CME Group (NQ: CME )

215.04 USD +0.25 (+0.12%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 64.44 64.54 62.27 64.33 7,633,955 +0.46(+0.72%)
May 28, 2009 60.40 64.14 60.21 63.87 9,101,425 +4.21(+7.06%)
May 27, 2009 61.04 61.98 59.37 59.65 6,467,085 -1.25(-2.06%)
May 26, 2009 58.17 61.26 57.90 60.91 7,179,975 +2.25(+3.84%)
May 22, 2009 56.15 59.66 56.02 58.65 7,572,775 +2.63(+4.70%)
May 21, 2009 55.33 56.54 55.20 56.02 5,558,270 +1.27(+2.32%)
May 20, 2009 57.27 57.54 54.30 54.75 5,618,225 -1.44(-2.56%)
May 19, 2009 57.20 58.00 56.10 56.19 5,647,765 -1.40(-2.43%)
May 18, 2009 56.36 58.00 55.87 57.59 6,690,575 +2.13(+3.84%)
May 15, 2009 57.19 57.38 55.40 55.46 8,132,040 -1.41(-2.49%)
May 14, 2009 56.36 59.44 56.36 56.87 17,339,340 +2.05(+3.75%)
May 13, 2009 50.79 56.10 50.60 54.82 16,643,700 +3.12(+6.04%)
May 12, 2009 49.05 52.49 48.40 51.70 11,769,970 +3.39(+7.02%)
May 11, 2009 48.42 49.38 47.96 48.31 6,476,020 -1.36(-2.75%)
May 08, 2009 47.80 49.82 47.37 49.67 7,720,345 +2.68(+5.69%)
May 07, 2009 51.20 51.35 46.89 46.99 8,521,425 -3.79(-7.46%)
May 06, 2009 50.06 50.80 48.11 50.78 8,535,085 +1.33(+2.69%)
May 05, 2009 46.66 50.17 46.55 49.45 9,517,415 +2.58(+5.51%)
May 04, 2009 46.01 46.97 44.65 46.87 8,072,365 +2.35(+5.28%)
May 01, 2009 44.01 45.38 43.84 44.52 4,332,235 +0.25(+0.56%)
Apr 30, 2009 46.10 47.48 44.19 44.27 7,588,640 -1.23(-2.70%)
Apr 29, 2009 45.90 45.99 44.23 45.50 10,017,830 +0.14(+0.31%)
Apr 28, 2009 45.60 46.30 44.96 45.36 4,867,995 -0.80(-1.73%)
Apr 27, 2009 46.85 47.58 46.05 46.16 4,861,340 -1.80(-3.76%)
Apr 24, 2009 48.26 48.55 47.02 47.96 7,581,490 -0.33(-0.69%)
Apr 23, 2009 44.48 48.55 44.26 48.29 10,536,135 +4.58(+10.48%)
Apr 22, 2009 45.20 46.15 43.71 43.71 7,605,965 -2.08(-4.55%)
Apr 21, 2009 44.40 45.84 43.06 45.79 8,408,420 +1.28(+2.88%)
Apr 20, 2009 46.68 48.13 44.51 44.51 7,834,480 -2.97(-6.25%)
Apr 17, 2009 48.41 48.81 47.28 47.48 6,718,120 -1.44(-2.95%)
Apr 16, 2009 49.90 50.10 47.96 48.92 8,274,110 -1.70(-3.37%)
Apr 15, 2009 49.43 51.00 46.50 50.63 9,008,730 +1.13(+2.28%)
Apr 14, 2009 52.39 52.71 49.50 49.50 6,642,030 -3.65(-6.86%)
Apr 13, 2009 50.66 53.84 50.46 53.15 7,319,570 +1.57(+3.04%)
Apr 09, 2009 50.02 51.65 48.91 51.58 7,004,195 +2.87(+5.89%)
Apr 08, 2009 49.10 49.60 47.80 48.71 5,286,925 +0.64(+1.33%)
Apr 07, 2009 48.69 50.33 48.03 48.07 6,155,100 -1.04(-2.11%)
Apr 06, 2009 50.00 50.09 48.85 49.11 5,299,015 -2.07(-4.05%)
Apr 03, 2009 48.45 51.20 47.66 51.18 6,258,620 +2.11(+4.29%)
Apr 02, 2009 48.80 50.18 48.54 49.07 7,608,445 +1.59(+3.35%)
Apr 01, 2009 48.16 48.84 46.51 47.48 7,520,230 -1.80(-3.65%)
Mar 31, 2009 47.84 49.70 47.49 49.28 6,535,710 +2.39(+5.11%)
Mar 30, 2009 46.10 48.80 45.63 46.88 7,309,125 -4.47(-8.70%)
Mar 26, 2009 51.20 51.60 49.48 51.35 8,281,075 +1.50(+3.00%)
Mar 25, 2009 48.20 50.96 47.23 49.85 11,293,425 +2.39(+5.04%)
Mar 24, 2009 51.38 51.78 47.44 47.46 11,696,040 -5.43(-10.26%)
Mar 23, 2009 50.04 52.89 47.00 52.89 14,258,160 +7.16(+15.66%)
Mar 20, 2009 45.98 47.73 45.59 45.72 9,984,070 +0.14(+0.30%)
Mar 19, 2009 47.99 47.99 45.30 45.59 10,659,455 -2.02(-4.24%)
Mar 18, 2009 43.91 47.88 43.73 47.60 13,239,405 +2.82(+6.30%)
Mar 17, 2009 38.44 44.87 38.41 44.78 11,397,890 +5.83(+14.96%)
Mar 16, 2009 40.06 40.29 38.72 38.95 7,813,295 -0.68(-1.71%)
Mar 13, 2009 40.60 40.60 38.65 39.63 8,068,325 -0.56(-1.39%)
Mar 12, 2009 38.58 40.22 37.58 40.19 7,253,095 +1.55(+4.01%)
Mar 11, 2009 39.50 39.90 36.86 38.64 11,392,485 -0.21(-0.54%)
Mar 10, 2009 37.37 38.94 37.04 38.85 8,184,235 +2.08(+5.65%)
Mar 09, 2009 35.62 37.00 35.52 36.77 6,145,095 +0.28(+0.77%)
Mar 06, 2009 36.96 36.98 35.22 36.49 5,703,140 +0.00(+0.01%)
Mar 05, 2009 37.34 37.80 36.18 36.49 6,576,825 -1.15(-3.06%)
Mar 04, 2009 36.48 38.31 36.12 37.64 7,651,105 +2.98(+8.60%)
Mar 02, 2009 35.71 36.33 34.41 34.66 6,917,550 -1.82(-4.99%)
Feb 27, 2009 35.65 37.32 35.60 36.48 6,789,175 -0.33(-0.89%)
Feb 26, 2009 37.11 37.99 36.44 36.81 7,128,550 +0.41(+1.13%)
Feb 25, 2009 35.51 37.91 34.99 36.40 8,576,870 -0.45(-1.23%)
Feb 24, 2009 34.40 36.90 33.45 36.85 8,943,205 +2.26(+6.53%)
Feb 23, 2009 36.94 37.29 34.49 34.59 4,980,905 -1.78(-4.88%)
Feb 20, 2009 34.94 36.88 34.33 36.37 8,230,865 +0.62(+1.72%)
Feb 19, 2009 36.40 37.42 35.64 35.75 6,308,020 +0.23(+0.64%)
Feb 18, 2009 36.69 36.73 35.00 35.52 5,446,475 -0.17(-0.49%)
Feb 17, 2009 37.12 37.12 35.69 35.70 7,372,465 -2.43(-6.37%)
Feb 13, 2009 38.51 39.20 37.70 38.13 4,988,845 -0.49(-1.26%)
Feb 12, 2009 36.91 38.87 36.25 38.61 7,644,235 +1.56(+4.20%)
Feb 11, 2009 35.80 37.20 35.66 37.06 5,911,035 +1.24(+3.46%)
Feb 10, 2009 37.18 38.39 35.17 35.82 7,735,770 -1.78(-4.73%)
Feb 09, 2009 37.20 38.50 36.86 37.60 5,587,315 -0.20(-0.54%)
Feb 06, 2009 35.63 38.51 35.63 37.80 8,993,040 +2.19(+6.15%)
Feb 05, 2009 34.19 36.47 33.83 35.61 8,540,720 +1.10(+3.18%)
Feb 04, 2009 34.62 35.60 34.00 34.51 6,357,765 +0.21(+0.61%)
Feb 03, 2009 34.70 36.16 32.30 34.30 10,888,195 +0.65(+1.94%)
Feb 02, 2009 33.70 34.21 32.88 33.65 7,558,490 -1.13(-3.25%)
Jan 30, 2009 35.00 35.43 34.05 34.78 7,349,470 +0.05(+0.15%)
Jan 29, 2009 35.85 36.18 34.56 34.73 6,481,075 -2.29(-6.20%)
Jan 28, 2009 35.28 37.63 35.20 37.02 9,830,835 +3.30(+9.77%)
Jan 27, 2009 34.26 34.51 32.94 33.73 6,907,455 +0.41(+1.24%)
Jan 26, 2009 34.22 35.20 32.55 33.32 6,361,540 -0.43(-1.28%)
Jan 23, 2009 31.83 34.20 31.01 33.75 6,813,565 +0.07(+0.22%)
Jan 22, 2009 33.80 35.51 31.42 33.67 7,073,190 -2.44(-6.76%)
Jan 21, 2009 32.59 36.12 31.55 36.12 11,741,705 +4.30(+13.52%)
Jan 20, 2009 34.43 34.45 31.81 31.81 6,987,940 -3.09(-8.84%)
Jan 16, 2009 34.52 35.18 33.05 34.90 7,765,380 +1.35(+4.02%)
Jan 15, 2009 34.54 35.16 32.14 33.55 10,738,040 -1.61(-4.58%)
Jan 14, 2009 36.00 36.31 35.00 35.16 6,275,020 -1.84(-4.98%)
Jan 13, 2009 37.30 38.51 36.23 37.00 6,320,320 -0.83(-2.20%)
Jan 12, 2009 37.57 38.28 37.00 37.84 6,322,250 +0.19(+0.50%)
Jan 09, 2009 38.70 38.90 37.60 37.65 4,841,775 -0.80(-2.08%)
Jan 08, 2009 39.20 39.60 37.20 38.44 7,072,690 -1.29(-3.26%)
Jan 07, 2009 38.80 40.45 38.55 39.74 6,735,405 -0.86(-2.12%)
Jan 06, 2009 42.26 42.44 39.52 40.60 9,797,060 -1.47(-3.49%)
Jan 05, 2009 42.08 43.93 41.06 42.07 7,939,670 -0.45(-1.05%)
Jan 02, 2009 40.90 42.74 39.51 42.52 9,340,525 +0.89(+2.15%)
Dec 31, 2008 40.82 42.05 39.72 41.62 5,816,135 +1.59(+3.97%)
Dec 30, 2008 37.00 40.07 36.44 40.03 9,546,295 +3.29(+8.95%)
Dec 29, 2008 36.43 37.15 35.00 36.75 10,051,850 +0.33(+0.90%)
Dec 26, 2008 37.62 37.95 36.35 36.42 3,141,765 -1.07(-2.85%)
Dec 24, 2008 37.80 37.87 36.43 37.49 2,362,525 +0.41(+1.11%)
Dec 23, 2008 39.78 40.00 36.82 37.08 9,007,575 -1.68(-4.34%)
Dec 22, 2008 42.40 42.40 38.25 38.76 6,333,360 -3.89(-9.12%)
Dec 19, 2008 45.03 45.48 42.19 42.65 6,791,395 -1.88(-4.23%)
Dec 18, 2008 44.38 46.07 43.60 44.53 6,624,220 -0.07(-0.15%)
Dec 17, 2008 43.86 45.71 43.16 44.60 6,102,690 +0.09(+0.19%)
Dec 16, 2008 41.25 44.51 41.25 44.51 9,126,870 +3.83(+9.43%)
Dec 15, 2008 42.60 42.94 39.51 40.68 6,452,165 -1.38(-3.28%)
Dec 12, 2008 41.48 43.59 40.87 42.06 6,423,260 -0.68(-1.60%)
Dec 11, 2008 43.62 46.98 42.63 42.74 6,510,365 -1.53(-3.46%)
Dec 10, 2008 44.77 45.90 42.80 44.27 5,717,635 +0.69(+1.59%)
Dec 09, 2008 43.70 47.71 43.11 43.58 10,096,850 -1.08(-2.41%)
Dec 08, 2008 41.20 45.73 41.20 44.66 10,722,385 +5.74(+14.76%)
Dec 05, 2008 34.80 39.34 34.46 38.91 7,553,485 +3.42(+9.64%)
Dec 04, 2008 35.50 38.38 34.86 35.49 6,940,540 -0.97(-2.65%)
Dec 03, 2008 34.33 36.63 32.60 36.46 7,315,345 +1.94(+5.61%)
Dec 02, 2008 34.26 35.70 31.20 34.52 12,620,430 -0.01(-0.02%)
Dec 01, 2008 39.40 39.60 34.53 34.53 7,584,145 -7.86(-18.55%)
Nov 28, 2008 41.00 42.39 40.38 42.39 2,486,025 +0.04(+0.09%)
Nov 26, 2008 38.63 42.97 38.10 42.35 5,226,835 +2.36(+5.91%)
Nov 25, 2008 41.14 42.50 38.00 39.99 7,209,210 -0.15(-0.38%)
Nov 24, 2008 36.30 40.22 34.37 40.14 11,332,920 +4.99(+14.18%)
Nov 21, 2008 32.81 35.38 32.40 35.16 13,227,610 +3.85(+12.28%)
Nov 20, 2008 34.20 34.79 31.10 31.31 10,658,275 -2.87(-8.39%)
Nov 19, 2008 37.02 37.69 34.18 34.18 7,854,135 -3.21(-8.58%)
Nov 18, 2008 38.46 38.71 35.92 37.38 11,208,885 -0.60(-1.58%)
Nov 17, 2008 41.18 41.56 37.96 37.98 7,934,365 -3.82(-9.15%)
Nov 14, 2008 43.40 44.50 41.30 41.81 6,725,865 -3.23(-7.18%)
Nov 13, 2008 45.65 46.00 39.44 45.04 13,217,905 +0.11(+0.25%)
Nov 12, 2008 46.25 47.30 44.42 44.93 7,525,945 -2.35(-4.98%)
Nov 11, 2008 47.04 49.12 45.01 47.28 8,168,025 -1.30(-2.68%)
Nov 10, 2008 55.04 55.40 47.40 48.59 5,805,570 -5.22(-9.71%)
Nov 07, 2008 53.34 53.87 50.52 53.81 5,453,645 +1.88(+3.62%)
Nov 06, 2008 56.20 57.75 51.60 51.93 6,168,560 -4.48(-7.95%)
Nov 05, 2008 62.50 63.01 56.19 56.41 5,686,610 -7.46(-11.69%)
Nov 04, 2008 62.37 64.41 60.35 63.87 6,643,255 +3.64(+6.04%)
Nov 03, 2008 58.27 61.66 56.02 60.24 8,219,575 +3.81(+6.74%)
Oct 31, 2008 53.60 59.36 53.48 56.43 6,342,630 +1.30(+2.35%)
Oct 30, 2008 54.60 57.60 53.46 55.13 6,458,135 +2.13(+4.03%)
Oct 29, 2008 51.58 56.26 49.62 53.00 7,574,075 +0.27(+0.52%)
Oct 28, 2008 48.90 53.30 44.66 52.73 8,364,735 +6.09(+13.06%)
Oct 27, 2008 50.59 50.87 46.51 46.64 5,324,855 -3.60(-7.17%)
Oct 24, 2008 50.09 52.99 48.04 50.24 8,927,035 -5.29(-9.53%)
Oct 23, 2008 60.60 62.58 52.44 55.53 9,556,130 -5.30(-8.72%)
Oct 22, 2008 64.20 65.29 59.68 60.83 7,186,220 -4.90(-7.46%)
Oct 21, 2008 70.20 70.30 65.20 65.74 8,601,610 -6.33(-8.78%)
Oct 20, 2008 72.95 74.20 70.02 72.06 4,562,840 -0.98(-1.34%)
Oct 17, 2008 73.10 76.66 70.43 73.04 5,387,975 -1.63(-2.18%)
Oct 16, 2008 72.93 75.00 69.00 74.67 6,516,365 +2.70(+3.75%)
Oct 15, 2008 77.60 80.90 71.94 71.97 7,809,130 -7.71(-9.68%)
Oct 14, 2008 83.04 83.80 77.37 79.68 8,904,460 -2.61(-3.17%)
Oct 13, 2008 80.60 82.40 73.33 82.29 7,956,165 +3.66(+4.66%)
Oct 10, 2008 68.65 80.13 66.25 78.62 12,298,925 +7.54(+10.61%)
Oct 09, 2008 83.78 84.20 67.73 71.08 13,688,925 -10.05(-12.39%)
Oct 08, 2008 78.40 84.80 77.51 81.13 6,706,555 +1.93(+2.43%)
Oct 07, 2008 83.00 88.00 79.02 79.20 11,791,420 -1.57(-1.94%)
Oct 06, 2008 71.60 81.00 70.73 80.77 7,801,760 +8.31(+11.47%)
Oct 03, 2008 77.50 80.50 72.46 72.46 6,002,660 -2.27(-3.04%)
Oct 02, 2008 80.00 80.38 74.50 74.73 4,222,865 -4.82(-6.05%)
Oct 01, 2008 72.66 80.20 72.25 79.55 4,882,045 +5.25(+7.06%)
Sep 30, 2008 70.22 77.80 68.65 74.30 5,146,840 +10.30(+16.10%)
Sep 29, 2008 77.89 79.20 64.00 64.00 6,684,290 -15.80(-19.80%)
Sep 26, 2008 75.00 80.87 75.00 79.80 4,346,270 +4.03(+5.32%)
Sep 25, 2008 75.60 77.75 73.74 75.77 4,399,300 +2.42(+3.30%)
Sep 24, 2008 75.20 78.46 71.85 73.35 6,436,365 -0.78(-1.05%)
Sep 23, 2008 79.33 84.45 74.13 74.13 8,407,860 -5.07(-6.40%)
Sep 22, 2008 80.00 81.70 78.60 79.20 7,612,700 -1.80(-2.22%)
Sep 19, 2008 82.80 82.80 73.51 81.00 13,444,315 +9.00(+12.50%)
Sep 18, 2008 65.48 72.00 62.16 72.00 11,120,900 +7.66(+11.91%)
Sep 17, 2008 66.86 67.80 63.46 64.34 8,982,180 -4.52(-6.56%)
Sep 16, 2008 65.00 68.85 65.00 68.85 8,059,610 +1.49(+2.21%)
Sep 15, 2008 66.00 70.25 66.00 67.36 8,042,385 -2.69(-3.84%)
Sep 12, 2008 67.80 70.20 66.30 70.05 5,519,980 +1.65(+2.41%)
Sep 11, 2008 64.65 68.50 63.06 68.40 6,114,875 +1.96(+2.95%)
Sep 10, 2008 66.90 67.87 64.33 66.44 6,409,710 +1.21(+1.85%)
Sep 09, 2008 69.05 70.70 65.12 65.24 8,298,710 -4.93(-7.03%)
Sep 08, 2008 68.50 70.50 67.70 70.17 10,364,850 +4.38(+6.66%)
Sep 05, 2008 65.18 66.35 62.54 65.79 7,842,535 +0.26(+0.39%)
Sep 04, 2008 69.10 69.24 64.86 65.53 7,055,150 -4.04(-5.80%)
Sep 03, 2008 67.64 69.78 67.00 69.57 6,213,870 +1.95(+2.88%)
Sep 02, 2008 68.65 68.93 66.41 67.62 5,029,740 +0.54(+0.81%)
Aug 29, 2008 68.39 68.39 66.81 67.08 4,416,755 -1.82(-2.64%)
Aug 28, 2008 66.35 69.11 66.29 68.90 6,182,845 +2.80(+4.23%)
Aug 27, 2008 64.72 66.86 62.40 66.10 8,916,300 +1.61(+2.50%)
Aug 26, 2008 67.48 68.00 63.95 64.49 7,216,520 -3.64(-5.34%)
Aug 25, 2008 70.51 70.79 67.86 68.13 4,620,220 -3.31(-4.63%)
Aug 22, 2008 69.51 73.00 69.51 71.44 21,319,720 +3.01(+4.41%)
Aug 21, 2008 67.78 68.97 67.60 68.42 3,170,030 +0.02(+0.04%)
Aug 20, 2008 67.69 68.68 67.28 68.40 6,153,800 +1.09(+1.62%)
Aug 19, 2008 67.34 68.42 66.35 67.31 6,736,365 -0.02(-0.03%)
Aug 18, 2008 71.32 71.86 66.27 67.33 7,515,235 -4.21(-5.88%)
Aug 15, 2008 69.45 72.19 69.45 71.53 6,537,540 +2.75(+4.00%)
Aug 14, 2008 67.35 69.80 67.10 68.78 5,219,575 +1.09(+1.61%)
Aug 13, 2008 67.48 69.58 66.00 67.70 6,089,485 +0.16(+0.24%)
Aug 12, 2008 69.41 71.23 67.20 67.53 6,530,335 -2.51(-3.58%)
Aug 11, 2008 68.57 71.57 67.09 70.04 4,694,920 +1.61(+2.36%)
Aug 08, 2008 65.75 68.69 65.42 68.43 4,041,725 +2.73(+4.15%)
Aug 07, 2008 67.36 68.79 65.58 65.70 5,052,795 -2.85(-4.15%)
Aug 06, 2008 66.40 69.60 65.51 68.55 4,056,260 +0.85(+1.25%)
Aug 05, 2008 65.98 67.74 65.23 67.70 5,050,605 +3.25(+5.04%)
Aug 04, 2008 65.93 66.44 64.07 64.45 3,785,955 -2.14(-3.21%)
Aug 01, 2008 72.50 72.51 65.29 66.59 7,032,040 -5.44(-7.55%)
Jul 31, 2008 73.79 75.00 71.24 72.03 3,351,935 -2.63(-3.53%)
Jul 30, 2008 76.00 76.85 72.36 74.66 4,273,500 -0.18(-0.24%)
Jul 29, 2008 71.16 74.84 70.08 74.84 4,985,715 +4.63(+6.59%)
Jul 28, 2008 74.23 74.25 69.62 70.21 3,908,825 -3.56(-4.82%)
Jul 25, 2008 74.63 75.42 72.21 73.77 3,660,620 +0.22(+0.30%)
Jul 24, 2008 77.06 77.96 73.06 73.54 6,593,360 -4.58(-5.86%)
Jul 23, 2008 72.70 78.60 72.00 78.12 9,511,355 +4.87(+6.65%)
Jul 22, 2008 65.80 73.49 65.33 73.25 8,162,410 +8.15(+12.51%)
Jul 21, 2008 65.80 66.47 62.90 65.11 4,933,955 -1.43(-2.15%)
Jul 18, 2008 67.05 68.03 64.60 66.53 7,479,175 -0.43(-0.64%)
Jul 17, 2008 67.00 68.39 64.30 66.96 6,767,985 +5.66(+9.23%)
Jul 16, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 15, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 14, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 11, 2008 60.11 64.00 58.52 61.30 14,120,490 -0.64(-1.03%)
Jul 10, 2008 64.20 64.59 61.00 61.94 11,352,625 -2.21(-3.45%)
Jul 09, 2008 68.52 69.07 63.88 64.15 6,370,650 -4.35(-6.34%)
Jul 08, 2008 67.20 68.80 63.50 68.50 9,412,905 +1.64(+2.46%)
Jul 07, 2008 69.45 71.38 65.96 66.86 6,331,435 -2.31(-3.34%)
Jul 04, 2008 71.06 71.44 67.09 69.17 4,587,095 +0.00(+0.00%)
Jul 03, 2008 71.06 71.44 67.09 69.17 4,587,095 -1.05(-1.50%)
Jul 02, 2008 72.78 74.58 70.14 70.22 7,181,135 -1.66(-2.31%)
Jul 01, 2008 76.00 76.18 69.75 71.88 14,705,120 -4.76(-6.21%)
Jun 30, 2008 78.77 79.50 76.64 76.64 3,908,285 -1.26(-1.62%)
Jun 27, 2008 82.19 82.19 76.80 77.90 6,098,650 -3.49(-4.29%)
Jun 26, 2008 84.41 84.80 81.39 81.39 4,996,700 -4.12(-4.82%)
Jun 25, 2008 87.42 88.00 85.04 85.51 5,042,000 -1.24(-1.43%)
Jun 24, 2008 85.86 87.91 85.62 86.75 3,753,330 -0.64(-0.73%)
Jun 23, 2008 87.81 88.80 85.70 87.39 5,354,265 +1.54(+1.79%)
Jun 20, 2008 87.25 88.73 85.66 85.85 4,871,565 -2.36(-2.67%)
Jun 19, 2008 88.80 89.42 87.36 88.21 4,274,085 -0.12(-0.14%)
Jun 18, 2008 87.60 89.70 86.93 88.33 5,478,745 -0.03(-0.04%)
Jun 17, 2008 87.10 90.19 87.00 88.36 10,525,685 +4.48(+5.34%)
Jun 16, 2008 82.78 84.08 82.02 83.88 3,755,160 +0.90(+1.09%)
Jun 13, 2008 79.63 82.99 79.63 82.98 4,496,505 +3.66(+4.61%)
Jun 12, 2008 78.15 81.45 78.00 79.32 4,777,405 +2.12(+2.75%)
Jun 11, 2008 78.41 79.31 77.20 77.20 4,967,595 -0.85(-1.09%)
Jun 10, 2008 78.69 79.56 76.90 78.05 4,600,880 +0.18(+0.23%)
Jun 09, 2008 77.96 79.00 76.35 77.87 4,966,760 +0.35(+0.46%)
Jun 06, 2008 79.94 80.36 77.52 77.52 6,256,250 -2.99(-3.71%)
Jun 05, 2008 76.86 80.87 76.20 80.51 10,582,910 +4.91(+6.49%)
Jun 04, 2008 79.60 79.80 75.08 75.60 10,581,500 -4.46(-5.57%)
Jun 03, 2008 83.00 84.59 78.48 80.06 11,771,650 -2.36(-2.86%)
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.