CME Group (NQ: CME )

215.77 -0.53 (-0.25%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.04 24.76 23.39 24.51 9,876,630 +0.94(+3.97%)
Dec 30, 2008 21.79 23.60 21.46 23.58 16,210,976 +1.94(+8.95%)
Dec 29, 2008 21.46 21.88 20.61 21.64 17,069,482 +0.19(+0.90%)
Dec 26, 2008 22.15 22.35 21.41 21.45 5,335,167 -0.63(-2.85%)
Dec 24, 2008 22.26 22.30 21.45 22.07 4,011,906 +0.24(+1.11%)
Dec 23, 2008 23.42 23.56 21.68 21.83 15,296,153 -0.99(-4.34%)
Dec 22, 2008 24.97 24.97 22.53 22.82 10,754,953 -2.29(-9.12%)
Dec 19, 2008 26.52 26.78 24.84 25.11 11,532,762 -1.11(-4.23%)
Dec 18, 2008 26.13 27.13 25.68 26.22 11,248,875 -0.04(-0.15%)
Dec 17, 2008 25.83 26.92 25.42 26.26 10,363,242 +0.05(+0.19%)
Dec 16, 2008 24.29 26.21 24.29 26.21 15,498,733 +2.26(+9.43%)
Dec 15, 2008 25.09 25.29 23.27 23.95 10,956,700 -0.81(-3.28%)
Dec 12, 2008 24.43 25.67 24.07 24.77 10,907,616 -0.40(-1.60%)
Dec 11, 2008 25.69 27.66 25.10 25.17 11,055,532 -0.90(-3.46%)
Dec 10, 2008 26.36 27.03 25.21 26.07 9,709,363 +0.41(+1.59%)
Dec 09, 2008 25.74 28.10 25.38 25.66 17,145,898 -0.63(-2.41%)
Dec 08, 2008 24.26 26.93 24.26 26.30 18,208,146 +3.41(+14.90%)
Dec 05, 2008 20.47 23.14 20.27 22.89 12,842,079 +2.01(+9.64%)
Dec 04, 2008 20.88 22.57 20.51 20.88 11,799,978 -0.57(-2.65%)
Dec 03, 2008 20.19 21.55 19.17 21.44 12,437,204 +1.14(+5.61%)
Dec 02, 2008 20.15 21.00 18.35 20.30 21,456,660 -0.00(-0.02%)
Dec 01, 2008 23.18 23.29 20.31 20.31 12,894,205 -4.62(-18.55%)
Nov 28, 2008 24.12 24.93 23.75 24.93 4,226,622 +0.02(+0.09%)
Nov 26, 2008 22.72 25.28 22.41 24.91 8,886,418 +1.39(+5.91%)
Nov 25, 2008 24.20 25.00 22.35 23.52 12,256,758 -0.09(-0.38%)
Nov 24, 2008 21.35 23.66 20.22 23.61 19,267,696 +2.93(+14.18%)
Nov 21, 2008 19.30 20.81 19.06 20.68 22,488,958 +2.26(+12.28%)
Nov 20, 2008 20.12 20.46 18.29 18.42 18,120,696 -1.69(-8.39%)
Nov 19, 2008 21.78 22.17 20.10 20.10 13,353,229 -1.89(-8.58%)
Nov 18, 2008 22.62 22.77 21.13 21.99 19,056,816 -0.35(-1.58%)
Nov 17, 2008 24.22 24.44 22.33 22.34 13,489,633 -2.25(-9.15%)
Nov 14, 2008 25.53 26.17 24.29 24.59 11,434,998 -1.90(-7.18%)
Nov 13, 2008 26.85 27.06 23.20 26.49 22,472,458 +0.07(+0.25%)
Nov 12, 2008 27.20 27.82 26.12 26.43 12,795,256 -1.38(-4.98%)
Nov 11, 2008 27.67 28.89 26.48 27.81 13,886,890 -0.77(-2.68%)
Nov 10, 2008 32.37 32.59 27.88 28.58 9,870,356 -3.07(-9.71%)
Nov 07, 2008 31.37 31.69 29.72 31.65 9,272,030 +1.11(+3.62%)
Nov 06, 2008 33.06 33.97 30.35 30.54 10,487,494 -2.64(-7.95%)
Nov 05, 2008 36.76 37.06 33.05 33.18 9,668,106 -4.39(-11.69%)
Nov 04, 2008 36.68 37.89 35.50 37.57 11,294,548 +2.14(+6.04%)
Nov 03, 2008 34.27 36.27 32.95 35.43 13,974,533 +2.24(+6.74%)
Oct 31, 2008 31.53 34.91 31.45 33.19 10,783,440 +0.76(+2.35%)
Oct 30, 2008 32.11 33.88 31.45 32.43 10,979,816 +1.26(+4.03%)
Oct 29, 2008 30.34 33.09 29.19 31.17 12,877,085 +0.16(+0.52%)
Oct 28, 2008 28.76 31.35 26.27 31.01 14,221,327 +3.58(+13.06%)
Oct 27, 2008 29.76 29.92 27.36 27.43 9,053,067 -2.12(-7.17%)
Oct 24, 2008 29.46 31.17 28.26 29.55 15,177,323 -3.11(-9.53%)
Oct 23, 2008 35.64 36.81 30.84 32.66 16,246,881 -3.12(-8.72%)
Oct 22, 2008 37.76 38.40 35.11 35.78 12,217,672 -2.88(-7.46%)
Oct 21, 2008 41.29 41.35 38.35 38.67 14,624,051 -3.72(-8.78%)
Oct 20, 2008 42.91 43.64 41.18 42.39 7,757,525 -0.57(-1.34%)
Oct 17, 2008 43.00 45.09 41.43 42.96 9,160,381 -0.96(-2.18%)
Oct 16, 2008 42.90 44.11 40.58 43.92 11,078,816 +1.59(+3.75%)
Oct 15, 2008 45.64 47.58 42.31 42.33 13,276,714 -4.53(-9.68%)
Oct 14, 2008 48.84 49.29 45.51 46.87 15,138,942 -1.53(-3.17%)
Oct 13, 2008 47.41 48.47 43.13 48.40 13,526,696 +2.16(+4.66%)
Oct 10, 2008 40.38 47.13 38.97 46.25 20,910,052 +4.44(+10.61%)
Oct 09, 2008 49.28 49.52 39.84 41.81 23,273,264 -5.91(-12.39%)
Oct 08, 2008 46.11 49.88 45.59 47.72 11,402,168 +1.13(+2.43%)
Oct 07, 2008 48.82 51.76 46.48 46.58 20,047,216 -0.92(-1.94%)
Oct 06, 2008 42.11 47.64 41.60 47.51 13,264,184 +4.89(+11.47%)
Oct 03, 2008 45.58 47.35 42.62 42.62 10,205,439 -1.34(-3.04%)
Oct 02, 2008 47.05 47.28 43.82 43.96 7,179,515 -2.83(-6.05%)
Oct 01, 2008 42.73 47.17 42.49 46.79 8,300,222 +3.09(+7.06%)
Sep 30, 2008 41.30 45.76 40.38 43.70 8,750,414 +6.06(+16.10%)
Sep 29, 2008 45.81 46.58 37.64 37.64 11,364,314 -9.29(-19.80%)
Sep 26, 2008 44.11 47.57 44.11 46.94 7,389,323 +2.37(+5.32%)
Sep 25, 2008 44.47 45.73 43.37 44.57 7,479,482 +1.42(+3.30%)
Sep 24, 2008 44.23 46.15 42.26 43.15 10,942,804 -0.46(-1.05%)
Sep 23, 2008 46.66 49.67 43.60 43.60 14,294,647 -2.86(-6.16%)
Sep 22, 2008 46.94 47.93 46.12 46.47 12,975,517 -1.06(-2.22%)
Sep 19, 2008 48.58 48.58 43.13 47.52 22,915,252 +5.28(+12.50%)
Sep 18, 2008 38.41 42.24 36.47 42.24 18,955,092 +4.50(+11.91%)
Sep 17, 2008 39.23 39.78 37.23 37.75 15,309,736 -2.65(-6.56%)
Sep 16, 2008 38.14 40.40 38.14 40.40 13,737,256 +0.87(+2.21%)
Sep 15, 2008 38.72 41.22 38.72 39.52 13,707,897 -1.58(-3.84%)
Sep 12, 2008 39.78 41.18 38.90 41.10 9,408,567 +0.97(+2.41%)
Sep 11, 2008 37.93 40.19 37.00 40.13 10,422,539 +1.15(+2.95%)
Sep 10, 2008 39.25 39.82 37.74 38.98 10,925,073 +0.71(+1.85%)
Sep 09, 2008 40.51 41.48 38.20 38.27 14,144,791 -2.89(-7.03%)
Sep 08, 2008 40.19 41.36 39.72 41.17 17,666,438 +2.60(+6.74%)
Sep 05, 2008 38.21 38.90 36.67 38.57 13,376,617 +0.15(+0.39%)
Sep 04, 2008 40.51 40.59 38.03 38.42 12,033,614 -2.37(-5.80%)
Sep 03, 2008 39.65 40.91 39.28 40.79 10,598,685 +1.14(+2.88%)
Sep 02, 2008 40.25 40.41 38.93 39.64 8,578,974 +0.32(+0.81%)
Aug 29, 2008 40.10 40.10 39.17 39.33 7,533,436 -1.07(-2.64%)
Aug 28, 2008 38.90 40.52 38.87 40.39 10,545,767 +1.64(+4.23%)
Aug 27, 2008 37.95 39.20 36.58 38.75 15,208,083 +0.95(+2.50%)
Aug 26, 2008 39.56 39.87 37.49 37.81 12,308,854 -2.13(-5.34%)
Aug 25, 2008 41.34 41.51 39.78 39.94 7,880,476 -1.94(-4.63%)
Aug 22, 2008 40.76 42.80 40.75 41.88 36,363,972 +1.77(+4.41%)
Aug 21, 2008 39.74 40.44 39.63 40.11 5,406,960 +0.01(+0.04%)
Aug 20, 2008 39.69 40.27 39.45 40.10 10,496,226 +0.64(+1.62%)
Aug 19, 2008 39.48 40.11 38.90 39.46 11,489,878 -0.01(-0.03%)
Aug 18, 2008 41.81 42.13 38.85 39.47 12,818,357 -2.47(-5.88%)
Aug 15, 2008 40.72 42.32 40.72 41.94 11,150,752 +1.61(+4.00%)
Aug 14, 2008 39.49 40.92 39.34 40.33 8,902,766 +0.64(+1.61%)
Aug 13, 2008 39.56 40.79 38.69 39.69 10,386,528 +0.10(+0.24%)
Aug 12, 2008 40.69 41.76 39.40 39.59 11,138,463 -1.47(-3.58%)
Aug 11, 2008 40.20 41.96 39.33 41.06 8,007,888 +0.95(+2.36%)
Aug 08, 2008 38.55 40.27 38.36 40.12 6,893,766 +1.60(+4.15%)
Aug 07, 2008 39.49 40.33 38.45 38.52 8,618,298 -1.67(-4.15%)
Aug 06, 2008 38.93 40.80 38.41 40.19 6,918,558 +0.50(+1.25%)
Aug 05, 2008 38.69 39.72 38.24 39.69 8,614,562 +1.91(+5.04%)
Aug 04, 2008 38.66 38.95 37.56 37.79 6,457,512 -1.25(-3.21%)
Aug 01, 2008 42.51 42.51 38.28 39.04 11,994,196 -3.19(-7.55%)
Jul 31, 2008 43.26 43.97 41.77 42.23 5,717,226 -1.54(-3.53%)
Jul 30, 2008 44.56 45.06 42.43 43.77 7,289,093 -0.10(-0.24%)
Jul 29, 2008 41.72 43.88 41.09 43.88 8,503,883 +2.71(+6.59%)
Jul 28, 2008 43.52 43.53 40.82 41.16 6,667,085 -2.08(-4.82%)
Jul 25, 2008 43.75 44.22 42.33 43.25 6,243,735 +0.13(+0.30%)
Jul 24, 2008 45.18 45.71 42.83 43.12 11,245,962 -2.69(-5.86%)
Jul 23, 2008 42.63 46.08 42.22 45.80 16,223,039 +2.86(+6.65%)
Jul 22, 2008 38.58 43.09 38.31 42.95 13,922,211 +4.78(+12.52%)
Jul 21, 2008 38.58 38.97 36.88 38.17 8,415,598 -0.84(-2.15%)
Jul 18, 2008 39.31 39.88 37.87 39.01 12,756,852 -0.25(-0.64%)
Jul 17, 2008 39.28 40.09 37.70 39.26 11,543,811 +3.32(+9.23%)
Jul 16, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 15, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 14, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 11, 2008 35.24 37.52 34.31 35.94 24,084,608 -0.38(-1.03%)
Jul 10, 2008 37.64 37.87 35.76 36.31 19,363,600 -1.30(-3.45%)
Jul 09, 2008 40.17 40.49 37.45 37.61 10,866,097 -2.55(-6.34%)
Jul 08, 2008 39.40 40.34 37.23 40.16 16,055,118 +0.96(+2.46%)
Jul 07, 2008 40.72 41.85 38.67 39.20 10,799,209 -1.35(-3.34%)
Jul 04, 2008 41.66 41.89 39.33 40.55 7,823,976 +0.00(+0.00%)
Jul 03, 2008 41.66 41.89 39.33 40.55 7,823,976 -0.62(-1.50%)
Jul 02, 2008 42.67 43.73 41.12 41.17 12,248,500 -0.97(-2.31%)
Jul 01, 2008 44.56 44.66 40.89 42.14 25,081,782 -2.79(-6.21%)
Jun 30, 2008 46.18 46.61 44.93 44.93 6,666,164 -0.74(-1.62%)
Jun 27, 2008 48.19 48.19 45.03 45.67 10,402,160 -2.05(-4.29%)
Jun 26, 2008 49.49 49.71 47.72 47.72 8,522,619 -2.42(-4.82%)
Jun 25, 2008 51.25 51.59 49.86 50.13 8,599,885 -0.73(-1.43%)
Jun 24, 2008 50.34 51.54 50.20 50.86 6,401,866 -0.38(-0.73%)
Jun 23, 2008 51.48 52.06 50.24 51.24 9,132,500 +0.90(+1.79%)
Jun 20, 2008 51.16 52.02 50.22 50.33 8,309,183 -1.38(-2.67%)
Jun 19, 2008 52.06 52.43 51.22 51.72 7,290,091 -0.07(-0.14%)
Jun 18, 2008 51.36 52.59 50.96 51.79 9,344,819 -0.02(-0.04%)
Jun 17, 2008 51.07 52.88 51.01 51.81 17,953,130 +2.63(+5.34%)
Jun 16, 2008 48.53 49.30 48.09 49.18 6,404,987 +0.53(+1.09%)
Jun 13, 2008 46.68 48.66 46.68 48.65 7,669,462 +2.15(+4.61%)
Jun 12, 2008 45.82 47.76 45.73 46.50 8,148,579 +1.24(+2.75%)
Jun 11, 2008 45.97 46.50 45.26 45.26 8,472,976 -0.50(-1.09%)
Jun 10, 2008 46.14 46.64 45.08 45.76 7,847,489 +0.10(+0.23%)
Jun 09, 2008 45.71 46.31 44.77 45.66 8,471,552 +0.21(+0.46%)
Jun 06, 2008 46.87 47.12 45.45 45.45 10,670,970 -1.75(-3.71%)
Jun 05, 2008 45.06 47.42 44.68 47.20 18,050,736 +2.88(+6.49%)
Jun 04, 2008 46.67 46.78 44.02 44.32 18,048,332 -2.61(-5.57%)
Jun 03, 2008 48.66 49.59 46.01 46.94 20,078,310 -1.38(-2.86%)
Jun 02, 2008 49.84 50.42 46.86 48.32 15,697,835 -2.13(-4.23%)
May 30, 2008 51.60 52.06 50.28 50.46 6,394,454 -0.82(-1.60%)
May 29, 2008 50.83 51.95 50.66 51.28 8,684,119 +0.01(+0.02%)
May 28, 2008 53.38 53.41 50.13 51.26 10,163,505 -1.99(-3.73%)
May 27, 2008 53.36 53.80 52.26 53.25 3,607,551 -0.30(-0.56%)
May 26, 2008 54.39 54.77 52.94 53.55 0 +0.00(+0.00%)
May 23, 2008 54.39 54.77 52.94 53.55 5,062,581 -0.88(-1.62%)
May 22, 2008 54.38 55.19 53.87 54.43 5,194,649 +0.02(+0.04%)
May 21, 2008 56.75 57.10 54.36 54.41 5,731,835 -2.40(-4.23%)
May 20, 2008 56.55 57.14 55.70 56.81 4,802,802 +0.05(+0.09%)
May 19, 2008 56.51 58.34 56.05 56.76 6,842,520 +0.71(+1.27%)
May 16, 2008 55.76 56.38 55.57 56.05 5,457,729 +0.44(+0.79%)
May 15, 2008 55.47 56.60 55.20 55.61 7,366,862 -0.09(-0.16%)
May 14, 2008 53.70 55.70 53.59 55.70 9,968,678 +2.03(+3.79%)
May 13, 2008 54.60 54.67 53.28 53.66 5,671,182 -0.87(-1.60%)
May 12, 2008 54.21 54.82 53.84 54.54 3,486,433 +0.40(+0.75%)
May 09, 2008 54.44 55.61 53.74 54.13 3,146,292 -0.43(-0.79%)
May 08, 2008 55.58 55.91 54.42 54.56 5,334,905 -0.40(-0.73%)
May 07, 2008 56.87 57.26 54.96 54.96 5,307,478 -1.91(-3.35%)
May 06, 2008 57.10 57.31 55.85 56.87 6,225,109 -0.51(-0.89%)
May 05, 2008 56.92 58.57 56.87 57.38 4,554,801 +0.23(+0.40%)
May 02, 2008 56.71 57.24 56.28 57.15 4,839,294 +0.89(+1.58%)
May 01, 2008 54.44 56.43 53.36 56.26 7,765,780 +2.62(+4.89%)
Apr 30, 2008 55.82 56.49 53.64 53.64 6,620,547 -2.06(-3.69%)
Apr 29, 2008 55.11 56.19 54.72 55.70 5,025,901 +0.19(+0.33%)
Apr 28, 2008 56.51 56.67 55.11 55.51 6,409,763 -0.88(-1.56%)
Apr 25, 2008 57.45 57.45 55.99 56.39 5,239,073 -0.48(-0.85%)
Apr 24, 2008 57.02 57.55 56.17 56.87 5,310,915 -0.30(-0.53%)
Apr 23, 2008 56.87 57.93 56.34 57.17 9,356,614 +0.48(+0.84%)
Apr 22, 2008 58.81 59.10 53.97 56.69 23,367,100 -4.69(-7.64%)
Apr 21, 2008 59.04 61.55 58.75 61.38 5,998,565 +2.32(+3.92%)
Apr 18, 2008 59.22 60.04 58.50 59.07 6,377,560 +0.62(+1.07%)
Apr 17, 2008 57.98 58.49 57.14 58.44 4,146,937 +0.18(+0.31%)
Apr 16, 2008 57.17 58.27 56.94 58.27 4,546,801 +1.46(+2.56%)
Apr 15, 2008 56.19 56.99 55.82 56.81 4,397,744 +0.88(+1.57%)
Apr 14, 2008 58.05 58.05 55.93 55.93 4,627,154 -1.40(-2.43%)
Apr 11, 2008 58.09 58.89 57.33 57.33 4,267,637 -1.26(-2.14%)
Apr 10, 2008 58.60 59.35 57.65 58.58 4,130,921 +0.06(+0.10%)
Apr 09, 2008 60.14 60.65 58.28 58.52 5,459,699 -1.36(-2.27%)
Apr 08, 2008 59.33 60.84 59.33 59.88 6,078,611 +0.20(+0.33%)
Apr 07, 2008 60.63 61.79 59.66 59.68 7,904,099 -0.19(-0.31%)
Apr 04, 2008 60.03 60.56 58.98 59.87 5,176,962 -0.39(-0.64%)
Apr 03, 2008 59.31 60.49 58.57 60.26 4,442,927 +0.68(+1.14%)
Apr 02, 2008 58.72 60.74 58.43 59.58 9,127,170 +0.95(+1.62%)
Apr 01, 2008 55.68 59.22 55.51 58.63 8,079,790 +3.62(+6.58%)
Mar 31, 2008 55.01 55.46 53.70 55.01 8,074,733 -1.20(-2.13%)
Mar 28, 2008 57.09 58.26 56.17 56.20 6,206,637 -1.19(-2.07%)
Mar 27, 2008 57.61 59.09 57.22 57.39 7,226,155 +0.06(+0.10%)
Mar 26, 2008 58.39 58.78 57.17 57.33 5,788,437 -1.67(-2.84%)
Mar 25, 2008 57.22 59.47 56.60 59.01 6,329,964 +1.78(+3.12%)
Mar 24, 2008 55.62 58.50 55.47 57.22 8,537,467 +1.88(+3.39%)
Mar 21, 2008 52.45 55.35 51.72 55.35 11,282,676 -0.00(-0.00%)
Mar 20, 2008 52.45 55.35 51.72 55.35 11,282,676 +2.59(+4.91%)
Mar 19, 2008 54.94 55.86 52.20 52.75 12,010,971 -2.71(-4.88%)
Mar 18, 2008 55.23 55.73 53.59 55.46 13,610,146 +2.79(+5.30%)
Mar 17, 2008 54.92 55.11 46.79 52.67 33,343,088 -4.32(-7.58%)
Mar 14, 2008 59.85 60.34 56.17 56.99 11,707,383 -2.44(-4.10%)
Mar 13, 2008 57.30 59.77 56.02 59.43 10,090,717 +0.99(+1.70%)
Mar 12, 2008 58.65 59.56 57.84 58.44 8,058,273 -0.72(-1.21%)
Mar 11, 2008 55.62 59.19 55.14 59.16 11,798,319 +5.07(+9.38%)
Mar 10, 2008 57.17 57.62 54.09 54.09 11,694,027 -3.54(-6.14%)
Mar 07, 2008 58.90 59.68 55.85 57.62 13,010,064 -1.65(-2.78%)
Mar 06, 2008 60.37 60.74 59.17 59.27 5,725,695 -1.52(-2.51%)
Mar 05, 2008 58.98 60.84 58.98 60.79 8,317,097 +1.81(+3.07%)
Mar 04, 2008 59.94 60.15 58.21 58.98 8,918,825 -1.65(-2.71%)
Mar 03, 2008 59.99 60.85 59.21 60.63 5,005,706 +0.44(+0.73%)
Feb 29, 2008 60.15 60.60 59.26 60.19 4,981,963 -0.47(-0.77%)
Feb 28, 2008 61.09 61.50 60.42 60.66 5,152,835 -1.10(-1.79%)
Feb 27, 2008 61.44 62.65 61.08 61.76 4,476,980 -0.30(-0.48%)
Feb 26, 2008 61.79 62.73 60.53 62.06 5,572,545 -0.20(-0.32%)
Feb 25, 2008 61.60 62.67 60.71 62.26 5,345,088 +0.69(+1.12%)
Feb 22, 2008 60.50 61.87 59.92 61.57 5,424,579 +1.02(+1.68%)
Feb 21, 2008 61.15 61.56 59.88 60.56 5,425,347 -0.59(-0.97%)
Feb 20, 2008 60.39 61.15 58.78 61.15 8,429,823 +0.18(+0.29%)
Feb 19, 2008 61.98 62.51 60.34 60.97 4,952,115 -0.82(-1.32%)
Feb 18, 2008 62.22 62.22 60.91 61.79 0 +0.00(+0.00%)
Feb 15, 2008 62.22 62.22 60.91 61.79 6,193,068 -0.47(-0.75%)
Feb 14, 2008 62.73 63.65 61.85 62.26 5,925,256 -0.48(-0.76%)
Feb 13, 2008 62.56 63.12 61.65 62.73 5,742,709 +0.56(+0.90%)
Feb 12, 2008 62.03 63.75 61.41 62.18 8,924,325 +1.03(+1.68%)
Feb 11, 2008 60.62 62.15 59.53 61.15 8,051,271 +0.53(+0.87%)
Feb 08, 2008 62.12 62.61 60.18 60.62 12,801,855 -1.29(-2.09%)
Feb 07, 2008 60.04 64.19 59.80 61.91 39,450,140 +5.01(+8.81%)
Feb 06, 2008 68.42 68.42 55.72 56.90 73,775,656 -12.14(-17.59%)
Feb 05, 2008 72.90 73.23 69.04 69.04 11,561,217 -3.54(-4.88%)
Feb 04, 2008 72.61 73.05 71.53 72.58 4,174,679 +1.05(+1.47%)
Feb 01, 2008 72.70 72.88 70.59 71.53 6,163,834 -0.86(-1.19%)
Jan 31, 2008 69.24 73.27 68.01 72.39 8,971,316 +2.25(+3.20%)
Jan 30, 2008 71.70 72.54 69.65 70.15 7,190,865 -2.20(-3.04%)
Jan 29, 2008 72.83 73.46 71.41 72.35 5,712,178 -0.88(-1.21%)
Jan 28, 2008 75.53 76.54 71.37 73.23 13,682,798 -0.52(-0.71%)
Jan 25, 2008 74.52 75.87 73.65 73.75 9,010,102 -0.72(-0.97%)
Jan 24, 2008 71.29 75.35 71.24 74.47 11,242,303 +2.95(+4.12%)
Jan 23, 2008 66.72 71.97 66.25 71.53 12,024,446 +3.40(+4.99%)
Jan 22, 2008 62.74 68.44 61.87 68.13 12,002,486 +2.65(+4.05%)
Jan 21, 2008 63.95 66.04 63.91 65.48 0 +0.00(+0.00%)
Jan 18, 2008 63.95 66.04 63.91 65.48 11,360,257 +1.60(+2.51%)
Jan 17, 2008 67.78 68.36 63.52 63.87 10,085,702 -3.76(-5.55%)
Jan 16, 2008 69.30 69.85 66.49 67.63 10,941,725 -2.34(-3.35%)
Jan 15, 2008 72.32 72.69 69.93 69.97 7,628,108 -3.12(-4.27%)
Jan 14, 2008 72.93 73.17 71.59 73.09 3,995,501 +0.67(+0.92%)
Jan 11, 2008 71.21 72.93 70.30 72.43 7,573,135 +0.70(+0.98%)
Jan 10, 2008 69.53 72.46 68.99 71.73 8,262,934 +1.33(+1.89%)
Jan 09, 2008 70.00 70.79 67.34 70.39 11,324,788 +0.27(+0.39%)
Jan 08, 2008 72.35 73.26 69.62 70.12 8,577,217 -1.88(-2.62%)
Jan 07, 2008 73.41 73.75 69.77 72.00 9,828,831 -0.87(-1.20%)
Jan 04, 2008 75.73 75.73 72.53 72.88 8,261,441 -3.38(-4.44%)
Jan 03, 2008 79.04 79.22 74.85 76.26 10,883,213 -2.77(-3.51%)
Jan 02, 2008 80.44 80.49 78.63 79.03 4,184,120 -1.41(-1.75%)
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.