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 (%)
Oct 31, 2013 32.43 33.12 32.28 32.94 15,260,117 +0.37(+1.14%)
Oct 30, 2013 33.33 33.48 32.38 32.57 14,257,382 -0.60(-1.81%)
Oct 29, 2013 33.07 34.00 32.82 33.17 29,316,456 +0.82(+2.53%)
Oct 28, 2013 32.09 32.70 31.70 32.35 18,268,118 +0.10(+0.31%)
Oct 25, 2013 32.31 32.95 32.00 32.25 0 -0.83(-2.51%)
Oct 24, 2013 33.16 33.31 32.81 33.08 15,025,480 -0.02(-0.06%)
Oct 23, 2013 33.76 33.84 33.02 33.10 15,910,284 -0.84(-2.47%)
Oct 22, 2013 34.24 34.60 33.58 33.94 17,540,204 -0.12(-0.35%)
Oct 21, 2013 33.65 34.35 33.65 34.06 17,735,328 +0.63(+1.88%)
Oct 18, 2013 33.17 33.75 33.11 33.43 24,631,232 +0.69(+2.09%)
Oct 17, 2013 32.88 33.01 32.31 32.74 25,152,380 -0.34(-1.04%)
Oct 16, 2013 33.90 34.11 32.83 33.09 44,733,512 -0.29(-0.87%)
Oct 15, 2013 34.20 34.32 33.06 33.38 40,358,780 -0.62(-1.82%)
Oct 14, 2013 33.80 34.10 33.68 34.00 17,589,336 -0.15(-0.44%)
Oct 11, 2013 33.67 34.33 33.61 34.15 0 +0.28(+0.83%)
Oct 10, 2013 33.49 33.91 33.33 33.87 23,346,400 +0.86(+2.61%)
Oct 09, 2013 33.07 33.33 31.79 33.01 33,471,668 +0.08(+0.24%)
Oct 08, 2013 34.46 34.50 32.10 32.93 42,813,760 -1.21(-3.54%)
Oct 07, 2013 34.46 34.69 34.08 34.14 15,414,636 -0.75(-2.15%)
Oct 04, 2013 33.96 35.06 33.96 34.89 23,950,214 +1.02(+3.00%)
Oct 03, 2013 34.32 34.36 33.20 33.88 23,243,324 -0.27(-0.78%)
Oct 02, 2013 34.15 34.70 33.90 34.14 21,549,474 -0.17(-0.50%)
Oct 01, 2013 33.36 34.44 33.30 34.31 28,135,036 +1.14(+3.44%)
Sep 30, 2013 33.04 33.75 32.68 33.17 28,833,552 -0.38(-1.13%)
Sep 27, 2013 33.33 33.85 32.76 33.55 0 +0.80(+2.44%)
Sep 26, 2013 31.65 33.00 31.58 32.75 39,185,328 +1.41(+4.50%)
Sep 25, 2013 31.40 32.03 31.12 31.34 19,124,424 +0.07(+0.22%)
Sep 24, 2013 30.55 31.66 30.54 31.27 27,732,904 +1.01(+3.34%)
Sep 23, 2013 31.03 31.03 30.02 30.26 15,663,470 -0.66(-2.15%)
Sep 20, 2013 31.05 31.10 30.76 30.93 0 -0.11(-0.34%)
Sep 19, 2013 30.53 31.05 30.34 31.03 12,436,511 +0.60(+1.95%)
Sep 18, 2013 30.01 30.46 29.85 30.43 15,502,669 +0.43(+1.45%)
Sep 17, 2013 29.64 30.00 29.31 30.00 10,436,374 +0.38(+1.28%)
Sep 16, 2013 29.70 29.94 29.51 29.62 15,813,858 +0.36(+1.23%)
Sep 13, 2013 29.47 29.47 28.80 29.26 0 -0.39(-1.32%)
Sep 12, 2013 29.72 30.27 29.50 29.65 22,002,960 +0.46(+1.58%)
Sep 11, 2013 29.38 29.41 28.97 29.19 10,285,359 -0.29(-0.98%)
Sep 10, 2013 29.43 29.63 29.08 29.48 12,952,355 +0.24(+0.82%)
Sep 09, 2013 28.32 29.32 28.32 29.24 21,077,104 +1.07(+3.80%)
Sep 06, 2013 28.35 28.50 27.82 28.17 0 -0.06(-0.21%)
Sep 05, 2013 28.10 28.35 27.91 28.23 8,986,562 +0.16(+0.57%)
Sep 04, 2013 27.70 28.12 27.60 28.07 8,832,857 +0.29(+1.04%)
Sep 03, 2013 27.38 27.87 27.37 27.78 14,584,770 +0.66(+2.43%)
Aug 30, 2013 27.39 27.44 26.82 27.12 0 -0.18(-0.66%)
Aug 29, 2013 27.03 27.45 27.03 27.30 13,808,687 +0.19(+0.70%)
Aug 28, 2013 26.90 27.24 26.83 27.11 9,014,649 +0.11(+0.40%)
Aug 27, 2013 27.24 27.46 26.75 27.00 14,538,855 -0.70(-2.54%)
Aug 26, 2013 27.99 28.04 27.70 27.70 9,741,133 -0.29(-1.02%)
Aug 23, 2013 28.30 28.32 27.81 27.99 0 +0.09(+0.32%)
Aug 22, 2013 27.60 28.01 27.37 27.90 15,713,051 +0.84(+3.10%)
Aug 21, 2013 27.09 27.49 27.00 27.06 8,787,468 -0.06(-0.22%)
Aug 20, 2013 26.92 27.31 26.90 27.12 10,708,646 +0.21(+0.78%)
Aug 19, 2013 27.27 27.44 26.91 26.91 11,858,912 -0.41(-1.50%)
Aug 16, 2013 27.00 27.60 27.00 27.32 0 +0.18(+0.66%)
Aug 15, 2013 27.83 27.83 27.12 27.14 14,079,945 -0.91(-3.24%)
Aug 14, 2013 28.19 28.21 28.00 28.05 8,469,164 -0.29(-1.02%)
Aug 13, 2013 28.38 28.60 28.23 28.34 14,888,024 -0.01(-0.04%)
Aug 12, 2013 27.55 28.37 27.50 28.35 16,468,243 +0.67(+2.42%)
Aug 09, 2013 27.41 27.70 27.20 27.68 13,051,223 +0.20(+0.73%)
Aug 08, 2013 27.55 27.62 27.23 27.48 8,923,349 +0.09(+0.33%)
Aug 07, 2013 27.31 27.51 27.06 27.39 9,439,378 +0.07(+0.26%)
Aug 06, 2013 27.67 27.75 27.15 27.32 10,881,693 -0.35(-1.26%)
Aug 05, 2013 27.71 27.80 27.45 27.67 7,839,196 +0.02(+0.07%)
Aug 02, 2013 28.07 28.09 27.55 27.65 11,863,388 -0.31(-1.11%)
Aug 01, 2013 28.35 28.45 27.91 27.96 13,150,258 -0.13(-0.46%)
Jul 31, 2013 27.92 28.21 27.57 28.09 0 +0.04(+0.14%)
Jul 30, 2013 28.09 28.23 27.86 28.05 10,228,065 +0.12(+0.43%)
Jul 29, 2013 27.95 28.33 27.80 27.93 11,095,110 -0.18(-0.64%)
Jul 26, 2013 28.00 28.34 27.74 28.11 0 -0.16(-0.57%)
Jul 25, 2013 27.73 28.46 27.65 28.27 20,002,598 +0.43(+1.54%)
Jul 24, 2013 27.54 27.92 27.23 27.84 22,739,350 +0.48(+1.75%)
Jul 23, 2013 28.03 28.04 27.21 27.36 25,906,486 -0.50(-1.79%)
Jul 22, 2013 28.02 28.42 27.63 27.86 46,007,656 -1.25(-4.29%)
Jul 19, 2013 29.41 29.71 29.04 29.11 20,756,878 -0.55(-1.85%)
Jul 18, 2013 29.57 29.83 28.73 29.66 34,999,896 +0.24(+0.82%)
Jul 17, 2013 27.66 29.73 27.52 29.42 83,703,488 +2.54(+9.45%)
Jul 16, 2013 27.30 27.45 26.73 26.88 30,986,216 -0.46(-1.68%)
Jul 15, 2013 27.47 27.47 27.06 27.34 16,647,621 +0.11(+0.40%)
Jul 12, 2013 27.08 27.44 27.01 27.23 0 +0.19(+0.70%)
Jul 11, 2013 26.95 27.19 26.94 27.04 17,589,726 +0.48(+1.81%)
Jul 10, 2013 26.88 27.07 26.19 26.56 15,122,427 -0.12(-0.43%)
Jul 09, 2013 25.74 26.70 25.74 26.68 16,475,858 +1.15(+4.51%)
Jul 08, 2013 25.72 25.99 25.49 25.52 10,478,393 -0.16(-0.60%)
Jul 05, 2013 25.85 26.26 25.52 25.68 0 +0.09(+0.35%)
Jul 03, 2013 24.84 25.64 24.82 25.59 0 +0.60(+2.40%)
Jul 02, 2013 25.27 25.50 24.90 24.99 10,129,238 -0.25(-0.99%)
Jul 01, 2013 25.26 25.54 25.18 25.24 0 +0.11(+0.44%)
Jun 28, 2013 25.43 25.54 24.89 25.13 26,774,732 -0.34(-1.33%)
Jun 27, 2013 25.47 25.98 25.44 25.47 14,489,773 +0.18(+0.73%)
Jun 26, 2013 25.22 25.68 25.01 25.29 12,583,018 +0.33(+1.32%)
Jun 25, 2013 24.29 25.00 24.23 24.95 18,883,808 +0.89(+3.70%)
Jun 24, 2013 24.98 25.09 23.82 24.07 37,005,428 -1.12(-4.47%)
Jun 21, 2013 25.29 25.43 24.94 25.19 24,574,056 -0.16(-0.63%)
Jun 20, 2013 26.03 26.05 25.23 25.35 18,812,396 -0.89(-3.39%)
Jun 19, 2013 26.60 26.78 26.23 26.24 11,398,233 -0.42(-1.58%)
Jun 18, 2013 26.57 26.89 26.50 26.66 9,710,676 +0.12(+0.45%)
Jun 17, 2013 26.29 26.85 26.23 26.54 0 +0.26(+0.99%)
Jun 14, 2013 26.32 26.55 26.16 26.28 0 -0.09(-0.34%)
Jun 13, 2013 25.79 26.46 25.71 26.37 9,763,785 +0.48(+1.85%)
Jun 12, 2013 26.50 26.53 25.89 25.89 11,873,920 -0.51(-1.93%)
Jun 11, 2013 26.43 26.88 26.32 26.40 10,097,055 -0.34(-1.27%)
Jun 10, 2013 27.04 27.12 26.70 26.74 15,849,901 -0.30(-1.11%)
Jun 07, 2013 26.39 27.09 26.28 27.04 0 +0.83(+3.17%)
Jun 06, 2013 25.88 26.21 25.66 26.21 13,558,959 +0.46(+1.79%)
Jun 05, 2013 26.11 26.25 25.68 25.75 14,270,442 -0.51(-1.94%)
Jun 04, 2013 26.46 26.57 25.97 26.26 13,218,221 -0.13(-0.49%)
Jun 03, 2013 26.37 26.62 26.13 26.39 16,453,648 +0.09(+0.34%)
May 31, 2013 26.20 26.60 26.09 26.30 23,995,914 -0.03(-0.11%)
May 30, 2013 25.83 26.50 25.80 26.33 12,838,558 +0.52(+2.01%)
May 29, 2013 25.90 26.04 25.32 25.81 18,738,888 -0.26(-1.00%)
May 28, 2013 26.65 26.77 25.98 26.07 19,014,276 -0.26(-0.99%)
May 24, 2013 25.90 26.48 25.65 26.33 0 +0.31(+1.19%)
May 23, 2013 25.95 26.27 25.70 26.02 23,306,810 -0.52(-1.96%)
May 22, 2013 27.07 27.19 26.44 26.54 16,044,877 -0.46(-1.70%)
May 21, 2013 26.90 27.13 26.72 27.00 14,887,635 +0.42(+1.58%)
May 20, 2013 26.68 27.05 26.21 26.58 25,062,316 +0.06(+0.23%)
May 17, 2013 26.78 26.98 26.45 26.52 0 -0.06(-0.23%)
May 16, 2013 27.43 27.43 26.57 26.58 18,191,574 -0.76(-2.78%)
May 15, 2013 26.63 27.68 26.55 27.34 21,956,428 +0.95(+3.60%)
May 13, 2013 26.76 26.83 26.36 26.39 15,807,984 -0.44(-1.64%)
May 10, 2013 26.32 26.86 26.31 26.83 0 +0.59(+2.25%)
May 09, 2013 26.41 26.49 26.14 26.24 11,185,968 -0.17(-0.64%)
May 08, 2013 26.17 26.66 25.96 26.41 24,960,736 +0.34(+1.30%)
May 07, 2013 26.01 26.79 25.55 26.07 25,689,324 +0.90(+3.58%)
May 06, 2013 25.05 25.34 24.92 25.17 11,986,426 +0.10(+0.40%)
May 03, 2013 25.13 25.14 24.99 25.07 0 +0.10(+0.40%)
May 02, 2013 24.34 24.97 24.18 24.97 0 +0.67(+2.76%)
May 01, 2013 24.67 24.72 24.26 24.30 11,074,845 -0.43(-1.74%)
Apr 30, 2013 24.38 24.79 24.36 24.73 10,091,124 +0.30(+1.23%)
Apr 29, 2013 24.85 24.91 24.35 24.43 12,533,001 -0.25(-1.01%)
Apr 26, 2013 25.14 25.20 24.58 24.68 19,578,900 -0.52(-2.06%)
Apr 25, 2013 24.93 25.29 24.88 25.20 17,289,012 +0.45(+1.82%)
Apr 24, 2013 24.45 24.96 24.44 24.75 15,137,966 +0.37(+1.52%)
Apr 23, 2013 23.96 24.45 23.96 24.38 16,717,991 +0.43(+1.80%)
Apr 22, 2013 23.71 23.96 23.47 23.95 15,539,679 +0.48(+2.05%)
Apr 19, 2013 23.12 23.63 22.83 23.47 17,860,178 +0.21(+0.90%)
Apr 18, 2013 23.66 23.70 22.70 23.26 25,821,300 -0.44(-1.85%)
Apr 17, 2013 23.45 24.10 23.13 23.70 45,148,540 -0.09(-0.38%)
Apr 16, 2013 24.06 24.26 23.75 23.79 30,679,692 -0.19(-0.79%)
Apr 15, 2013 24.72 24.99 23.82 23.98 28,129,528 -0.71(-2.88%)
Apr 12, 2013 24.58 24.80 24.34 24.69 13,342,886 +0.21(+0.84%)
Apr 11, 2013 24.41 24.57 24.31 24.48 12,362,431 +0.29(+1.18%)
Apr 10, 2013 24.00 24.32 23.95 24.20 17,281,464 +0.37(+1.55%)
Apr 09, 2013 23.56 24.00 23.44 23.83 14,749,049 +0.35(+1.49%)
Apr 08, 2013 23.24 23.48 23.12 23.48 9,997,722 +0.18(+0.77%)
Apr 05, 2013 23.18 23.41 23.01 23.30 14,244,036 -0.22(-0.94%)
Apr 04, 2013 23.49 23.71 23.36 23.52 12,521,131 +0.14(+0.60%)
Apr 03, 2013 23.78 23.88 23.24 23.38 14,934,252 -0.40(-1.68%)
Apr 02, 2013 23.77 23.90 23.60 23.78 14,722,861 +0.28(+1.19%)
Apr 01, 2013 23.31 23.62 23.19 23.50 12,344,223 -0.03(-0.12%)
Mar 28, 2013 23.63 23.77 23.45 23.53 17,612,372 -0.06(-0.26%)
Mar 27, 2013 23.54 23.83 23.41 23.59 13,943,514 +0.00(+0.00%)
Mar 26, 2013 23.46 23.62 23.35 23.59 16,878,368 +0.21(+0.90%)
Mar 25, 2013 23.41 23.88 23.30 23.38 23,137,528 +0.12(+0.52%)
Mar 22, 2013 22.88 23.26 22.72 23.26 18,062,036 +0.40(+1.75%)
Mar 21, 2013 22.39 22.95 22.36 22.86 24,718,032 +0.77(+3.46%)
Mar 20, 2013 22.03 22.33 21.95 22.09 18,094,076 -0.08(-0.34%)
Mar 19, 2013 22.06 22.33 21.89 22.17 12,846,890 +0.16(+0.73%)
Mar 18, 2013 21.90 22.17 21.87 22.01 15,071,629 -0.06(-0.27%)
Mar 15, 2013 22.34 22.39 21.97 22.07 33,559,592 -0.36(-1.60%)
Mar 14, 2013 22.47 22.75 22.41 22.43 12,798,468 +0.09(+0.40%)
Mar 13, 2013 22.48 22.48 22.16 22.34 13,956,110 -0.06(-0.27%)
Mar 12, 2013 22.51 22.58 22.19 22.40 12,011,753 -0.20(-0.88%)
Mar 11, 2013 22.80 23.00 22.57 22.60 16,489,132 -0.30(-1.31%)
Mar 08, 2013 22.92 22.96 22.71 22.90 10,586,614 +0.20(+0.88%)
Mar 07, 2013 22.92 23.00 22.65 22.70 12,881,767 -0.10(-0.44%)
Mar 06, 2013 23.08 23.09 22.71 22.80 15,193,814 -0.15(-0.65%)
Mar 05, 2013 22.91 23.08 22.61 22.95 30,449,564 +0.25(+1.10%)
Mar 04, 2013 22.37 22.74 22.20 22.70 30,038,476 +0.76(+3.46%)
Mar 01, 2013 21.36 22.28 21.26 21.94 33,776,652 +0.64(+2.98%)
Feb 28, 2013 21.29 21.57 21.28 21.30 18,873,656 +0.14(+0.69%)
Feb 27, 2013 20.81 21.31 20.69 21.16 15,697,292 +0.40(+1.93%)
Feb 26, 2013 20.68 20.85 20.57 20.76 14,038,137 +0.03(+0.14%)
Feb 25, 2013 21.26 21.32 20.72 20.73 13,334,569 -0.49(-2.31%)
Feb 22, 2013 20.87 21.31 20.85 21.22 13,675,866 +0.39(+1.87%)
Feb 21, 2013 20.92 21.00 20.73 20.83 13,291,700 -0.09(-0.43%)
Feb 20, 2013 21.31 21.45 20.90 20.92 14,438,808 -0.37(-1.74%)
Feb 19, 2013 21.03 21.41 20.97 21.29 16,664,638 +0.27(+1.31%)
Feb 15, 2013 21.15 21.25 20.90 21.02 12,591,323 -0.16(-0.78%)
Feb 14, 2013 21.10 21.26 21.06 21.18 12,817,857 +0.03(+0.14%)
Feb 13, 2013 21.15 21.43 21.07 21.15 18,797,808 -0.06(-0.28%)
Feb 12, 2013 20.94 21.40 20.89 21.21 27,750,136 +0.31(+1.48%)
Feb 11, 2013 20.44 20.98 20.39 20.90 22,089,428 +0.40(+1.95%)
Feb 08, 2013 20.38 20.61 20.30 20.50 22,251,078 +0.18(+0.89%)
Feb 07, 2013 20.10 20.43 19.93 20.32 24,705,572 +0.47(+2.37%)
Feb 06, 2013 19.63 19.90 19.59 19.85 15,347,068 +0.51(+2.64%)
Feb 04, 2013 19.76 19.81 19.31 19.34 23,906,130 -0.42(-2.13%)
Feb 01, 2013 19.77 19.83 19.58 19.76 27,615,656 +0.13(+0.66%)
Jan 31, 2013 19.92 19.99 19.57 19.63 34,973,640 -0.49(-2.44%)
Jan 30, 2013 19.92 20.12 19.69 20.12 36,572,176 +0.42(+2.13%)
Jan 29, 2013 20.87 20.88 19.68 19.70 57,628,312 -0.61(-3.00%)
Jan 28, 2013 20.50 20.50 20.20 20.31 39,154,820 -0.06(-0.29%)
Jan 25, 2013 20.43 20.48 20.23 20.37 14,954,292 -0.07(-0.34%)
Jan 24, 2013 20.08 20.52 20.07 20.44 13,711,378 +0.33(+1.64%)
Jan 23, 2013 19.98 20.19 19.91 20.11 13,857,834 +0.21(+1.06%)
Jan 22, 2013 19.91 19.95 19.72 19.90 13,866,831 -0.12(-0.60%)
Jan 18, 2013 20.07 20.17 19.97 20.02 13,535,091 -0.11(-0.55%)
Jan 17, 2013 20.14 20.20 20.00 20.13 14,500,392 +0.06(+0.30%)
Jan 16, 2013 19.91 20.14 19.62 20.07 33,289,852 +0.55(+2.82%)
Jan 15, 2013 19.28 19.54 19.28 19.52 16,087,534 +0.09(+0.46%)
Jan 14, 2013 19.33 19.54 19.25 19.43 13,828,332 +0.14(+0.73%)
Jan 11, 2013 19.05 19.38 18.89 19.29 21,552,148 +0.30(+1.58%)
Jan 10, 2013 19.19 19.38 18.93 18.99 30,636,452 -0.34(-1.76%)
Jan 09, 2013 19.73 19.75 19.22 19.33 21,646,284 -0.33(-1.68%)
Jan 08, 2013 19.32 19.68 19.30 19.66 16,931,376 +0.26(+1.34%)
Jan 07, 2013 19.56 19.58 19.28 19.40 23,864,332 -0.46(-2.32%)
Jan 04, 2013 19.76 19.95 19.72 19.86 12,489,700 +0.08(+0.40%)
Jan 03, 2013 20.05 20.10 19.72 19.78 19,596,870 -0.30(-1.49%)
Jan 02, 2013 20.15 20.17 20.01 20.08 20,446,512 +0.20(+1.01%)
Dec 31, 2012 19.43 19.97 19.40 19.88 20,551,816 +0.38(+1.95%)
Dec 28, 2012 19.44 19.57 19.28 19.50 16,671,289 -0.10(-0.51%)
Dec 27, 2012 19.54 19.67 19.44 19.60 13,999,401 +0.03(+0.15%)
Dec 26, 2012 19.70 19.75 19.52 19.57 9,376,143 -0.08(-0.41%)
Dec 24, 2012 19.45 19.66 19.38 19.65 11,433,722 +0.30(+1.55%)
Dec 21, 2012 19.49 19.49 19.23 19.35 32,728,510 -0.34(-1.74%)
Dec 20, 2012 19.58 19.71 19.41 19.69 24,573,732 +0.09(+0.47%)
Dec 19, 2012 19.59 19.69 19.58 19.60 12,351,343 -0.02(-0.10%)
Dec 18, 2012 19.72 19.75 19.58 19.62 17,094,544 -0.07(-0.36%)
Dec 17, 2012 19.72 19.74 19.53 19.69 14,760,269 +0.05(+0.25%)
Dec 14, 2012 19.40 19.72 19.40 19.64 19,580,360 +0.29(+1.50%)
Dec 13, 2012 19.44 19.54 19.26 19.35 20,454,342 -0.03(-0.15%)
Dec 12, 2012 19.56 19.60 19.34 19.38 22,898,136 -0.14(-0.72%)
Dec 11, 2012 19.53 19.63 19.43 19.52 19,049,410 +0.09(+0.46%)
Dec 10, 2012 19.18 19.47 19.15 19.43 24,125,798 +0.23(+1.20%)
Dec 07, 2012 19.16 19.30 19.06 19.20 19,160,066 +0.00(+0.00%)
Dec 06, 2012 18.78 19.28 18.77 19.20 25,312,608 +0.31(+1.64%)
Dec 05, 2012 18.98 19.03 18.77 18.89 24,738,572 -0.04(-0.21%)
Dec 04, 2012 18.64 18.96 18.60 18.93 30,725,372 +0.16(+0.85%)
Nov 30, 2012 18.90 18.95 18.69 18.77 24,075,240 -0.10(-0.53%)
Nov 29, 2012 18.95 19.03 18.85 18.87 27,276,400 -0.04(-0.21%)
Nov 28, 2012 18.78 18.95 18.53 18.91 30,304,120 -0.02(-0.11%)
Nov 27, 2012 18.87 19.16 18.80 18.93 29,315,692 +0.18(+0.93%)
Nov 26, 2012 18.88 19.00 18.70 18.75 34,006,492 +0.18(+1.00%)
Nov 23, 2012 18.50 18.59 18.40 18.57 7,714,732 +0.17(+0.92%)
Nov 21, 2012 18.24 18.50 18.20 18.40 19,586,186 +0.16(+0.88%)
Nov 20, 2012 18.44 18.50 18.19 18.24 26,228,108 -0.12(-0.65%)
Nov 19, 2012 18.02 18.37 17.87 18.36 32,995,304 +0.50(+2.80%)
Nov 16, 2012 17.91 18.02 17.76 17.86 31,017,480 -0.03(-0.17%)
Nov 15, 2012 17.82 18.16 17.74 17.89 35,645,824 +0.07(+0.36%)
Nov 14, 2012 17.90 18.07 17.75 17.82 36,398,080 -0.03(-0.14%)
Nov 13, 2012 17.42 17.85 17.38 17.85 29,016,442 +0.34(+1.94%)
Nov 12, 2012 17.18 17.56 17.17 17.51 22,359,540 +0.25(+1.45%)
Nov 09, 2012 17.22 17.52 17.18 17.26 23,832,308 +0.02(+0.12%)
Nov 08, 2012 17.30 17.50 17.23 17.24 20,322,002 -0.15(-0.86%)
Nov 07, 2012 17.24 17.56 17.18 17.39 24,344,124 -0.07(-0.40%)
Nov 06, 2012 17.41 17.53 17.32 17.46 26,321,152 +0.09(+0.53%)
Nov 05, 2012 17.10 17.43 17.01 17.37 31,853,010 +0.26(+1.51%)
Nov 02, 2012 17.00 17.14 16.95 17.11 27,572,852 +0.16(+0.94%)
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.