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 (%)
May 28, 2004
15.31
15.42
15.08
15.15
2,576,972
-0.13(-0.84%)
May 27, 2004
15.24
15.30
15.03
15.28
2,199,209
+0.04(+0.24%)
May 26, 2004
15.01
15.34
14.95
15.24
3,647,157
+0.28(+1.85%)
May 25, 2004
14.81
15.02
14.63
14.97
2,616,198
+0.16(+1.09%)
May 24, 2004
14.72
14.89
14.72
14.81
1,511,050
+0.20(+1.36%)
May 21, 2004
14.54
14.65
14.50
14.61
960,182
+0.10(+0.68%)
May 20, 2004
14.56
14.71
14.31
14.51
1,404,458
-0.04(-0.28%)
May 19, 2004
14.51
14.83
14.45
14.55
3,251,487
+0.15(+1.04%)
May 18, 2004
13.75
14.40
13.75
14.40
2,646,044
+0.68(+4.98%)
May 17, 2004
13.80
13.88
13.70
13.72
2,051,686
-0.20(-1.42%)
May 14, 2004
13.85
13.92
13.77
13.91
1,095,767
+0.09(+0.64%)
May 13, 2004
13.67
13.92
13.67
13.83
1,446,242
+0.12(+0.90%)
May 12, 2004
13.83
14.00
13.42
13.70
3,659,948
-0.11(-0.80%)
May 11, 2004
13.72
13.88
13.54
13.81
2,311,771
+0.12(+0.84%)
May 10, 2004
13.54
13.71
13.08
13.70
3,921,739
+0.04(+0.26%)
May 07, 2004
13.83
13.97
13.66
13.66
1,943,388
-0.17(-1.23%)
May 06, 2004
13.96
14.05
13.70
13.83
3,984,841
-0.51(-3.58%)
May 05, 2004
14.30
14.63
14.26
14.35
3,827,938
+0.12(+0.86%)
May 04, 2004
13.90
14.30
13.90
14.22
2,340,764
+0.35(+2.55%)
May 03, 2004
13.77
13.99
13.77
13.87
1,687,567
+0.11(+0.84%)
Apr 30, 2004
13.75
13.91
13.70
13.76
1,592,060
+0.04(+0.26%)
Apr 29, 2004
13.90
13.95
13.56
13.72
4,922,000
-0.18(-1.27%)
Apr 28, 2004
14.19
14.26
13.81
13.90
2,635,811
-0.29(-2.06%)
Apr 27, 2004
13.93
14.30
13.56
14.19
5,072,081
+0.43(+3.14%)
Apr 26, 2004
13.94
14.04
13.68
13.76
1,768,577
-0.18(-1.30%)
Apr 23, 2004
13.74
13.97
13.55
13.94
2,457,589
+0.19(+1.41%)
Apr 22, 2004
13.40
13.88
13.37
13.74
1,830,827
+0.31(+2.34%)
Apr 21, 2004
13.68
13.73
13.38
13.43
2,864,344
-0.19(-1.37%)
Apr 20, 2004
13.49
13.96
13.49
13.62
5,364,570
+0.16(+1.18%)
Apr 19, 2004
13.01
13.46
13.01
13.46
3,931,119
+0.56(+4.35%)
Apr 16, 2004
12.78
13.03
12.67
12.90
2,622,167
+0.14(+1.08%)
Apr 15, 2004
12.44
12.76
12.43
12.76
2,117,346
+0.32(+2.58%)
Apr 14, 2004
12.35
12.52
12.27
12.44
1,741,289
+0.09(+0.69%)
Apr 13, 2004
12.86
12.96
12.35
12.35
3,119,313
-0.55(-4.26%)
Apr 12, 2004
12.82
13.03
12.80
12.90
1,366,938
+0.06(+0.43%)
Apr 08, 2004
12.95
13.09
12.82
12.85
2,418,363
-0.04(-0.32%)
Apr 07, 2004
12.71
12.91
12.49
12.89
2,243,552
+0.22(+1.76%)
Apr 06, 2004
12.55
12.83
12.55
12.67
2,931,711
+0.07(+0.55%)
Apr 05, 2004
12.20
12.60
12.20
12.60
2,997,371
+0.52(+4.28%)
Apr 02, 2004
11.96
12.27
11.94
12.08
3,014,426
+0.29(+2.49%)
Apr 01, 2004
11.36
11.83
11.32
11.79
2,889,926
+0.44(+3.89%)
Mar 31, 2004
11.56
11.63
11.26
11.34
1,584,386
-0.30(-2.58%)
Mar 30, 2004
11.37
11.67
11.34
11.64
1,718,265
+0.31(+2.72%)
Mar 29, 2004
11.13
11.36
11.13
11.34
1,343,061
+0.23(+2.10%)
Mar 26, 2004
10.91
11.14
10.91
11.10
1,196,390
+0.19(+1.75%)
Mar 25, 2004
10.85
11.03
10.81
10.91
1,139,257
+0.09(+0.87%)
Mar 24, 2004
10.87
10.97
10.74
10.82
1,415,544
-0.07(-0.68%)
Mar 23, 2004
10.88
10.94
10.83
10.89
1,185,304
+0.09(+0.87%)
Mar 22, 2004
10.91
10.91
10.75
10.80
1,515,314
-0.20(-1.80%)
Mar 19, 2004
10.96
11.08
10.92
11.00
2,873,724
+0.04(+0.32%)
Mar 18, 2004
11.04
11.04
10.79
10.96
1,020,726
-0.07(-0.67%)
Mar 17, 2004
10.72
11.06
10.70
11.04
1,710,591
+0.31(+2.92%)
Mar 16, 2004
10.88
10.88
10.67
10.72
3,766,540
-0.24(-2.21%)
Mar 15, 2004
11.16
11.18
10.96
10.96
1,060,805
-0.19(-1.70%)
Mar 12, 2004
11.04
11.23
11.01
11.15
1,590,355
+0.10(+0.92%)
Mar 11, 2004
11.23
11.34
11.05
11.05
1,725,940
-0.21(-1.82%)
Mar 10, 2004
11.36
11.70
11.23
11.26
2,384,253
-0.11(-0.98%)
Mar 09, 2004
11.18
11.38
11.07
11.37
1,286,780
+0.18(+1.57%)
Mar 08, 2004
11.41
11.48
11.19
11.19
1,479,499
-0.20(-1.79%)
Mar 05, 2004
11.13
11.49
11.13
11.40
1,063,363
+0.26(+2.31%)
Mar 04, 2004
10.96
11.24
10.89
11.14
1,725,087
+0.21(+1.88%)
Mar 03, 2004
11.04
11.12
10.90
10.94
1,566,478
-0.13(-1.22%)
Mar 02, 2004
11.12
11.36
11.07
11.07
2,515,575
-0.05(-0.49%)
Mar 01, 2004
10.96
11.22
10.96
11.12
1,656,868
+0.19(+1.73%)
Feb 27, 2004
10.82
10.98
10.73
10.94
1,827,416
+0.21(+1.97%)
Feb 26, 2004
10.27
11.15
10.27
10.72
9,260,728
+0.45(+4.40%)
Feb 25, 2004
10.14
10.27
10.14
10.27
698,391
+0.13(+1.27%)
Feb 24, 2004
10.18
10.23
10.11
10.14
1,010,493
-0.04(-0.40%)
Feb 23, 2004
10.06
10.20
10.04
10.18
2,273,397
+0.22(+2.19%)
Feb 20, 2004
10.04
10.07
9.967
9.967
661,724
-0.07(-0.70%)
Feb 19, 2004
10.04
10.12
10.03
10.04
876,614
+0.03(+0.34%)
Feb 18, 2004
10.13
10.13
9.956
10.00
822,038
-0.01(-0.07%)
Feb 17, 2004
9.862
10.01
9.862
10.01
1,745,553
+0.27(+2.72%)
Feb 13, 2004
9.950
10.01
9.722
9.745
1,692,683
-0.16(-1.60%)
Feb 12, 2004
9.968
10.02
9.887
9.903
1,194,685
-0.06(-0.65%)
Feb 11, 2004
10.06
10.14
9.923
9.968
1,816,330
-0.06(-0.58%)
Feb 10, 2004
10.14
10.16
10.01
10.03
1,657,721
-0.12(-1.16%)
Feb 09, 2004
10.10
10.26
10.09
10.14
1,412,985
+0.11(+1.05%)
Feb 06, 2004
9.987
10.10
9.987
10.04
822,038
+0.05(+0.52%)
Feb 05, 2004
9.894
10.00
9.852
9.987
1,878,580
+0.09(+0.94%)
Feb 04, 2004
10.06
10.06
9.839
9.894
1,602,293
-0.19(-1.90%)
Feb 03, 2004
10.14
10.14
9.629
10.09
4,806,027
-0.15(-1.49%)
Feb 02, 2004
10.29
10.38
10.04
10.24
2,266,575
-0.01(-0.14%)
Jan 30, 2004
9.967
10.29
9.927
10.25
1,262,904
+0.28(+2.86%)
Jan 29, 2004
9.980
10.03
9.892
9.967
1,747,258
-0.00(-0.02%)
Jan 28, 2004
10.06
10.06
9.933
9.969
1,868,347
-0.09(-0.86%)
Jan 27, 2004
10.03
10.18
9.951
10.06
2,105,408
+0.04(+0.35%)
Jan 26, 2004
10.10
10.10
9.827
10.02
1,345,619
-0.02(-0.19%)
Jan 23, 2004
10.12
10.30
10.02
10.04
1,811,214
-0.14(-1.37%)
Jan 22, 2004
9.727
10.19
9.722
10.18
5,378,214
+0.54(+5.57%)
Jan 21, 2004
9.675
9.765
9.452
9.642
2,130,990
+0.03(+0.27%)
Jan 20, 2004
9.428
9.634
9.358
9.616
2,450,767
+0.27(+2.89%)
Jan 16, 2004
8.854
9.675
8.854
9.346
7,709,598
+0.56(+6.39%)
Jan 15, 2004
8.631
8.837
8.626
8.785
1,698,652
+0.17(+2.00%)
Jan 14, 2004
8.684
8.754
8.599
8.612
1,380,581
-0.06(-0.74%)
Jan 13, 2004
8.793
8.795
8.656
8.677
563,659
-0.12(-1.32%)
Jan 12, 2004
8.848
8.851
8.762
8.793
768,316
-0.04(-0.43%)
Jan 09, 2004
8.735
8.907
8.735
8.830
1,455,622
+0.10(+1.16%)
Jan 08, 2004
8.819
8.853
8.713
8.730
1,434,304
-0.07(-0.75%)
Jan 07, 2004
8.905
8.975
8.795
8.795
1,522,136
-0.10(-1.11%)
Jan 06, 2004
9.160
9.235
8.877
8.894
4,188,645
-0.27(-2.91%)
Jan 05, 2004
8.550
9.176
8.549
9.160
3,985,694
+0.61(+7.15%)
Jan 02, 2004
8.502
8.572
8.502
8.549
1,297,013
+0.06(+0.75%)
Dec 31, 2003
8.525
8.528
8.455
8.486
932,894
-0.04(-0.44%)
Dec 30, 2003
8.514
8.533
8.482
8.523
677,073
+0.03(+0.39%)
Dec 29, 2003
8.443
8.547
8.443
8.490
860,412
+0.10(+1.24%)
Dec 26, 2003
8.468
8.484
8.375
8.386
259,232
-0.05(-0.63%)
Dec 24, 2003
8.484
8.484
8.432
8.439
258,379
-0.05(-0.61%)
Dec 23, 2003
8.449
8.484
8.449
8.490
618,234
+0.02(+0.28%)
Dec 22, 2003
8.484
8.555
8.432
8.467
1,761,755
+0.03(+0.32%)
Dec 19, 2003
8.285
8.441
8.267
8.440
1,921,217
+0.19(+2.32%)
Dec 18, 2003
8.122
8.241
8.121
8.249
1,572,447
+0.18(+2.28%)
Dec 17, 2003
8.056
8.056
8.011
8.065
786,223
+0.01(+0.15%)
Dec 16, 2003
7.986
8.054
7.974
8.053
1,273,989
+0.08(+1.06%)
Dec 15, 2003
8.004
8.109
7.968
7.968
1,715,707
-0.04(-0.44%)
Dec 12, 2003
8.021
8.033
7.972
8.004
917,545
-0.04(-0.51%)
Dec 11, 2003
7.957
8.097
7.957
8.045
607,149
+0.09(+1.14%)
Dec 10, 2003
8.130
8.130
7.910
7.954
970,415
-0.18(-2.16%)
Dec 09, 2003
8.221
8.221
8.122
8.130
1,220,267
-0.08(-0.96%)
Dec 08, 2003
8.270
8.270
8.175
8.209
1,554,540
-0.07(-0.89%)
Dec 05, 2003
8.133
8.371
8.133
8.283
2,251,226
+0.19(+2.36%)
Dec 04, 2003
8.014
8.092
7.927
8.092
1,760,049
+0.08(+0.95%)
Dec 03, 2003
8.039
8.039
7.958
8.015
4,508,422
-0.11(-1.37%)
Dec 02, 2003
8.115
8.183
8.115
8.127
2,302,390
+0.04(+0.46%)
Dec 01, 2003
8.048
8.106
8.042
8.089
1,857,261
+0.06(+0.74%)
Nov 28, 2003
8.033
8.040
8.009
8.029
414,430
-0.00(-0.04%)
Nov 26, 2003
8.074
8.074
8.027
8.033
637,847
+0.01(+0.07%)
Nov 25, 2003
8.033
8.053
8.015
8.027
1,277,400
-0.02(-0.28%)
Nov 24, 2003
7.992
8.055
7.947
8.049
1,221,972
+0.09(+1.12%)
Nov 21, 2003
7.974
8.039
7.916
7.960
1,214,298
-0.00(-0.03%)
Nov 20, 2003
7.995
8.088
7.995
7.963
2,072,151
-0.04(-0.45%)
Nov 19, 2003
7.798
8.018
7.798
7.999
2,872,019
+0.22(+2.80%)
Nov 18, 2003
7.798
7.879
7.775
7.781
2,158,278
+0.06(+0.76%)
Nov 17, 2003
7.775
7.904
7.705
7.722
1,586,091
-0.21(-2.66%)
Nov 14, 2003
7.889
8.053
7.857
7.933
11,818,087
+0.04(+0.56%)
Nov 13, 2003
8.100
8.126
7.828
7.889
2,947,913
-0.24(-2.96%)
Nov 12, 2003
8.009
8.168
8.009
8.129
1,522,136
+0.13(+1.57%)
Nov 11, 2003
7.950
8.053
7.949
8.004
2,577,825
+0.08(+1.04%)
Nov 10, 2003
7.892
7.956
7.832
7.922
872,350
+0.02(+0.19%)
Nov 07, 2003
7.797
7.910
7.797
7.906
1,343,914
+0.13(+1.61%)
Nov 06, 2003
7.804
7.892
7.719
7.781
1,603,999
+0.01(+0.08%)
Nov 05, 2003
7.728
7.828
7.681
7.775
912,428
+0.04(+0.45%)
Nov 04, 2003
7.922
7.922
7.733
7.740
2,503,636
-0.23(-2.94%)
Nov 03, 2003
7.972
7.997
7.956
7.974
1,086,387
+0.01(+0.07%)
Oct 31, 2003
7.904
7.981
7.904
7.968
1,090,651
+0.04(+0.50%)
Oct 30, 2003
8.092
8.103
7.951
7.929
1,215,150
-0.16(-1.99%)
Oct 29, 2003
7.974
8.092
7.974
8.089
916,692
+0.11(+1.44%)
Oct 28, 2003
7.986
8.108
7.974
7.974
1,386,550
+0.00(+0.00%)
Oct 27, 2003
7.945
8.009
7.927
7.974
1,029,254
+0.03(+0.37%)
Oct 24, 2003
7.857
7.957
7.789
7.945
2,322,856
+0.28(+3.64%)
Oct 23, 2003
7.855
7.857
7.488
7.666
4,492,220
-0.22(-2.75%)
Oct 22, 2003
8.121
8.122
7.857
7.883
2,353,555
-0.33(-3.99%)
Oct 21, 2003
8.080
8.228
8.080
8.210
959,329
+0.13(+1.58%)
Oct 20, 2003
8.279
8.279
8.040
8.082
2,886,516
-0.20(-2.38%)
Oct 17, 2003
8.594
8.594
8.280
8.279
2,658,835
-0.34(-3.98%)
Oct 16, 2003
8.681
8.681
8.619
8.623
1,199,801
-0.10(-1.10%)
Oct 15, 2003
8.619
8.703
8.520
8.719
2,884,810
-0.02(-0.27%)
Oct 14, 2003
8.760
8.789
8.701
8.742
1,928,039
-0.02(-0.20%)
Oct 13, 2003
8.515
8.760
8.490
8.760
2,091,764
+0.25(+2.88%)
Oct 10, 2003
8.525
8.567
8.502
8.515
1,269,725
+0.01(+0.08%)
Oct 09, 2003
8.619
8.645
8.496
8.508
488,618
-0.09(-1.09%)
Oct 08, 2003
8.608
8.631
8.561
8.602
1,762,608
+0.05(+0.62%)
Oct 07, 2003
8.558
8.591
8.506
8.549
683,895
-0.00(-0.01%)
Oct 06, 2003
8.391
8.569
8.391
8.550
1,812,919
+0.14(+1.62%)
Oct 03, 2003
8.373
8.468
8.338
8.414
1,263,756
+0.09(+1.03%)
Oct 02, 2003
8.361
8.361
8.250
8.328
1,786,484
+0.23(+2.85%)
Oct 01, 2003
8.069
8.170
8.035
8.097
2,217,969
+0.03(+0.35%)
Sep 30, 2003
7.752
8.089
7.692
8.069
3,813,441
+0.27(+3.52%)
Sep 29, 2003
7.822
7.822
7.764
7.795
2,039,747
-0.00(-0.02%)
Sep 26, 2003
8.031
8.080
7.783
7.796
2,238,435
-0.23(-2.92%)
Sep 25, 2003
8.262
8.262
8.024
8.031
2,735,581
-0.14(-1.72%)
Sep 24, 2003
8.224
8.239
8.047
8.171
2,761,163
-0.07(-0.81%)
Sep 23, 2003
8.490
8.490
8.146
8.238
2,616,198
-0.26(-3.08%)
Sep 22, 2003
8.572
8.602
8.465
8.500
1,058,247
-0.10(-1.19%)
Sep 19, 2003
8.672
8.696
8.602
8.602
515,906
-0.05(-0.54%)
Sep 18, 2003
8.477
8.649
8.477
8.649
1,007,082
+0.16(+1.92%)
Sep 17, 2003
8.402
8.619
8.387
8.486
1,795,012
+0.10(+1.20%)
Sep 16, 2003
8.361
8.391
8.364
8.385
263,495
+0.02(+0.28%)
Sep 15, 2003
8.385
8.396
8.267
8.361
777,696
-0.03(-0.39%)
Sep 12, 2003
8.408
8.439
8.267
8.394
1,370,348
+0.02(+0.18%)
Sep 11, 2003
8.392
8.467
8.379
8.379
1,138,404
-0.02(-0.22%)
Sep 10, 2003
8.443
8.445
8.323
8.398
1,120,496
-0.06(-0.65%)
Sep 09, 2003
8.441
8.523
8.290
8.453
1,104,294
-0.01(-0.11%)
Sep 08, 2003
8.267
8.462
8.256
8.462
1,065,921
+0.21(+2.57%)
Sep 05, 2003
8.320
8.326
8.230
8.250
975,531
-0.07(-0.83%)
Sep 04, 2003
8.324
8.377
8.279
8.319
1,407,869
-0.00(-0.06%)
Sep 03, 2003
8.174
8.367
8.056
8.324
2,365,493
+0.16(+1.98%)
Sep 02, 2003
8.238
8.256
8.115
8.162
3,346,141
-0.09(-1.12%)
Aug 29, 2003
8.326
8.326
8.209
8.255
1,690,125
-0.12(-1.46%)
Aug 28, 2003
8.542
8.555
8.375
8.377
2,496,815
-0.17(-1.95%)
Aug 27, 2003
8.267
8.558
8.256
8.543
3,833,054
+0.30(+3.61%)
Aug 26, 2003
7.974
8.253
7.936
8.245
6,327,311
+0.46(+5.87%)
Aug 25, 2003
8.005
8.005
7.687
7.788
4,617,572
-0.22(-2.70%)
Aug 22, 2003
8.402
8.404
8.004
8.004
5,284,413
-0.43(-5.08%)
Aug 21, 2003
8.608
8.631
8.009
8.432
10,156,954
-0.18(-2.04%)
Aug 20, 2003
8.502
8.718
8.472
8.608
4,591,990
+0.21(+2.51%)
Aug 19, 2003
9.030
9.030
8.385
8.396
9,965,089
-0.74(-8.11%)
Aug 18, 2003
9.206
9.217
9.100
9.138
1,123,907
-0.07(-0.74%)
Aug 15, 2003
9.176
9.206
9.147
9.206
303,574
+0.03(+0.37%)
Aug 14, 2003
9.036
9.193
9.036
9.172
751,261
+0.14(+1.60%)
Aug 13, 2003
8.866
9.098
8.866
9.027
1,436,009
+0.17(+1.96%)
Aug 12, 2003
8.836
8.856
8.787
8.854
660,018
+0.04(+0.47%)
Aug 11, 2003
8.807
8.842
8.783
8.813
520,169
+0.01(+0.13%)
Aug 08, 2003
8.813
8.830
8.772
8.801
271,170
+0.00(+0.00%)
Aug 07, 2003
8.792
8.801
8.714
8.801
1,101,736
+0.01(+0.09%)
Aug 06, 2003
8.765
8.793
8.667
8.793
999,408
+0.04(+0.40%)
Aug 05, 2003
8.590
8.766
8.590
8.758
1,594,618
+0.18(+2.09%)
Aug 04, 2003
8.422
8.608
8.326
8.578
1,631,286
+0.15(+1.81%)
Aug 01, 2003
8.625
8.625
8.299
8.426
5,544,498
-0.21(-2.44%)
Jul 31, 2003
8.840
8.886
8.637
8.637
2,098,586
-0.20(-2.30%)
Jul 30, 2003
8.958
8.969
8.813
8.840
1,239,880
-0.11(-1.27%)
Jul 29, 2003
9.151
9.161
8.903
8.954
805,836
-0.18(-1.99%)
Jul 28, 2003
9.203
9.203
9.112
9.135
1,060,805
-0.07(-0.75%)
Jul 25, 2003
8.902
9.215
8.902
9.204
855,295
+0.30(+3.40%)
Jul 24, 2003
9.274
9.299
8.889
8.902
1,972,381
-0.36(-3.89%)
Jul 23, 2003
9.114
9.262
9.054
9.262
1,786,484
+0.15(+1.62%)
Jul 22, 2003
8.795
9.128
8.795
9.114
4,502,453
+0.48(+5.57%)
Jul 21, 2003
8.766
8.772
8.632
8.633
1,076,154
-0.14(-1.58%)
Jul 18, 2003
8.737
8.843
8.720
8.772
717,152
+0.04(+0.47%)
Jul 17, 2003
8.959
8.962
8.690
8.731
1,340,503
-0.24(-2.68%)
Jul 16, 2003
9.135
9.145
8.930
8.971
1,050,572
-0.16(-1.71%)
Jul 15, 2003
9.100
9.170
9.045
9.127
1,366,085
+0.06(+0.62%)
Jul 14, 2003
8.907
9.124
8.907
9.071
1,198,948
+0.19(+2.17%)
Jul 11, 2003
9.118
9.156
8.805
8.878
1,366,085
-0.21(-2.31%)
Jul 10, 2003
8.971
9.088
8.889
9.088
1,947,652
+0.11(+1.28%)
Jul 09, 2003
8.719
9.009
8.719
8.973
1,405,311
+0.25(+2.84%)
Jul 08, 2003
8.690
8.895
8.686
8.726
1,724,234
+0.02(+0.22%)
Jul 07, 2003
8.701
8.734
8.654
8.707
1,069,332
+0.05(+0.54%)
Jul 03, 2003
8.678
8.690
8.575
8.660
1,753,228
-0.09(-1.07%)
Jul 02, 2003
8.745
8.754
8.584
8.754
2,599,996
+0.01(+0.11%)
Jul 01, 2003
8.232
8.772
8.209
8.745
7,337,805
+0.58(+7.09%)
Jun 30, 2003
8.174
8.214
8.122
8.165
3,400,716
+0.00(+0.04%)
Jun 27, 2003
8.062
8.162
8.047
8.162
1,806,950
+0.05(+0.65%)
Jun 26, 2003
7.863
8.113
7.863
8.109
1,513,608
+0.25(+3.19%)
Jun 25, 2003
8.031
8.031
7.857
7.858
1,685,009
-0.17(-2.13%)
Jun 24, 2003
7.741
8.080
7.741
8.029
2,929,152
+0.29(+3.73%)
Jun 23, 2003
7.769
7.781
7.655
7.741
2,063,624
-0.03(-0.39%)
Jun 20, 2003
7.992
7.997
7.746
7.771
3,745,222
-0.20(-2.54%)
Jun 19, 2003
8.162
8.209
7.931
7.974
7,492,150
-0.19(-2.30%)
Jun 18, 2003
8.127
8.198
8.039
8.162
3,468,082
+0.02(+0.29%)
Jun 17, 2003
7.713
8.150
7.705
8.139
3,977,167
+0.44(+5.76%)
Jun 16, 2003
7.587
7.722
7.587
7.695
1,873,464
+0.13(+1.70%)
Jun 13, 2003
7.522
7.599
7.522
7.566
1,233,910
+0.04(+0.59%)
Jun 12, 2003
7.329
7.564
7.305
7.522
1,703,769
+0.21(+2.87%)
Jun 11, 2003
7.282
7.336
7.282
7.312
2,042,305
+0.02(+0.24%)
Jun 10, 2003
7.277
7.359
7.212
7.294
2,056,802
+0.02(+0.32%)
Jun 09, 2003
7.136
7.293
7.128
7.271
3,119,313
+0.12(+1.64%)
Jun 06, 2003
7.373
7.373
7.153
7.153
1,753,228
-0.24(-3.19%)
Jun 05, 2003
7.411
7.460
7.370
7.389
619,087
-0.02(-0.30%)
Jun 04, 2003
7.312
7.442
7.308
7.411
932,894
+0.10(+1.41%)
Jun 03, 2003
7.253
7.335
7.253
7.308
1,263,756
+0.03(+0.44%)
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
.