
Nov 12, 2008
29.65
29.80
28.65
28.71
184,814,832
-1.39(-4.62%)
Nov 11, 2008
30.47
30.76
29.72
30.10
162,866,400
-0.67(-2.18%)
Nov 10, 2008
31.94
31.97
30.40
30.77
142,594,304
-0.42(-1.35%)
Nov 07, 2008
30.92
31.48
30.59
31.19
176,977,632
+0.63(+2.06%)
Nov 06, 2008
31.50
31.87
30.40
30.56
220,679,136
-1.43(-4.47%)
Nov 05, 2008
33.49
33.60
31.92
31.99
184,009,936
-1.76(-5.21%)
Nov 04, 2008
33.49
34.01
32.98
33.75
182,498,544
+0.93(+2.83%)
Nov 03, 2008
32.94
33.29
32.51
32.82
128,459,888
-0.07(-0.21%)
Oct 31, 2008
32.36
33.43
32.09
32.89
224,280,336
+0.05(+0.15%)
Oct 30, 2008
32.67
33.06
31.98
32.84
255,089,936
+1.06(+3.34%)
Oct 29, 2008
31.95
33.08
31.25
31.78
341,315,904
-0.08(-0.25%)
Oct 28, 2008
29.68
31.88
28.85
31.86
327,180,832
+3.17(+11.05%)
Oct 27, 2008
29.14
30.20
28.66
28.69
239,320,896
-0.82(-2.78%)
Oct 24, 2008
28.13
30.25
28.09
29.51
322,129,440
-0.98(-3.21%)
Oct 23, 2008
30.46
31.09
28.90
30.49
377,312,576
-0.12(-0.39%)
Oct 22, 2008
31.39
31.60
29.71
30.61
289,907,680
-0.87(-2.76%)
Oct 21, 2008
32.66
33.26
31.48
31.48
239,194,432
-1.72(-5.18%)
Oct 20, 2008
32.79
33.26
31.70
33.20
232,609,168
+0.90(+2.79%)
Oct 17, 2008
31.62
33.65
31.41
32.30
326,593,088
+0.04(+0.12%)
Oct 16, 2008
30.82
32.27
29.25
32.26
494,733,248
+1.66(+5.42%)
Oct 15, 2008
33.23
33.35
30.54
30.60
311,856,576
-3.01(-8.96%)
Oct 14, 2008
36.10
36.15
33.19
33.61
341,669,824
-1.52(-4.33%)
Oct 13, 2008
32.86
35.25
32.40
35.13
276,819,328
+3.81(+12.16%)
Oct 10, 2008
30.52
32.48
29.38
31.32
472,453,184
-0.20(-0.63%)
Oct 09, 2008
33.15
33.68
30.97
31.52
352,368,224
-0.87(-2.69%)
Oct 08, 2008
31.95
34.12
31.84
32.39
452,162,464
-0.26(-0.80%)
Oct 07, 2008
35.14
35.20
32.27
32.65
329,381,408
-2.21(-6.34%)
Oct 06, 2008
35.26
35.53
32.91
34.86
390,046,944
-1.32(-3.65%)
Oct 03, 2008
37.26
38.18
36.10
36.18
272,144,032
-0.57(-1.55%)
Oct 02, 2008
38.25
38.25
36.64
36.75
192,118,320
-1.75(-4.55%)
Oct 01, 2008
38.83
38.97
38.03
38.50
174,038,224
-0.41(-1.05%)
Sep 30, 2008
37.74
39.30
37.60
38.91
195,438,160
+1.09(+2.88%)
Sep 29, 2008
40.26
40.38
37.18
37.82
307,803,872
-3.26(-7.94%)
Sep 26, 2008
40.30
41.49
40.22
41.08
182,678,544
-0.42(-1.01%)
Sep 25, 2008
41.21
42.02
41.03
41.50
147,825,648
+0.65(+1.59%)
Sep 24, 2008
40.85
41.26
40.52
40.85
159,269,712
+0.28(+0.69%)
Sep 23, 2008
41.18
41.75
40.44
40.57
185,138,848
-0.31(-0.76%)
Sep 22, 2008
42.75
42.84
40.80
40.88
164,649,280
-2.02(-4.71%)
Sep 19, 2008
43.82
43.83
42.10
42.90
263,401,424
+1.33(+3.20%)
Sep 18, 2008
41.12
41.97
39.50
41.57
427,178,240
+1.36(+3.38%)
Sep 17, 2008
41.84
42.42
40.19
40.21
339,818,752
-2.20(-5.19%)
Sep 16, 2008
41.47
42.84
41.43
42.41
348,621,888
+0.33(+0.78%)
Sep 15, 2008
42.40
43.29
42.03
42.08
616,634,944
-1.35(-3.11%)
Sep 12, 2008
43.23
43.71
42.90
43.43
172,094,272
-0.17(-0.39%)
Sep 11, 2008
42.17
43.69
42.17
43.60
203,348,400
+0.80(+1.87%)
Sep 10, 2008
42.87
43.18
42.45
42.80
160,626,560
+0.35(+0.82%)
Sep 09, 2008
43.35
43.79
42.35
42.45
214,093,904
-0.86(-1.99%)
Sep 08, 2008
44.04
44.22
42.68
43.31
311,051,456
-0.14(-0.32%)
Sep 05, 2008
43.30
43.78
42.81
43.45
247,977,456
-0.21(-0.48%)
Sep 04, 2008
44.85
44.91
43.66
43.66
218,975,824
-1.46(-3.24%)
Sep 03, 2008
45.45
45.64
44.79
45.12
161,645,888
-0.43(-0.94%)
Sep 02, 2008
46.86
47.08
45.34
45.55
162,280,752
-0.57(-1.24%)
Aug 29, 2008
46.61
47.12
45.92
46.12
133,272,096
-0.99(-2.10%)
Aug 28, 2008
46.92
47.28
46.83
47.11
112,704,464
+0.38(+0.81%)
Aug 27, 2008
46.45
47.09
46.29
46.73
108,477,728
+0.30(+0.65%)
Aug 26, 2008
46.51
46.77
46.12
46.43
107,225,856
-0.06(-0.13%)
Aug 25, 2008
47.15
47.21
46.37
46.49
128,050,696
-1.00(-2.11%)
Aug 22, 2008
47.12
47.68
47.08
47.49
96,525,456
+0.62(+1.32%)
Aug 21, 2008
46.73
47.08
46.38
46.87
118,914,608
-0.22(-0.47%)
Aug 20, 2008
47.36
47.56
46.74
47.09
155,430,224
+0.08(+0.17%)
Aug 19, 2008
47.36
47.59
46.75
47.01
155,405,584
-0.59(-1.24%)
Aug 18, 2008
48.29
48.31
47.26
47.60
151,313,680
-0.56(-1.16%)
Aug 15, 2008
48.35
48.57
47.96
48.16
123,115,984
-0.09(-0.19%)
Aug 14, 2008
47.54
48.46
47.49
48.25
158,034,416
+0.55(+1.15%)
Aug 13, 2008
47.74
48.12
47.25
47.70
169,648,288
-0.10(-0.21%)
Aug 12, 2008
47.76
48.16
47.51
47.80
140,549,936
+0.05(+0.10%)
Aug 11, 2008
47.30
48.28
47.14
47.75
157,242,368
+0.43(+0.91%)
Aug 08, 2008
46.25
47.44
46.15
47.32
143,025,776
+1.05(+2.27%)
Aug 07, 2008
46.35
46.85
46.08
46.27
152,731,872
-0.36(-0.77%)
Aug 06, 2008
45.93
46.81
45.58
46.63
133,386,288
+0.70(+1.52%)
Aug 05, 2008
44.90
45.97
44.84
45.93
151,551,776
+1.50(+3.38%)
Aug 04, 2008
44.87
44.92
44.30
44.43
116,233,152
-0.45(-1.00%)
Aug 01, 2008
45.52
45.55
44.40
44.88
180,350,880
-0.58(-1.28%)
Jul 31, 2008
45.11
46.15
45.02
45.46
180,691,056
-0.11(-0.24%)
Jul 30, 2008
45.46
45.82
44.88
45.57
165,601,008
+0.23(+0.51%)
Jul 29, 2008
45.34
45.54
44.57
45.34
142,260,960
+0.92(+2.07%)
Jul 28, 2008
45.27
45.52
44.21
44.42
123,906,424
-0.85(-1.88%)
Jul 25, 2008
44.98
45.48
44.76
45.27
111,583,272
+0.58(+1.30%)
Jul 24, 2008
45.59
45.61
44.65
44.69
145,455,184
-0.68(-1.50%)
Jul 23, 2008
44.84
45.89
44.72
45.37
169,072,512
+0.59(+1.32%)
Jul 22, 2008
44.02
44.81
43.86
44.78
152,487,456
+0.00(+0.00%)
Jul 21, 2008
45.00
45.19
44.49
44.78
127,680,208
+0.19(+0.43%)
Jul 18, 2008
45.17
45.17
44.59
44.59
160,642,560
-1.05(-2.30%)
Jul 17, 2008
45.56
45.82
44.98
45.64
195,330,176
+0.30(+0.66%)
Jul 16, 2008
44.30
45.38
43.92
45.34
186,004,448
+1.10(+2.49%)
Jul 15, 2008
44.01
44.93
43.30
44.24
283,790,048
+0.01(+0.02%)
Jul 14, 2008
45.13
45.18
44.07
44.23
177,320,880
-0.33(-0.74%)
Jul 11, 2008
44.81
45.27
43.85
44.56
265,428,160
-0.72(-1.59%)
Jul 10, 2008
44.82
45.42
44.38
45.28
238,742,768
+0.53(+1.18%)
Jul 09, 2008
45.96
46.03
44.73
44.75
168,381,392
-1.22(-2.65%)
Jul 08, 2008
44.95
46.01
44.77
45.97
206,183,408
+1.07(+2.38%)
Jul 07, 2008
45.05
45.46
44.24
44.90
180,970,896
+0.27(+0.60%)
Jul 04, 2008
44.98
45.08
44.28
44.63
123,118,208
+0.00(+0.00%)
Jul 03, 2008
44.98
45.08
44.28
44.63
123,118,208
-0.08(-0.18%)
Jul 02, 2008
45.96
46.13
44.64
44.71
200,005,024
-1.10(-2.40%)
Jul 01, 2008
44.86
45.86
44.68
45.81
245,498,784
+0.64(+1.42%)
Jun 30, 2008
45.53
45.83
45.15
45.17
132,962,272
-0.48(-1.05%)
Jun 27, 2008
45.58
45.90
44.97
45.65
181,316,736
+0.00(+0.00%)
Jun 26, 2008
46.70
46.70
45.64
45.65
189,899,632
-1.92(-4.04%)
Jun 25, 2008
47.01
48.00
46.94
47.57
179,621,440
+0.76(+1.62%)
Jun 24, 2008
46.83
47.37
46.41
46.81
178,277,184
-0.24(-0.51%)
Jun 23, 2008
47.62
47.74
46.98
47.05
131,498,248
-0.37(-0.78%)
Jun 20, 2008
48.34
48.35
47.21
47.42
197,404,768
-1.35(-2.77%)
Jun 19, 2008
47.92
49.01
47.61
48.77
221,314,080
+0.75(+1.56%)
Jun 18, 2008
48.26
48.45
47.83
48.02
169,307,952
-0.52(-1.07%)
Jun 17, 2008
48.95
49.06
48.47
48.54
122,929,968
-0.26(-0.53%)
Jun 16, 2008
48.12
49.02
48.07
48.80
136,321,552
+0.43(+0.89%)
Jun 13, 2008
47.70
48.47
47.46
48.37
167,844,896
+0.95(+2.00%)
Jun 12, 2008
47.71
48.11
47.00
47.42
189,848,544
+0.04(+0.08%)
Jun 11, 2008
48.45
48.52
47.35
47.38
170,284,032
-1.16(-2.39%)
Jun 10, 2008
48.50
48.94
48.16
48.54
162,731,216
-0.23(-0.47%)
Jun 09, 2008
49.11
49.19
47.95
48.77
208,866,672
-0.26(-0.53%)
Jun 06, 2008
50.11
50.21
49.02
49.03
189,097,696
-1.52(-3.01%)
Jun 05, 2008
49.87
50.61
49.70
50.55
126,635,656
+0.79(+1.59%)
Jun 04, 2008
48.97
50.10
48.94
49.76
174,896,000
+0.63(+1.28%)
Jun 03, 2008
49.59
49.90
48.67
49.13
167,642,096
-0.27(-0.55%)
Jun 02, 2008
49.92
49.92
48.96
49.40
144,350,688
-0.61(-1.22%)
May 30, 2008
49.89
50.24
49.75
50.01
94,028,912
+0.32(+0.64%)
May 29, 2008
49.27
49.97
49.25
49.69
143,910,208
+0.44(+0.89%)
May 28, 2008
49.28
49.36
48.75
49.25
121,363,088
+0.20(+0.41%)
May 27, 2008
48.32
49.11
48.29
49.05
106,959,728
+0.85(+1.76%)
May 26, 2008
48.18
48.35
47.82
48.20
121,708,032
+0.00(+0.00%)
May 23, 2008
48.18
48.35
47.82
48.20
121,702,456
-0.15(-0.31%)
May 22, 2008
48.30
48.69
48.11
48.35
153,160,864
+0.17(+0.35%)
May 21, 2008
49.31
49.60
48.02
48.18
192,779,424
-1.09(-2.21%)
May 20, 2008
49.45
49.47
48.89
49.27
137,147,872
-0.38(-0.77%)
May 19, 2008
50.05
50.47
49.34
49.65
140,055,232
-0.36(-0.72%)
May 16, 2008
50.09
50.11
49.45
50.01
146,539,488
+0.04(+0.08%)
May 15, 2008
49.11
50.02
48.98
49.97
157,178,080
+0.86(+1.75%)
May 14, 2008
49.42
49.93
49.04
49.11
143,537,920
-0.11(-0.22%)
May 13, 2008
49.13
49.33
48.76
49.22
85,418,640
+0.13(+0.26%)
May 12, 2008
48.28
49.19
48.20
49.09
89,615,360
+0.88(+1.83%)
May 09, 2008
48.03
48.46
47.90
48.21
97,052,272
-0.19(-0.39%)
May 08, 2008
48.24
48.70
48.06
48.40
128,021,288
+0.36(+0.75%)
May 07, 2008
48.93
49.23
47.87
48.04
139,861,664
-0.89(-1.82%)
May 06, 2008
48.49
49.13
48.14
48.93
139,534,192
+0.30(+0.62%)
May 05, 2008
48.73
49.03
48.40
48.63
75,589,744
-0.14(-0.29%)
May 02, 2008
49.19
49.19
48.34
48.77
124,963,816
+0.07(+0.14%)
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
.