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 (%)
May 28, 2004
36.38
36.55
36.21
36.55
56,424,400
+0.13(+0.36%)
May 27, 2004
36.29
36.50
36.00
36.42
110,234,000
+0.23(+0.64%)
May 26, 2004
35.86
36.19
35.81
36.19
93,853,800
+0.23(+0.64%)
May 25, 2004
35.15
36.08
34.95
35.96
146,471,200
+0.70(+1.99%)
May 24, 2004
35.30
35.46
35.00
35.26
100,159,200
+0.24(+0.69%)
May 21, 2004
35.01
35.17
34.74
35.02
111,494,600
+0.17(+0.48%)
May 20, 2004
34.78
35.02
34.56
34.85
95,043,104
+0.16(+0.46%)
May 19, 2004
35.16
35.51
34.63
34.69
141,777,104
-0.04(-0.12%)
May 18, 2004
34.66
34.90
34.60
34.73
96,725,200
+0.31(+0.90%)
May 17, 2004
34.38
34.62
34.11
34.42
150,712,304
-0.33(-0.95%)
May 14, 2004
35.20
35.31
34.64
34.75
133,762,800
-0.26(-0.74%)
May 13, 2004
35.06
35.45
34.92
35.01
138,104,800
-0.25(-0.71%)
May 12, 2004
35.12
35.35
34.27
35.26
197,888,304
+0.07(+0.20%)
May 11, 2004
34.97
35.38
34.92
35.19
120,840,800
+0.52(+1.50%)
May 10, 2004
34.67
34.90
34.42
34.67
157,196,608
-0.30(-0.86%)
May 07, 2004
35.09
35.64
34.91
34.97
137,726,304
-0.29(-0.82%)
May 06, 2004
35.20
35.52
34.85
35.26
102,760,000
-0.27(-0.76%)
May 05, 2004
35.42
35.70
35.20
35.53
97,582,304
+0.28(+0.79%)
May 04, 2004
35.21
35.75
35.03
35.25
126,253,600
+0.15(+0.43%)
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
.