Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yahoo (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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.88 33.45 32.78 32.78 13,317,400 -0.42(-1.27%)
Apr 27, 2006 32.79 33.50 32.40 33.20 19,639,200 +0.20(+0.61%)
Apr 26, 2006 32.30 33.09 32.10 33.00 24,426,348 +1.02(+3.19%)
Apr 25, 2006 32.99 33.06 31.88 31.98 22,349,744 -1.00(-3.03%)
Apr 24, 2006 33.01 33.45 32.90 32.98 15,443,128 +0.09(+0.27%)
Apr 21, 2006 33.36 34.09 32.70 32.89 25,219,814 -0.48(-1.44%)
Apr 20, 2006 33.48 33.70 32.93 33.37 23,482,688 -0.17(-0.51%)
Apr 19, 2006 33.47 33.98 32.76 33.54 77,257,528 +2.24(+7.16%)
Apr 18, 2006 31.17 31.38 30.53 31.30 38,662,528 +0.33(+1.07%)
Apr 17, 2006 31.16 31.79 30.66 30.97 18,241,680 -0.16(-0.51%)
Apr 13, 2006 31.14 31.40 30.85 31.13 15,610,047 +0.03(+0.10%)
Apr 12, 2006 31.39 31.50 30.89 31.10 14,927,768 -0.29(-0.92%)
Apr 11, 2006 32.45 32.60 31.15 31.39 22,106,640 -1.16(-3.56%)
Apr 10, 2006 32.28 32.63 32.12 32.55 9,633,654 +0.28(+0.87%)
Apr 07, 2006 32.85 32.97 32.21 32.27 12,980,159 -0.52(-1.59%)
Apr 06, 2006 32.12 33.14 32.11 32.79 21,572,784 +0.68(+2.12%)
Apr 05, 2006 32.30 32.50 31.96 32.11 11,988,850 +0.01(+0.03%)
Apr 04, 2006 32.05 32.25 31.66 32.10 16,261,868 +0.21(+0.66%)
Apr 03, 2006 32.41 32.53 31.79 31.89 13,954,769 -0.37(-1.15%)
Mar 31, 2006 32.45 32.63 32.01 32.26 12,666,967 -0.16(-0.49%)
Mar 30, 2006 32.75 32.83 32.09 32.42 14,314,539 -0.14(-0.43%)
Mar 29, 2006 32.44 32.91 32.14 32.56 25,508,622 +0.17(+0.52%)
Mar 28, 2006 31.45 32.50 31.41 32.39 25,981,540 +0.94(+2.99%)
Mar 27, 2006 31.84 32.08 31.30 31.45 14,862,334 -0.32(-1.01%)
Mar 24, 2006 32.28 32.31 31.53 31.77 17,820,164 -0.06(-0.19%)
Mar 23, 2006 31.52 31.95 31.48 31.83 33,944,200 +1.08(+3.51%)
Mar 22, 2006 30.33 30.91 30.31 30.75 23,151,100 +0.64(+2.13%)
Mar 21, 2006 30.42 30.78 30.02 30.11 18,873,364 -0.33(-1.08%)
Mar 20, 2006 30.38 30.93 30.20 30.44 21,455,692 +0.37(+1.23%)
Mar 17, 2006 30.27 30.36 29.83 30.07 23,650,012 -0.06(-0.20%)
Mar 16, 2006 30.77 30.88 30.10 30.13 17,108,320 -0.40(-1.31%)
Mar 15, 2006 31.25 31.28 30.47 30.53 20,765,970 -0.46(-1.48%)
Mar 14, 2006 30.10 31.00 30.10 30.99 19,300,316 +0.84(+2.79%)
Mar 13, 2006 30.72 30.97 30.12 30.15 18,439,436 -0.43(-1.41%)
Mar 10, 2006 30.40 31.10 29.75 30.58 28,990,860 +0.30(+0.99%)
Mar 09, 2006 31.05 31.32 30.25 30.28 18,280,112 -0.71(-2.29%)
Mar 08, 2006 31.31 31.55 30.82 30.99 20,911,280 -0.44(-1.40%)
Mar 07, 2006 31.42 32.20 31.31 31.43 23,366,020 -0.18(-0.57%)
Mar 06, 2006 31.53 31.94 31.45 31.61 15,432,261 +0.16(+0.51%)
Mar 03, 2006 31.70 32.07 31.38 31.45 23,199,012 -0.25(-0.79%)
Mar 02, 2006 32.01 32.11 31.58 31.70 23,494,272 -0.48(-1.49%)
Mar 01, 2006 32.21 32.42 31.72 32.18 18,590,684 +0.12(+0.37%)
Feb 28, 2006 32.74 32.98 31.34 32.06 39,926,760 -0.68(-2.08%)
Feb 27, 2006 33.11 33.21 32.57 32.74 11,824,235 -0.27(-0.82%)
Feb 24, 2006 33.20 33.34 32.92 33.01 10,136,525 -0.14(-0.42%)
Feb 23, 2006 33.01 33.66 32.88 33.15 14,948,490 -0.01(-0.03%)
Feb 22, 2006 32.49 33.34 32.40 33.16 18,433,966 +0.77(+2.38%)
Feb 21, 2006 32.90 33.07 32.38 32.39 14,331,553 -0.37(-1.13%)
Feb 17, 2006 32.88 33.14 32.71 32.76 12,620,166 +0.01(+0.03%)
Feb 16, 2006 33.30 33.40 32.60 32.75 19,619,700 -0.27(-0.82%)
Feb 15, 2006 32.62 33.33 32.55 33.02 19,545,488 +0.30(+0.92%)
Feb 14, 2006 32.14 32.83 32.05 32.72 26,201,028 +0.68(+2.12%)
Feb 13, 2006 32.21 32.44 31.70 32.04 26,139,352 -0.47(-1.45%)
Feb 10, 2006 32.58 32.60 32.10 32.51 19,622,104 +0.01(+0.03%)
Feb 09, 2006 33.01 33.36 32.40 32.50 25,334,912 -0.50(-1.52%)
Feb 08, 2006 33.24 33.40 32.51 33.00 28,113,180 -0.02(-0.06%)
Feb 07, 2006 33.01 33.10 32.32 33.02 37,245,500 +0.10(+0.30%)
Feb 06, 2006 33.90 33.95 32.78 32.92 23,525,508 -0.62(-1.85%)
Feb 03, 2006 34.00 34.05 33.26 33.54 32,639,802 -0.71(-2.07%)
Feb 02, 2006 35.01 35.10 34.10 34.25 18,323,452 -0.75(-2.14%)
Feb 01, 2006 34.25 35.00 34.35 35.00 43,600,476 +0.62(+1.82%)
Jan 31, 2006 35.20 35.20 34.31 34.38 36,515,160 -0.67(-1.93%)
Jan 30, 2006 35.06 35.23 34.88 35.05 29,029,516 -0.04(-0.11%)
Jan 27, 2006 35.16 35.27 34.66 35.09 24,317,484 -0.08(-0.22%)
Jan 26, 2006 34.94 35.25 34.49 35.17 28,478,468 +0.68(+1.97%)
Jan 25, 2006 35.43 35.48 34.38 34.49 23,784,160 -0.38(-1.09%)
Jan 24, 2006 34.55 35.20 34.51 34.87 31,676,956 +0.70(+2.05%)
Jan 23, 2006 34.37 34.40 33.98 34.17 30,890,510 +0.43(+1.27%)
Jan 20, 2006 34.44 34.66 33.21 33.74 57,670,940 -0.59(-1.72%)
Jan 19, 2006 35.82 35.84 34.24 34.33 60,915,024 -0.85(-2.42%)
Jan 18, 2006 35.60 36.16 34.74 35.18 118,643,648 -4.93(-12.29%)
Jan 17, 2006 39.09 40.39 38.96 40.11 42,061,648 +0.21(+0.53%)
Jan 13, 2006 41.00 41.08 39.62 39.90 30,960,852 -0.99(-2.42%)
Jan 12, 2006 41.92 41.99 40.76 40.89 18,921,600 -0.98(-2.34%)
Jan 11, 2006 42.19 42.31 41.72 41.87 26,191,420 -1.11(-2.58%)
Jan 10, 2006 42.96 43.34 42.34 42.98 16,288,150 -0.44(-1.01%)
Jan 09, 2006 43.10 43.66 42.82 43.42 16,267,788 +0.21(+0.49%)
Jan 06, 2006 42.88 43.57 42.80 43.21 29,422,028 +1.68(+4.05%)
Jan 05, 2006 40.93 41.73 40.85 41.53 12,829,610 +0.56(+1.37%)
Jan 04, 2006 41.22 41.90 40.77 40.97 20,553,480 +0.06(+0.15%)
Jan 03, 2006 39.69 41.22 38.79 40.91 24,230,028 +1.73(+4.42%)
Dec 30, 2005 39.40 39.56 39.05 39.18 12,233,062 -0.38(-0.96%)
Dec 29, 2005 40.25 40.35 39.41 39.56 10,116,658 -0.69(-1.71%)
Dec 28, 2005 40.10 40.48 39.77 40.25 11,567,900 +0.31(+0.78%)
Dec 27, 2005 40.65 40.94 39.85 39.94 11,675,300 -0.69(-1.70%)
Dec 23, 2005 41.00 41.10 40.45 40.63 5,070,197 -0.20(-0.49%)
Dec 22, 2005 40.69 41.68 40.55 40.83 9,548,844 +0.36(+0.89%)
Dec 21, 2005 40.52 41.05 40.35 40.47 11,361,262 -0.21(-0.52%)
Dec 20, 2005 41.26 41.36 40.48 40.68 15,268,950 -0.37(-0.90%)
Dec 19, 2005 42.16 42.89 40.88 41.05 18,572,422 -1.27(-3.00%)
Dec 16, 2005 41.80 42.67 41.75 42.32 21,803,372 +0.57(+1.37%)
Dec 15, 2005 41.30 41.84 41.14 41.75 20,907,380 +0.45(+1.09%)
Dec 14, 2005 41.12 41.68 40.84 41.30 23,032,422 +0.10(+0.24%)
Dec 13, 2005 40.01 41.40 40.00 41.20 17,260,944 +1.12(+2.79%)
Dec 12, 2005 40.41 40.54 39.81 40.08 9,776,597 -0.23(-0.57%)
Dec 09, 2005 40.50 40.87 40.20 40.31 11,118,984 -0.04(-0.10%)
Dec 08, 2005 40.25 40.54 39.95 40.35 12,848,242 +0.24(+0.60%)
Dec 07, 2005 40.31 40.63 39.57 40.11 15,619,312 -0.08(-0.20%)
Dec 06, 2005 40.78 41.18 40.12 40.19 16,330,358 -0.28(-0.69%)
Dec 05, 2005 40.88 41.03 40.37 40.47 15,389,453 -0.74(-1.80%)
Dec 02, 2005 41.22 41.85 40.89 41.21 14,410,126 +0.14(+0.34%)
Dec 01, 2005 40.74 41.25 40.54 41.07 20,065,626 +0.84(+2.09%)
Nov 30, 2005 39.53 40.84 39.09 40.23 31,496,872 +0.04(+0.10%)
Nov 29, 2005 41.06 41.59 39.82 40.19 27,766,590 -0.92(-2.24%)
Nov 28, 2005 41.63 41.77 40.66 41.11 23,190,848 -1.02(-2.42%)
Nov 25, 2005 42.73 42.84 41.94 42.13 8,252,918 -0.37(-0.87%)
Nov 23, 2005 42.21 43.45 42.17 42.50 21,470,040 +0.14(+0.33%)
Nov 22, 2005 41.73 42.65 41.65 42.36 26,392,448 +0.09(+0.21%)
Nov 21, 2005 41.26 42.98 41.21 42.27 27,914,930 +0.73(+1.76%)
Nov 18, 2005 42.38 42.41 41.29 41.54 30,746,032 -0.69(-1.63%)
Nov 17, 2005 40.32 42.50 40.03 42.23 44,800,568 +2.19(+5.47%)
Nov 16, 2005 37.90 40.07 37.86 40.04 39,576,836 +2.39(+6.35%)
Nov 15, 2005 38.26 38.61 37.54 37.65 11,986,599 -0.80(-2.08%)
Nov 14, 2005 38.49 38.72 37.96 38.45 10,112,744 -0.04(-0.10%)
Nov 11, 2005 38.70 39.05 38.34 38.49 12,233,337 -0.20(-0.52%)
Nov 10, 2005 37.58 38.75 37.52 38.69 13,795,546 +0.94(+2.49%)
Nov 09, 2005 37.80 38.04 37.43 37.75 12,235,603 -0.22(-0.58%)
Nov 08, 2005 37.60 38.50 37.60 37.97 14,433,319 +0.07(+0.19%)
Nov 07, 2005 37.69 38.18 37.41 37.90 11,652,541 +0.03(+0.08%)
Nov 04, 2005 37.59 37.99 37.37 37.87 11,669,403 +0.42(+1.12%)
Nov 03, 2005 38.26 38.28 37.33 37.45 16,879,988 -0.54(-1.42%)
Nov 02, 2005 37.49 38.04 37.43 37.99 17,892,344 +0.27(+0.72%)
Nov 01, 2005 36.62 38.71 36.59 37.72 42,019,552 +0.75(+2.03%)
Oct 31, 2005 35.60 37.27 35.60 36.97 26,148,724 +1.39(+3.91%)
Oct 28, 2005 35.62 35.92 35.25 35.58 14,125,102 +0.13(+0.37%)
Oct 27, 2005 35.34 35.66 35.30 35.45 11,785,024 -0.01(-0.03%)
Oct 26, 2005 35.01 35.75 34.97 35.46 17,129,990 +0.34(+0.97%)
Oct 25, 2005 35.19 35.38 34.89 35.12 14,464,683 -0.16(-0.45%)
Oct 24, 2005 35.30 35.49 34.94 35.28 19,602,980 -0.01(-0.03%)
Oct 21, 2005 35.99 36.33 35.19 35.29 28,424,748 +0.03(+0.09%)
Oct 20, 2005 35.90 36.94 35.05 35.26 29,281,188 -0.65(-1.81%)
Oct 19, 2005 34.62 35.94 34.59 35.91 63,275,924 +2.21(+6.56%)
Oct 18, 2005 34.40 34.76 33.64 33.70 35,136,784 -0.46(-1.35%)
Oct 17, 2005 33.85 34.30 33.80 34.16 21,994,856 +0.64(+1.91%)
Oct 14, 2005 33.62 33.62 32.77 33.52 17,426,492 +0.15(+0.45%)
Oct 13, 2005 33.80 33.85 32.97 33.37 16,254,648 -0.56(-1.65%)
Oct 12, 2005 33.99 34.71 33.91 33.93 16,094,366 -0.17(-0.50%)
Oct 11, 2005 34.55 34.84 33.66 34.10 16,504,976 -0.43(-1.25%)
Oct 10, 2005 34.20 34.90 34.12 34.53 15,228,139 +0.37(+1.08%)
Oct 07, 2005 34.03 34.29 33.97 34.16 12,253,295 +0.36(+1.07%)
Oct 06, 2005 33.95 34.30 33.54 33.80 21,567,680 +0.31(+0.93%)
Oct 05, 2005 33.79 33.93 33.36 33.49 12,517,017 -0.08(-0.24%)
Oct 04, 2005 33.75 34.37 33.51 33.57 13,012,765 -0.20(-0.59%)
Oct 03, 2005 33.80 34.12 33.71 33.77 13,185,102 -0.07(-0.21%)
Sep 30, 2005 33.59 34.10 33.56 33.84 15,697,160 +0.38(+1.14%)
Sep 29, 2005 32.40 33.70 32.12 33.46 22,210,136 +1.11(+3.43%)
Sep 28, 2005 32.67 32.80 32.27 32.35 11,622,801 -0.13(-0.40%)
Sep 27, 2005 32.17 32.61 32.17 32.48 12,248,201 +0.30(+0.93%)
Sep 26, 2005 32.48 32.55 31.99 32.18 13,548,210 +0.05(+0.16%)
Sep 23, 2005 32.13 32.25 31.75 32.13 14,903,743 +0.09(+0.28%)
Sep 22, 2005 32.04 32.41 31.76 32.04 18,262,204 +0.07(+0.22%)
Sep 21, 2005 32.53 33.10 31.60 31.97 21,708,356 -0.67(-2.05%)
Sep 20, 2005 32.88 33.11 32.36 32.64 14,584,455 -0.11(-0.34%)
Sep 19, 2005 33.27 33.47 32.25 32.75 15,430,535 -0.42(-1.27%)
Sep 16, 2005 33.70 33.77 33.05 33.17 20,874,482 -0.40(-1.19%)
Sep 15, 2005 33.95 33.99 33.50 33.57 10,407,549 -0.23(-0.68%)
Sep 14, 2005 34.30 34.50 33.64 33.80 15,017,900 -0.50(-1.46%)
Sep 13, 2005 33.93 34.71 33.73 34.30 19,334,470 +0.39(+1.15%)
Sep 12, 2005 33.42 34.34 33.41 33.91 18,538,856 +0.45(+1.34%)
Sep 09, 2005 33.35 33.60 33.02 33.46 15,248,871 +0.12(+0.36%)
Sep 08, 2005 33.74 33.93 33.20 33.34 17,450,260 -0.72(-2.11%)
Sep 07, 2005 33.50 34.26 33.30 34.06 12,536,238 +0.38(+1.13%)
Sep 06, 2005 33.18 33.78 33.18 33.68 12,442,161 +0.51(+1.54%)
Sep 02, 2005 33.20 33.37 33.10 33.17 6,845,516 -0.07(-0.21%)
Sep 01, 2005 33.28 33.51 33.04 33.24 11,637,964 -0.08(-0.24%)
Aug 31, 2005 33.25 33.39 32.99 33.32 13,031,515 +0.14(+0.42%)
Aug 30, 2005 33.50 33.67 33.00 33.18 13,493,036 -0.50(-1.48%)
Aug 29, 2005 33.40 33.78 33.31 33.68 11,422,662 +0.11(+0.33%)
Aug 26, 2005 33.51 33.81 33.38 33.57 9,832,951 +0.09(+0.27%)
Aug 25, 2005 33.54 33.62 33.20 33.48 12,563,768 +0.01(+0.03%)
Aug 24, 2005 32.92 33.68 32.88 33.47 23,245,048 +0.36(+1.09%)
Aug 23, 2005 33.29 33.33 32.65 33.11 16,908,154 -0.09(-0.27%)
Aug 22, 2005 34.07 34.10 33.07 33.20 21,062,600 -0.80(-2.35%)
Aug 19, 2005 34.39 34.47 33.98 34.00 13,195,699 -0.36(-1.05%)
Aug 18, 2005 34.13 34.73 34.12 34.36 12,154,184 -0.03(-0.09%)
Aug 17, 2005 34.30 34.73 34.23 34.39 10,443,691 +0.16(+0.47%)
Aug 16, 2005 34.57 34.66 34.21 34.23 11,868,016 -0.37(-1.07%)
Aug 15, 2005 34.80 34.87 34.49 34.60 11,243,998 +0.00(+0.00%)
Aug 12, 2005 34.86 34.88 34.45 34.60 13,637,555 -0.34(-0.97%)
Aug 11, 2005 34.54 35.00 34.32 34.94 22,665,832 +0.75(+2.19%)
Aug 10, 2005 34.28 34.77 34.00 34.19 18,054,364 +0.13(+0.38%)
Aug 09, 2005 34.15 34.32 33.91 34.06 10,004,269 +0.12(+0.35%)
Aug 08, 2005 33.86 34.18 33.66 33.94 13,080,706 +0.42(+1.25%)
Aug 05, 2005 34.09 34.28 33.49 33.52 11,992,444 -0.54(-1.59%)
Aug 04, 2005 34.26 34.60 34.00 34.06 11,277,590 -0.45(-1.30%)
Aug 03, 2005 33.75 34.68 33.73 34.51 18,283,088 +0.63(+1.86%)
Aug 02, 2005 33.46 34.20 33.39 33.88 17,668,780 +0.55(+1.65%)
Aug 01, 2005 33.63 33.69 33.31 33.33 12,652,822 -0.01(-0.03%)
Jul 29, 2005 34.01 34.06 33.34 33.34 16,326,145 -0.67(-1.97%)
Jul 28, 2005 34.23 34.31 33.98 34.01 12,099,508 -0.28(-0.82%)
Jul 27, 2005 34.22 34.37 33.95 34.29 20,504,878 +0.14(+0.41%)
Jul 26, 2005 34.05 34.30 33.91 34.15 17,501,308 +0.30(+0.89%)
Jul 25, 2005 33.88 34.08 33.59 33.85 23,393,296 +0.32(+0.95%)
Jul 22, 2005 33.35 33.77 33.17 33.53 27,878,846 +0.59(+1.79%)
Jul 21, 2005 33.75 33.76 32.75 32.94 37,989,132 -0.46(-1.38%)
Jul 20, 2005 34.21 34.35 32.65 33.40 82,995,040 -4.33(-11.48%)
Jul 19, 2005 37.02 38.02 36.56 37.73 35,207,700 +1.15(+3.14%)
Jul 18, 2005 36.45 36.78 36.37 36.58 11,025,633 +0.00(+0.00%)
Jul 15, 2005 37.05 37.16 36.50 36.58 12,391,525 -0.28(-0.76%)
Jul 14, 2005 37.40 37.50 36.77 36.86 14,755,389 +0.13(+0.35%)
Jul 13, 2005 36.42 36.98 36.41 36.73 17,075,552 +0.50(+1.38%)
Jul 12, 2005 36.20 36.49 35.94 36.23 19,735,816 +0.47(+1.31%)
Jul 11, 2005 34.90 35.81 34.78 35.76 20,336,484 +1.14(+3.29%)
Jul 08, 2005 34.77 34.87 34.25 34.62 15,520,353 -0.01(-0.03%)
Jul 07, 2005 33.87 34.77 33.72 34.63 16,359,972 +0.51(+1.49%)
Jul 06, 2005 34.64 34.97 34.03 34.12 13,689,339 -0.48(-1.39%)
Jul 05, 2005 34.25 35.08 34.20 34.60 16,103,000 +0.16(+0.46%)
Jul 01, 2005 34.76 34.85 34.22 34.44 9,875,200 -0.21(-0.61%)
Jun 30, 2005 34.84 35.17 34.44 34.65 17,096,648 -0.29(-0.83%)
Jun 29, 2005 35.80 35.94 34.88 34.94 16,489,901 -0.86(-2.40%)
Jun 28, 2005 35.95 36.24 35.51 35.80 13,352,112 +0.12(+0.34%)
Jun 27, 2005 35.88 36.11 35.20 35.68 12,113,027 -0.41(-1.14%)
Jun 24, 2005 36.26 36.40 35.60 36.09 13,856,531 -0.11(-0.30%)
Jun 23, 2005 36.85 37.31 36.20 36.20 15,570,947 -0.70(-1.90%)
Jun 22, 2005 36.91 37.32 36.84 36.90 12,156,815 -0.05(-0.14%)
Jun 21, 2005 36.37 37.31 36.36 36.95 16,226,434 +0.50(+1.37%)
Jun 20, 2005 35.96 36.84 35.79 36.45 12,795,256 +0.15(+0.41%)
Jun 17, 2005 36.76 36.98 36.12 36.30 16,053,194 -0.10(-0.27%)
Jun 16, 2005 36.46 36.74 36.22 36.40 12,499,061 +0.08(+0.22%)
Jun 15, 2005 36.97 37.11 35.91 36.32 23,071,936 -0.48(-1.30%)
Jun 14, 2005 36.56 37.05 36.43 36.80 13,026,579 -0.10(-0.27%)
Jun 13, 2005 36.66 37.51 36.53 36.90 11,602,339 +0.09(+0.24%)
Jun 10, 2005 37.48 37.50 36.32 36.81 14,228,685 -0.64(-1.71%)
Jun 09, 2005 36.81 37.48 36.38 37.45 18,456,520 +0.82(+2.24%)
Jun 08, 2005 37.42 37.45 36.32 36.63 20,122,694 -0.81(-2.16%)
Jun 07, 2005 38.72 38.95 37.32 37.44 22,938,820 -1.08(-2.80%)
Jun 06, 2005 37.79 38.74 37.75 38.52 12,432,956 +0.60(+1.58%)
Jun 03, 2005 38.24 38.79 37.60 37.92 12,852,920 -0.58(-1.51%)
Jun 02, 2005 38.20 38.71 38.13 38.50 13,158,733 +0.08(+0.21%)
Jun 01, 2005 37.31 38.90 37.17 38.42 28,225,936 +1.22(+3.28%)
May 31, 2005 37.03 37.35 36.85 37.20 12,498,841 -0.07(-0.19%)
May 27, 2005 36.98 37.47 36.95 37.27 10,259,191 +0.13(+0.35%)
May 26, 2005 36.45 37.19 36.35 37.14 15,550,424 +0.87(+2.40%)
May 25, 2005 36.25 36.42 36.06 36.27 15,045,089 -0.36(-0.98%)
May 24, 2005 36.87 37.10 36.45 36.63 17,481,700 -0.17(-0.46%)
May 23, 2005 36.10 37.10 36.04 36.80 21,633,428 +0.47(+1.29%)
May 20, 2005 36.60 36.64 36.13 36.33 13,779,843 -0.42(-1.14%)
May 19, 2005 36.13 36.99 36.11 36.75 21,271,924 +0.80(+2.23%)
May 18, 2005 35.79 36.58 35.69 35.95 23,780,800 +0.27(+0.76%)
May 17, 2005 35.20 35.80 35.14 35.68 13,179,293 +0.23(+0.65%)
May 16, 2005 34.78 35.50 34.74 35.45 15,675,235 +0.63(+1.81%)
May 13, 2005 34.71 35.35 34.35 34.82 15,870,578 +0.11(+0.32%)
May 12, 2005 34.95 35.37 34.54 34.71 18,911,682 -0.17(-0.49%)
May 11, 2005 34.09 34.88 33.69 34.88 19,543,424 +0.82(+2.41%)
May 10, 2005 34.30 34.37 33.86 34.06 13,629,360 -0.53(-1.53%)
May 09, 2005 34.48 34.65 34.25 34.59 10,001,770 +0.07(+0.20%)
May 06, 2005 35.00 35.08 34.45 34.52 14,229,312 -0.19(-0.55%)
May 05, 2005 35.10 35.29 34.43 34.71 16,979,306 -0.47(-1.34%)
May 04, 2005 34.43 35.50 34.38 35.18 23,865,036 +0.90(+2.63%)
May 03, 2005 34.05 34.60 33.90 34.28 22,057,626 -0.10(-0.29%)
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.