CME Group (NQ: CME )

215.59 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.02 24.42 23.72 24.41 8,321,287 +0.38(+1.59%)
May 27, 2005 23.93 24.10 23.84 24.02 2,694,630 +0.06(+0.23%)
May 26, 2005 23.89 24.01 23.79 23.97 3,761,144 +0.19(+0.81%)
May 25, 2005 24.20 24.25 23.63 23.77 4,418,414 -0.31(-1.29%)
May 24, 2005 23.86 24.17 23.65 24.09 5,193,497 +0.17(+0.73%)
May 23, 2005 23.65 24.16 23.62 23.91 9,161,920 +0.32(+1.33%)
May 20, 2005 23.13 23.62 22.92 23.60 5,430,893 +0.47(+2.01%)
May 19, 2005 23.07 23.13 22.76 23.13 5,062,397 +0.06(+0.25%)
May 18, 2005 22.93 23.07 22.62 23.07 7,253,002 +0.37(+1.64%)
May 17, 2005 22.33 23.03 22.27 22.70 8,235,364 +0.35(+1.56%)
May 16, 2005 21.96 22.35 21.82 22.35 7,363,728 +0.78(+3.59%)
May 13, 2005 21.60 21.80 21.31 21.58 4,869,291 +0.19(+0.87%)
May 12, 2005 21.99 22.01 21.39 21.39 4,902,066 -0.65(-2.94%)
May 11, 2005 21.80 22.13 21.64 22.04 4,570,773 -0.12(-0.52%)
May 10, 2005 22.43 22.43 22.09 22.16 2,909,881 -0.34(-1.52%)
May 09, 2005 22.49 22.52 22.21 22.50 2,981,632 +0.10(+0.46%)
May 06, 2005 22.46 22.58 22.30 22.40 3,486,543 +0.05(+0.23%)
May 05, 2005 22.39 22.80 22.07 22.34 5,767,501 +0.01(+0.04%)
May 04, 2005 21.73 22.60 21.69 22.33 8,709,272 +0.69(+3.17%)
May 03, 2005 21.78 22.13 21.56 21.65 5,937,576 -0.13(-0.62%)
May 02, 2005 22.13 22.35 21.55 21.78 7,156,449 -0.29(-1.31%)
Apr 29, 2005 22.23 22.24 21.51 22.07 6,606,362 +0.08(+0.36%)
Apr 28, 2005 22.36 22.52 21.88 21.99 5,910,116 -0.37(-1.66%)
Apr 27, 2005 21.45 22.55 21.39 22.36 13,421,775 +0.98(+4.59%)
Apr 26, 2005 20.90 21.75 20.88 21.38 14,236,719 +1.29(+6.40%)
Apr 25, 2005 19.33 20.23 19.28 20.10 7,413,333 +0.79(+4.10%)
Apr 22, 2005 19.19 19.64 18.99 19.30 5,470,755 +0.12(+0.61%)
Apr 21, 2005 19.33 19.60 18.49 19.19 13,428,861 -0.14(-0.74%)
Apr 20, 2005 19.72 19.86 19.08 19.33 5,172,237 -0.41(-2.07%)
Apr 19, 2005 19.76 19.76 19.53 19.74 5,305,994 +0.24(+1.24%)
Apr 18, 2005 19.41 19.86 19.00 19.50 8,005,054 +0.19(+0.96%)
Apr 15, 2005 19.95 20.22 19.19 19.31 11,853,893 -0.90(-4.44%)
Apr 14, 2005 20.99 21.07 20.13 20.21 8,896,178 -0.76(-3.64%)
Apr 13, 2005 20.94 21.12 20.91 20.97 3,586,639 +0.03(+0.13%)
Apr 12, 2005 20.81 20.99 20.70 20.94 5,290,050 +0.03(+0.16%)
Apr 11, 2005 21.06 21.08 20.88 20.91 2,621,994 -0.13(-0.62%)
Apr 08, 2005 21.21 21.36 20.88 21.04 2,805,356 -0.17(-0.81%)
Apr 07, 2005 21.30 21.42 21.09 21.21 3,591,068 -0.20(-0.95%)
Apr 06, 2005 21.29 21.65 21.29 21.42 3,738,113 +0.10(+0.47%)
Apr 05, 2005 21.26 21.43 21.03 21.32 4,321,861 -0.01(-0.03%)
Apr 04, 2005 20.72 21.45 20.46 21.32 8,010,369 +0.61(+2.92%)
Apr 01, 2005 21.72 21.80 20.41 20.72 16,879,972 -1.19(-5.43%)
Mar 31, 2005 21.80 22.10 21.71 21.90 2,709,689 +0.06(+0.25%)
Mar 30, 2005 21.41 21.86 21.38 21.85 3,275,720 +0.44(+2.06%)
Mar 29, 2005 21.95 22.06 21.37 21.41 4,396,269 -0.61(-2.76%)
Mar 28, 2005 21.82 22.23 21.79 22.02 3,127,790 +0.20(+0.92%)
Mar 24, 2005 21.68 21.92 21.59 21.82 2,878,878 +0.30(+1.42%)
Mar 23, 2005 21.37 21.78 21.32 21.51 5,104,030 -0.37(-1.68%)
Mar 22, 2005 22.50 22.50 21.82 21.88 4,146,471 -0.54(-2.41%)
Mar 21, 2005 22.27 22.54 22.19 22.42 5,982,752 +0.59(+2.68%)
Mar 18, 2005 21.88 22.02 21.72 21.83 4,756,793 -0.05(-0.21%)
Mar 17, 2005 22.21 22.26 21.85 21.88 3,729,255 -0.35(-1.58%)
Mar 16, 2005 22.32 22.39 22.13 22.23 3,420,993 -0.18(-0.80%)
Mar 15, 2005 22.13 22.57 22.13 22.41 4,290,857 +0.19(+0.85%)
Mar 14, 2005 22.29 22.43 21.90 22.22 5,958,835 -0.05(-0.24%)
Mar 11, 2005 22.34 22.49 22.08 22.27 6,255,581 -0.07(-0.30%)
Mar 10, 2005 21.65 22.38 21.65 22.34 8,459,474 +0.69(+3.18%)
Mar 09, 2005 21.85 21.90 21.31 21.65 7,788,031 -0.31(-1.40%)
Mar 08, 2005 21.98 22.27 21.70 21.96 5,277,648 -0.02(-0.10%)
Mar 07, 2005 22.24 22.53 21.74 21.98 8,102,493 -0.26(-1.16%)
Mar 04, 2005 21.88 22.80 21.88 22.24 10,869,759 +0.38(+1.73%)
Mar 03, 2005 22.66 22.66 21.53 21.86 17,628,480 -0.60(-2.68%)
Mar 02, 2005 24.02 24.02 22.03 22.47 34,640,436 -2.37(-9.55%)
Mar 01, 2005 23.37 24.89 23.37 24.84 11,451,736 +1.51(+6.48%)
Feb 28, 2005 23.80 23.85 23.28 23.33 5,754,214 -0.51(-2.15%)
Feb 25, 2005 23.70 23.95 23.41 23.84 4,096,865 +0.13(+0.54%)
Feb 24, 2005 23.47 23.88 23.23 23.71 5,065,940 +0.25(+1.04%)
Feb 23, 2005 23.72 23.99 23.31 23.46 6,118,281 -0.23(-0.99%)
Feb 22, 2005 23.93 24.46 23.54 23.70 6,199,775 -0.52(-2.15%)
Feb 18, 2005 23.95 24.32 23.88 24.22 4,940,155 +0.17(+0.69%)
Feb 17, 2005 24.33 24.58 23.95 24.05 5,841,023 -0.35(-1.42%)
Feb 16, 2005 23.94 24.48 23.46 24.40 10,481,775 +0.45(+1.89%)
Feb 15, 2005 23.85 24.04 23.62 23.94 5,616,027 +0.10(+0.40%)
Feb 14, 2005 23.79 23.94 23.51 23.85 5,018,992 +0.20(+0.84%)
Feb 11, 2005 23.28 23.77 23.03 23.65 6,003,126 +0.37(+1.59%)
Feb 10, 2005 23.06 23.40 22.76 23.28 8,369,121 +0.36(+1.58%)
Feb 09, 2005 23.75 23.76 22.80 22.92 8,553,370 -0.83(-3.51%)
Feb 08, 2005 23.62 23.86 23.45 23.75 8,271,682 +0.20(+0.83%)
Feb 07, 2005 23.42 23.68 23.14 23.56 9,295,677 +0.42(+1.81%)
Feb 04, 2005 22.01 23.14 21.90 23.14 10,859,130 +1.10(+4.99%)
Feb 03, 2005 21.90 22.33 21.51 22.04 7,755,256 +0.09(+0.43%)
Feb 02, 2005 21.70 22.28 21.70 21.94 13,031,133 +0.32(+1.50%)
Feb 01, 2005 21.85 22.13 21.01 21.62 30,627,724 -2.60(-10.72%)
Jan 31, 2005 24.08 24.36 23.86 24.22 9,389,573 +0.57(+2.39%)
Jan 28, 2005 24.05 24.05 23.05 23.65 12,291,483 -0.05(-0.20%)
Jan 27, 2005 22.92 23.71 22.62 23.70 14,179,141 +1.45(+6.49%)
Jan 26, 2005 21.18 22.30 20.92 22.25 10,737,774 +1.28(+6.11%)
Jan 25, 2005 20.88 21.49 20.72 20.97 10,293,984 +0.08(+0.38%)
Jan 24, 2005 21.39 21.51 20.79 20.89 14,405,908 -0.81(-3.74%)
Jan 21, 2005 21.91 22.12 21.56 21.70 10,082,275 -0.54(-2.45%)
Jan 20, 2005 22.95 22.95 21.83 22.25 15,474,194 -0.81(-3.53%)
Jan 19, 2005 23.54 23.61 23.00 23.06 4,470,677 -0.24(-1.02%)
Jan 18, 2005 23.42 23.42 23.14 23.30 4,634,551 -0.15(-0.66%)
Jan 14, 2005 23.38 23.59 23.18 23.45 2,644,139 +0.03(+0.13%)
Jan 13, 2005 23.38 23.74 22.93 23.42 7,158,220 +0.04(+0.17%)
Jan 12, 2005 23.98 24.16 22.58 23.38 16,805,564 -0.60(-2.51%)
Jan 11, 2005 24.25 24.28 23.94 23.98 5,149,206 -0.34(-1.40%)
Jan 10, 2005 24.57 24.67 24.13 24.32 7,264,518 -0.24(-0.99%)
Jan 07, 2005 25.01 25.19 24.51 24.57 4,980,902 -0.44(-1.76%)
Jan 06, 2005 24.55 25.12 24.39 25.01 5,159,836 +0.45(+1.84%)
Jan 05, 2005 24.22 24.75 24.11 24.55 8,289,398 +0.34(+1.40%)
Jan 04, 2005 24.61 24.97 23.71 24.22 12,050,543 -0.38(-1.56%)
Jan 03, 2005 25.85 25.99 24.58 24.60 9,114,972 -1.22(-4.72%)
Dec 31, 2004 25.74 25.94 25.65 25.82 1,661,777 +0.08(+0.29%)
Dec 30, 2004 25.73 25.86 25.59 25.74 1,807,049 +0.01(+0.05%)
Dec 29, 2004 25.42 25.85 25.35 25.73 5,214,756 +0.31(+1.23%)
Dec 28, 2004 24.72 25.48 24.72 25.42 3,075,528 +0.74(+3.00%)
Dec 27, 2004 25.10 25.16 24.67 24.68 1,828,309 -0.33(-1.31%)
Dec 23, 2004 24.98 25.16 24.95 25.01 913,268 +0.02(+0.09%)
Dec 22, 2004 24.87 25.12 24.71 24.98 2,490,894 +0.12(+0.48%)
Dec 21, 2004 24.63 25.06 24.53 24.86 3,371,388 +0.28(+1.13%)
Dec 20, 2004 24.89 25.01 24.52 24.59 4,975,588 -0.31(-1.26%)
Dec 17, 2004 25.09 25.29 24.79 24.90 3,454,654 -0.22(-0.87%)
Dec 16, 2004 25.30 25.33 25.09 25.12 2,424,458 -0.18(-0.71%)
Dec 15, 2004 25.37 25.51 25.12 25.30 2,470,520 +0.01(+0.04%)
Dec 14, 2004 25.48 25.48 25.04 25.29 3,093,244 -0.19(-0.76%)
Dec 13, 2004 25.36 25.55 25.24 25.48 5,025,193 +0.37(+1.48%)
Dec 10, 2004 24.68 25.29 24.64 25.11 5,049,996 +0.31(+1.25%)
Dec 09, 2004 24.24 24.85 24.06 24.80 5,668,290 +0.50(+2.07%)
Dec 08, 2004 24.24 24.30 23.88 24.30 4,577,860 +0.01(+0.03%)
Dec 07, 2004 24.61 24.78 24.10 24.29 8,073,261 -0.15(-0.61%)
Dec 06, 2004 24.32 24.61 24.27 24.44 6,712,659 +0.28(+1.16%)
Dec 03, 2004 23.82 24.16 23.45 24.16 8,334,575 +0.49(+2.06%)
Dec 02, 2004 23.44 23.91 23.27 23.67 10,022,040 +0.23(+1.00%)
Dec 01, 2004 22.24 23.48 22.17 23.44 12,120,521 +1.34(+6.08%)
Nov 30, 2004 22.24 22.48 21.98 22.09 5,006,591 -0.29(-1.31%)
Nov 29, 2004 22.35 22.62 21.73 22.39 7,674,647 +0.05(+0.24%)
Nov 26, 2004 22.52 22.73 22.24 22.33 2,568,845 -0.10(-0.43%)
Nov 24, 2004 22.87 22.93 22.35 22.43 6,872,104 -0.72(-3.13%)
Nov 23, 2004 22.78 23.18 22.68 23.15 3,257,118 +0.27(+1.20%)
Nov 22, 2004 22.71 23.03 22.17 22.88 6,136,883 +0.19(+0.82%)
Nov 19, 2004 23.03 23.23 22.58 22.69 4,933,955 -0.29(-1.24%)
Nov 18, 2004 22.87 23.10 22.40 22.98 5,429,122 +0.11(+0.48%)
Nov 17, 2004 22.97 23.55 22.38 22.87 10,679,311 +0.18(+0.78%)
Nov 16, 2004 23.82 23.91 22.63 22.69 8,018,341 -1.06(-4.46%)
Nov 15, 2004 23.10 23.86 23.10 23.75 8,714,587 +0.65(+2.80%)
Nov 12, 2004 22.62 23.19 22.13 23.10 6,428,314 +0.59(+2.64%)
Nov 11, 2004 22.48 23.09 21.91 22.51 13,658,286 +0.09(+0.42%)
Nov 10, 2004 21.50 22.51 21.44 22.42 11,671,416 +0.84(+3.90%)
Nov 09, 2004 21.13 21.60 20.99 21.57 7,136,961 +0.42(+1.98%)
Nov 08, 2004 20.36 21.29 20.23 21.15 6,021,728 +0.80(+3.91%)
Nov 05, 2004 21.13 21.13 20.27 20.36 5,423,807 -0.75(-3.54%)
Nov 04, 2004 21.11 21.17 20.58 21.11 5,191,725 -0.01(-0.04%)
Nov 03, 2004 20.55 21.17 20.55 21.11 10,555,297 +0.82(+4.02%)
Nov 02, 2004 19.94 20.43 19.83 20.30 7,077,612 +0.45(+2.27%)
Nov 01, 2004 19.88 19.97 19.61 19.85 3,930,333 +0.01(+0.04%)
Oct 29, 2004 19.66 20.20 19.64 19.84 7,593,153 +0.22(+1.14%)
Oct 28, 2004 19.27 19.61 19.00 19.61 5,585,024 +0.39(+2.04%)
Oct 27, 2004 18.63 19.35 18.54 19.22 6,199,775 +0.52(+2.76%)
Oct 26, 2004 19.12 19.12 18.15 18.71 12,735,273 -0.41(-2.16%)
Oct 25, 2004 18.91 19.23 18.82 19.12 3,962,222 +0.14(+0.75%)
Oct 22, 2004 19.04 19.23 18.94 18.98 1,898,288 -0.04(-0.22%)
Oct 21, 2004 18.85 19.28 18.74 19.02 3,745,199 +0.16(+0.87%)
Oct 20, 2004 19.11 19.12 18.54 18.85 5,057,082 -0.31(-1.61%)
Oct 19, 2004 19.45 19.46 18.99 19.16 4,026,886 -0.11(-0.57%)
Oct 18, 2004 19.34 19.34 19.02 19.27 4,483,964 -0.05(-0.26%)
Oct 15, 2004 19.49 19.61 19.23 19.32 7,108,615 -0.06(-0.31%)
Oct 14, 2004 18.97 19.50 18.89 19.38 8,855,430 +0.50(+2.65%)
Oct 13, 2004 18.76 18.90 18.42 18.88 5,051,767 +0.24(+1.27%)
Oct 12, 2004 18.68 18.68 18.40 18.64 3,908,188 -0.12(-0.66%)
Oct 11, 2004 18.74 18.97 18.41 18.77 3,860,354 +0.04(+0.21%)
Oct 08, 2004 18.77 19.01 18.69 18.73 3,466,169 -0.14(-0.74%)
Oct 07, 2004 18.97 19.04 18.80 18.87 6,364,536 -0.16(-0.87%)
Oct 06, 2004 19.10 19.22 18.86 19.03 4,913,581 -0.01(-0.06%)
Oct 05, 2004 19.02 19.28 18.90 19.04 7,407,133 +0.03(+0.15%)
Oct 04, 2004 18.85 19.22 18.83 19.02 8,413,412 +0.31(+1.66%)
Oct 01, 2004 18.29 18.74 18.27 18.71 7,934,189 +0.50(+2.73%)
Sep 30, 2004 17.92 18.35 17.64 18.21 7,175,051 +0.32(+1.79%)
Sep 29, 2004 17.98 18.12 17.74 17.89 4,041,945 -0.09(-0.53%)
Sep 28, 2004 17.77 18.11 17.69 17.98 5,530,990 +0.24(+1.36%)
Sep 27, 2004 17.80 18.02 17.54 17.74 7,253,002 -0.05(-0.29%)
Sep 24, 2004 17.28 18.06 17.24 17.79 11,689,133 +0.52(+2.99%)
Sep 23, 2004 17.12 17.33 17.02 17.28 4,972,930 +0.11(+0.64%)
Sep 22, 2004 17.16 17.49 16.96 17.17 9,611,025 +0.10(+0.59%)
Sep 21, 2004 16.61 17.28 16.56 17.07 9,588,880 +0.57(+3.48%)
Sep 20, 2004 16.13 16.79 16.07 16.49 6,168,772 +0.32(+1.95%)
Sep 17, 2004 15.92 16.25 15.88 16.18 3,730,140 +0.28(+1.78%)
Sep 16, 2004 15.93 16.01 15.79 15.90 2,955,944 -0.06(-0.37%)
Sep 15, 2004 16.17 16.20 15.92 15.95 2,096,709 -0.29(-1.78%)
Sep 14, 2004 15.97 16.31 15.88 16.24 3,324,440 +0.27(+1.69%)
Sep 13, 2004 16.21 16.31 15.82 15.97 3,738,113 -0.30(-1.84%)
Sep 10, 2004 16.33 16.57 16.20 16.27 3,614,985 -0.05(-0.32%)
Sep 09, 2004 16.18 16.62 16.09 16.33 5,927,832 +0.12(+0.75%)
Sep 08, 2004 16.28 16.45 16.06 16.20 6,222,806 -0.11(-0.67%)
Sep 07, 2004 15.49 16.37 15.49 16.31 9,453,351 +0.85(+5.48%)
Sep 03, 2004 15.56 15.56 15.38 15.47 2,280,957 -0.08(-0.51%)
Sep 02, 2004 15.01 15.58 14.97 15.55 4,052,575 +0.61(+4.08%)
Sep 01, 2004 15.01 15.04 14.80 14.94 2,295,130 -0.09(-0.62%)
Aug 31, 2004 14.98 15.10 14.68 15.03 3,666,362 -0.00(-0.03%)
Aug 30, 2004 15.38 15.46 14.98 15.03 3,870,984 -0.38(-2.44%)
Aug 27, 2004 15.62 15.69 15.38 15.41 1,793,762 -0.20(-1.28%)
Aug 26, 2004 15.44 15.64 15.41 15.61 2,855,847 +0.22(+1.42%)
Aug 25, 2004 15.37 15.44 15.20 15.39 2,717,661 -0.01(-0.06%)
Aug 24, 2004 15.54 15.74 15.16 15.40 3,823,150 -0.11(-0.71%)
Aug 23, 2004 15.40 15.78 15.37 15.51 6,333,532 +0.28(+1.82%)
Aug 20, 2004 15.00 15.27 15.00 15.23 3,088,815 +0.13(+0.87%)
Aug 19, 2004 15.26 15.38 15.09 15.10 3,048,068 -0.13(-0.84%)
Aug 18, 2004 15.23 15.32 15.01 15.23 2,941,771 -0.00(-0.02%)
Aug 17, 2004 15.30 15.44 15.16 15.23 3,212,828 -0.01(-0.05%)
Aug 16, 2004 14.99 15.38 14.96 15.24 4,683,271 +0.22(+1.50%)
Aug 13, 2004 15.04 15.16 14.89 15.02 2,831,930 -0.02(-0.14%)
Aug 12, 2004 15.50 15.50 15.00 15.04 5,839,251 -0.46(-2.99%)
Aug 11, 2004 15.50 15.59 15.17 15.50 5,237,787 -0.02(-0.14%)
Aug 10, 2004 15.30 15.78 14.80 15.52 12,602,401 +0.23(+1.54%)
Aug 09, 2004 14.67 15.31 14.66 15.29 10,362,191 +0.63(+4.27%)
Aug 06, 2004 13.56 14.66 13.30 14.66 11,726,337 +0.97(+7.12%)
Aug 05, 2004 14.14 14.14 13.66 13.69 4,043,717 -0.45(-3.15%)
Aug 04, 2004 14.25 14.25 14.05 14.13 1,818,565 -0.13(-0.90%)
Aug 03, 2004 14.18 14.34 14.09 14.26 2,475,835 +0.11(+0.75%)
Aug 02, 2004 13.95 14.28 13.94 14.16 2,528,984 -0.01(-0.08%)
Jul 30, 2004 14.37 14.38 13.94 14.17 4,708,959 -0.11(-0.75%)
Jul 29, 2004 14.11 14.39 14.11 14.28 4,284,657 +0.19(+1.38%)
Jul 28, 2004 14.17 14.22 13.80 14.08 3,339,499 -0.04(-0.31%)
Jul 27, 2004 13.87 14.14 13.85 14.12 3,506,917 +0.27(+1.94%)
Jul 26, 2004 14.03 14.08 13.79 13.86 3,668,134 -0.17(-1.21%)
Jul 23, 2004 14.35 14.35 13.93 14.03 3,812,521 -0.10(-0.72%)
Jul 22, 2004 13.91 14.26 13.63 14.13 8,350,519 +0.49(+3.61%)
Jul 21, 2004 14.20 14.38 13.59 13.64 5,492,014 -0.57(-3.98%)
Jul 20, 2004 13.55 14.20 13.55 14.20 7,853,580 +0.74(+5.49%)
Jul 19, 2004 13.28 13.73 13.16 13.46 7,501,028 +0.23(+1.74%)
Jul 16, 2004 13.85 13.85 13.16 13.23 16,576,140 -0.61(-4.44%)
Jul 15, 2004 14.64 14.65 13.77 13.85 15,104,811 -0.93(-6.30%)
Jul 14, 2004 14.90 15.29 14.68 14.78 5,624,000 -0.33(-2.17%)
Jul 13, 2004 15.21 15.22 15.00 15.10 4,615,063 -0.12(-0.76%)
Jul 12, 2004 15.65 15.65 14.96 15.22 9,766,928 -0.44(-2.82%)
Jul 09, 2004 15.94 15.94 15.46 15.66 4,097,751 -0.34(-2.10%)
Jul 08, 2004 16.27 16.27 15.92 16.00 3,106,531 -0.27(-1.69%)
Jul 07, 2004 15.99 16.40 15.92 16.27 4,429,044 +0.28(+1.74%)
Jul 06, 2004 16.15 16.28 15.85 15.99 4,335,148 -0.18(-1.12%)
Jul 02, 2004 16.65 16.75 16.12 16.17 4,465,362 -0.46(-2.76%)
Jul 01, 2004 16.27 16.63 16.18 16.63 7,604,668 +0.33(+2.05%)
Jun 30, 2004 15.89 16.36 15.83 16.30 5,452,153 +0.41(+2.61%)
Jun 29, 2004 15.88 15.97 15.73 15.88 6,454,002 -0.03(-0.17%)
Jun 28, 2004 15.65 16.02 15.57 15.91 7,506,343 +0.29(+1.84%)
Jun 25, 2004 15.27 15.62 15.26 15.62 12,869,916 +0.38(+2.51%)
Jun 24, 2004 15.08 15.32 15.08 15.24 3,950,707 +0.16(+1.09%)
Jun 23, 2004 14.56 15.19 14.50 15.08 6,218,377 +0.51(+3.53%)
Jun 22, 2004 14.68 14.74 14.27 14.56 3,821,379 -0.12(-0.78%)
Jun 21, 2004 14.66 14.95 14.60 14.68 7,649,844 +0.11(+0.75%)
Jun 18, 2004 14.34 14.64 14.28 14.57 3,623,843 +0.21(+1.45%)
Jun 17, 2004 14.37 14.52 14.29 14.36 2,901,023 -0.01(-0.09%)
Jun 16, 2004 14.19 14.38 14.10 14.37 3,367,845 +0.16(+1.14%)
Jun 15, 2004 14.06 14.26 13.95 14.21 5,887,971 -0.10(-0.73%)
Jun 14, 2004 14.29 14.37 14.20 14.31 4,149,128 -0.02(-0.16%)
Jun 10, 2004 13.82 14.34 13.76 14.34 4,766,537 +0.56(+4.03%)
Jun 09, 2004 13.92 14.00 13.77 13.78 3,111,846 -0.29(-2.09%)
Jun 08, 2004 13.99 14.08 13.87 14.08 3,720,396 +0.04(+0.27%)
Jun 07, 2004 13.60 14.08 13.47 14.04 7,284,891 +0.42(+3.10%)
Jun 04, 2004 13.15 13.70 13.15 13.62 11,635,984 +0.24(+1.82%)
Jun 03, 2004 13.84 13.87 13.34 13.37 6,447,802 -0.54(-3.86%)
Jun 02, 2004 13.78 13.99 13.30 13.91 12,874,345 +0.13(+0.98%)
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.