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, 2016 42.03 42.16 41.55 41.55 3,749,658 -0.23(-0.55%)
Oct 28, 2016 42.03 42.22 41.71 41.78 6,197,469 -0.09(-0.21%)
Oct 27, 2016 42.31 42.49 41.81 41.87 7,240,848 -0.21(-0.50%)
Oct 26, 2016 42.26 42.44 41.95 42.08 6,123,006 -0.47(-1.10%)
Oct 25, 2016 42.72 42.75 42.43 42.55 5,338,875 -0.04(-0.09%)
Oct 24, 2016 42.50 42.68 42.38 42.59 4,346,851 +0.42(+1.00%)
Oct 21, 2016 42.10 42.20 41.73 42.17 7,194,168 -0.21(-0.50%)
Oct 20, 2016 42.69 42.69 42.07 42.38 11,671,022 -0.35(-0.82%)
Oct 19, 2016 42.30 42.94 42.26 42.73 14,532,119 +1.05(+2.52%)
Oct 18, 2016 42.04 42.60 41.63 41.68 19,355,922 -0.11(-0.26%)
Oct 17, 2016 41.35 41.94 41.24 41.79 8,620,269 +0.35(+0.84%)
Oct 14, 2016 42.04 42.25 41.41 41.44 7,781,258 -0.18(-0.43%)
Oct 13, 2016 42.00 42.08 41.17 41.62 15,689,711 -0.74(-1.75%)
Oct 12, 2016 42.60 42.78 42.05 42.36 7,290,843 -0.32(-0.75%)
Oct 11, 2016 43.87 44.08 42.49 42.68 9,513,063 -1.24(-2.82%)
Oct 10, 2016 43.36 44.07 43.25 43.92 6,573,231 +0.70(+1.62%)
Oct 07, 2016 43.26 43.68 43.12 43.22 8,502,112 -0.46(-1.05%)
Oct 06, 2016 43.64 43.82 43.37 43.68 6,286,843 -0.03(-0.07%)
Oct 05, 2016 43.23 43.87 43.22 43.71 6,118,387 +0.53(+1.23%)
Oct 04, 2016 43.20 43.50 42.96 43.18 8,995,934 +0.05(+0.12%)
Oct 03, 2016 42.95 43.18 42.82 43.13 7,965,746 +0.03(+0.07%)
Sep 30, 2016 42.74 43.25 42.72 43.10 10,367,205 +0.53(+1.25%)
Sep 29, 2016 43.17 43.30 42.43 42.57 13,533,440 -1.12(-2.56%)
Sep 28, 2016 43.40 43.72 43.25 43.69 7,409,129 +0.32(+0.74%)
Sep 27, 2016 42.43 43.41 42.32 43.37 8,764,985 +1.08(+2.55%)
Sep 26, 2016 42.38 42.73 41.85 42.29 12,743,719 -0.51(-1.19%)
Sep 23, 2016 43.50 43.76 42.54 42.80 31,888,520 -1.35(-3.06%)
Sep 22, 2016 43.94 44.87 43.74 44.15 33,325,416 +0.01(+0.02%)
Sep 21, 2016 42.89 44.22 42.89 44.14 12,313,580 +1.35(+3.15%)
Sep 20, 2016 43.24 43.38 42.66 42.79 9,788,923 -0.40(-0.93%)
Sep 19, 2016 43.92 43.92 43.01 43.19 7,886,575 -0.48(-1.10%)
Sep 16, 2016 43.94 44.02 43.47 43.67 19,093,930 -0.32(-0.73%)
Sep 15, 2016 43.41 44.05 43.22 43.99 12,535,634 +0.53(+1.22%)
Sep 14, 2016 42.91 43.62 42.86 43.46 11,624,988 +0.42(+0.98%)
Sep 13, 2016 43.19 43.52 42.69 43.04 10,131,946 -0.42(-0.97%)
Sep 12, 2016 42.28 43.65 42.18 43.46 10,808,806 +0.54(+1.26%)
Sep 09, 2016 43.92 44.15 42.82 42.92 12,060,737 -1.44(-3.25%)
Sep 08, 2016 44.07 44.72 44.03 44.36 7,882,609 +0.01(+0.02%)
Sep 07, 2016 44.55 44.92 44.19 44.35 9,109,446 -0.36(-0.81%)
Sep 06, 2016 43.50 44.85 43.50 44.71 18,125,476 +1.43(+3.30%)
Sep 02, 2016 43.27 43.28 43.28 43.28 7,334,900 +0.35(+0.82%)
Sep 01, 2016 42.78 43.09 42.72 42.93 5,575,305 +0.18(+0.42%)
Aug 31, 2016 42.46 42.80 42.46 42.75 7,715,941 +0.17(+0.40%)
Aug 30, 2016 42.28 42.74 42.28 42.58 5,802,990 +0.32(+0.76%)
Aug 29, 2016 42.20 42.46 42.08 42.26 4,554,700 -0.01(-0.02%)
Aug 26, 2016 42.15 42.61 41.94 42.27 6,327,991 +0.24(+0.57%)
Aug 25, 2016 41.83 42.23 41.73 42.03 5,360,912 +0.12(+0.29%)
Aug 24, 2016 42.50 42.77 41.80 41.91 6,930,295 -0.69(-1.62%)
Aug 23, 2016 42.61 42.91 42.45 42.60 8,962,026 +0.08(+0.19%)
Aug 22, 2016 42.84 42.87 42.33 42.52 6,229,402 -0.50(-1.16%)
Aug 19, 2016 42.80 43.12 42.65 43.02 9,460,753 +0.12(+0.28%)
Aug 18, 2016 42.69 42.97 42.59 42.90 11,294,419 +0.20(+0.47%)
Aug 17, 2016 42.39 42.75 42.39 42.70 8,571,927 +0.21(+0.49%)
Aug 16, 2016 42.30 42.79 41.95 42.49 13,793,594 -0.18(-0.42%)
Aug 15, 2016 43.18 43.29 42.43 42.67 14,440,552 -0.27(-0.63%)
Aug 12, 2016 41.28 42.98 41.28 42.94 25,182,852 +1.67(+4.05%)
Aug 11, 2016 41.12 41.73 40.93 41.27 23,937,964 +1.34(+3.36%)
Aug 10, 2016 39.34 39.98 39.30 39.93 12,970,306 +0.69(+1.76%)
Aug 09, 2016 39.24 39.31 39.10 39.24 5,971,530 +0.00(+0.00%)
Aug 08, 2016 39.00 39.27 38.86 39.24 10,130,979 +0.25(+0.64%)
Aug 05, 2016 39.00 39.15 38.90 38.99 9,127,094 +0.07(+0.18%)
Aug 04, 2016 38.47 39.03 38.43 38.92 11,000,754 +0.53(+1.38%)
Aug 03, 2016 38.43 38.55 38.28 38.39 5,889,951 -0.18(-0.47%)
Aug 02, 2016 38.60 38.67 38.26 38.57 7,504,721 -0.23(-0.59%)
Aug 01, 2016 38.18 38.89 38.10 38.80 9,605,006 +0.61(+1.60%)
Jul 29, 2016 38.47 38.52 38.08 38.19 13,199,145 -0.33(-0.86%)
Jul 28, 2016 38.58 38.64 38.23 38.52 7,423,904 -0.14(-0.36%)
Jul 27, 2016 38.66 38.77 38.43 38.66 12,146,293 -0.10(-0.26%)
Jul 26, 2016 38.07 38.83 37.90 38.76 15,976,247 +0.44(+1.15%)
Jul 25, 2016 39.20 39.21 38.22 38.32 41,811,480 -1.06(-2.69%)
Jul 22, 2016 38.90 39.42 38.78 39.38 11,325,660 +0.53(+1.36%)
Jul 21, 2016 39.01 39.25 38.72 38.85 7,671,199 -0.05(-0.13%)
Jul 20, 2016 38.36 38.93 38.26 38.90 8,176,433 +0.73(+1.91%)
Jul 19, 2016 37.77 38.49 37.65 38.17 10,386,918 +0.22(+0.58%)
Jul 18, 2016 37.68 37.97 37.50 37.95 16,045,047 +0.23(+0.61%)
Jul 15, 2016 38.16 38.19 37.68 37.72 13,513,375 -0.24(-0.63%)
Jul 14, 2016 37.85 38.35 37.85 37.96 10,711,448 +0.32(+0.85%)
Jul 13, 2016 37.99 38.01 37.46 37.64 9,566,060 -0.25(-0.66%)
Jul 12, 2016 38.00 38.33 37.87 37.89 15,217,047 -0.07(-0.18%)
Jul 11, 2016 37.44 38.15 37.37 37.96 20,342,224 +0.22(+0.58%)
Jul 08, 2016 37.53 37.84 37.52 37.74 8,786,614 +0.22(+0.59%)
Jul 07, 2016 37.57 37.76 37.29 37.52 9,031,106 +0.02(+0.05%)
Jul 05, 2016 37.68 37.77 37.17 37.50 8,746,735 -0.49(-1.29%)
Jul 01, 2016 37.56 37.99 37.99 37.99 10,602,800 +0.43(+1.14%)
Jun 30, 2016 36.89 37.58 36.89 37.56 15,207,678 +0.70(+1.90%)
Jun 29, 2016 36.25 37.08 36.25 36.86 10,807,462 +0.82(+2.28%)
Jun 28, 2016 35.58 36.14 35.50 36.04 10,989,213 +0.82(+2.33%)
Jun 27, 2016 35.87 36.01 35.05 35.22 14,156,806 -1.02(-2.81%)
Jun 24, 2016 36.40 36.95 36.09 36.24 19,657,828 -1.54(-4.08%)
Jun 23, 2016 37.64 37.78 37.41 37.78 7,704,842 +0.42(+1.12%)
Jun 22, 2016 37.37 37.52 37.17 37.36 6,279,215 -0.04(-0.11%)
Jun 21, 2016 37.37 37.55 37.20 37.40 5,574,603 +0.11(+0.29%)
Jun 20, 2016 37.27 37.68 37.24 37.29 8,956,213 +0.35(+0.95%)
Jun 17, 2016 37.43 37.44 36.81 36.94 12,593,900 -0.45(-1.20%)
Jun 16, 2016 37.39 37.45 36.54 37.39 10,632,975 +0.07(+0.19%)
Jun 15, 2016 37.43 37.60 37.10 37.32 10,211,770 -0.08(-0.21%)
Jun 14, 2016 36.63 37.44 36.63 37.40 13,017,627 +0.93(+2.55%)
Jun 13, 2016 36.70 36.91 36.42 36.47 6,518,621 -0.36(-0.98%)
Jun 10, 2016 36.97 37.14 36.59 36.83 11,216,470 -0.52(-1.39%)
Jun 09, 2016 36.82 37.73 36.71 37.35 14,757,237 +0.38(+1.03%)
Jun 08, 2016 36.84 37.30 36.84 36.97 9,180,696 +0.24(+0.65%)
Jun 07, 2016 36.90 36.99 36.62 36.73 14,755,859 -0.34(-0.92%)
Jun 06, 2016 36.67 37.20 36.52 37.07 8,426,142 +0.47(+1.28%)
Jun 03, 2016 37.11 37.11 36.50 36.60 12,059,105 -0.55(-1.48%)
Jun 02, 2016 36.66 37.22 36.58 37.15 12,179,089 +0.50(+1.36%)
Jun 01, 2016 37.25 37.73 36.56 36.65 22,168,836 -1.29(-3.40%)
May 31, 2016 37.73 38.08 37.50 37.94 12,857,830 +0.12(+0.32%)
May 27, 2016 36.88 37.82 37.82 37.82 14,642,500 +1.06(+2.88%)
May 26, 2016 36.13 36.85 36.07 36.76 16,285,122 +1.17(+3.29%)
May 25, 2016 36.63 36.96 35.47 35.59 33,998,080 -1.94(-5.17%)
May 24, 2016 36.85 37.63 36.77 37.53 10,621,791 +0.87(+2.37%)
May 23, 2016 36.46 36.95 36.43 36.66 7,785,790 +0.16(+0.44%)
May 20, 2016 36.05 36.72 35.88 36.50 34,330,704 -0.52(-1.40%)
May 19, 2016 36.94 37.23 36.67 37.02 7,127,240 -0.22(-0.59%)
May 18, 2016 37.09 37.50 36.89 37.24 8,496,628 -0.03(-0.08%)
May 17, 2016 37.44 37.70 37.25 37.27 11,340,278 -0.21(-0.56%)
May 16, 2016 37.03 37.79 36.88 37.48 16,993,936 +1.00(+2.74%)
May 13, 2016 36.91 37.07 36.38 36.48 11,073,185 -0.55(-1.49%)
May 12, 2016 37.39 37.51 36.79 37.03 11,170,798 -0.34(-0.91%)
May 11, 2016 37.28 37.63 37.20 37.37 10,009,034 -0.07(-0.19%)
May 10, 2016 37.17 37.58 37.14 37.44 7,178,155 +0.26(+0.70%)
May 09, 2016 36.97 37.35 36.92 37.18 6,155,361 -0.05(-0.13%)
May 06, 2016 36.55 37.31 36.49 37.23 9,218,249 +0.29(+0.79%)
May 05, 2016 37.06 37.45 36.86 36.94 13,717,106 +0.94(+2.61%)
May 04, 2016 35.81 36.09 35.74 36.00 9,664,580 -0.01(-0.03%)
May 03, 2016 36.25 36.41 35.91 36.01 9,087,844 -0.52(-1.42%)
May 02, 2016 36.65 36.73 36.32 36.53 6,585,549 -0.07(-0.19%)
Apr 29, 2016 36.51 36.98 36.15 36.60 12,006,811 +0.01(+0.03%)
Apr 28, 2016 36.84 37.44 36.51 36.59 13,174,703 -0.36(-0.97%)
Apr 27, 2016 37.52 37.59 36.63 36.95 16,401,747 -0.16(-0.43%)
Apr 26, 2016 37.32 37.54 36.91 37.11 10,082,263 -0.12(-0.32%)
Apr 25, 2016 37.47 37.54 37.18 37.23 9,828,840 -0.25(-0.67%)
Apr 22, 2016 37.50 38.09 37.16 37.48 9,106,691 -0.19(-0.50%)
Apr 21, 2016 37.92 38.12 37.35 37.67 11,654,675 -0.17(-0.45%)
Apr 20, 2016 37.10 38.19 37.00 37.84 30,761,748 +1.51(+4.16%)
Apr 19, 2016 36.46 36.73 36.11 36.33 20,443,488 -0.19(-0.52%)
Apr 18, 2016 36.24 37.00 35.88 36.52 17,735,012 +0.01(+0.03%)
Apr 15, 2016 37.13 37.15 36.42 36.51 19,046,880 -0.66(-1.78%)
Apr 14, 2016 37.47 37.50 36.85 37.17 16,613,620 -0.14(-0.38%)
Apr 13, 2016 36.94 37.35 36.90 37.31 17,165,976 +0.65(+1.77%)
Apr 12, 2016 36.65 36.83 36.28 36.66 10,447,604 +0.18(+0.49%)
Apr 11, 2016 36.38 36.84 36.32 36.48 13,747,606 +0.41(+1.14%)
Apr 08, 2016 36.85 36.92 35.62 36.07 20,273,448 -0.10(-0.28%)
Apr 07, 2016 35.86 37.25 35.72 36.17 38,776,388 -0.49(-1.34%)
Apr 06, 2016 36.40 37.00 36.31 36.66 19,440,988 +0.25(+0.69%)
Apr 05, 2016 36.70 36.92 36.22 36.41 12,442,742 -0.61(-1.65%)
Apr 04, 2016 36.55 37.50 36.54 37.02 20,215,572 +0.54(+1.48%)
Apr 01, 2016 36.54 36.88 36.31 36.48 13,656,220 -0.33(-0.90%)
Mar 31, 2016 36.51 37.02 36.50 36.81 18,679,018 +0.25(+0.68%)
Mar 30, 2016 36.61 37.28 36.44 36.56 19,848,370 +0.24(+0.66%)
Mar 29, 2016 35.05 36.43 35.02 36.32 23,600,362 +1.09(+3.09%)
Mar 28, 2016 35.39 35.45 34.62 35.23 12,980,437 +0.37(+1.06%)
Mar 24, 2016 34.45 34.86 34.86 34.86 14,118,600 +0.06(+0.17%)
Mar 23, 2016 35.43 35.70 34.71 34.80 12,217,455 -0.61(-1.72%)
Mar 22, 2016 34.68 35.61 34.68 35.41 11,612,731 -0.06(-0.17%)
Mar 21, 2016 35.00 36.10 35.00 35.47 13,551,048 +0.30(+0.85%)
Mar 18, 2016 34.54 35.16 34.38 35.17 20,552,638 +0.90(+2.61%)
Mar 17, 2016 33.88 34.55 33.87 34.27 9,334,665 +0.27(+0.78%)
Mar 16, 2016 33.03 34.07 33.00 34.01 11,001,274 +0.75(+2.25%)
Mar 15, 2016 33.32 33.46 33.11 33.26 10,670,918 -0.32(-0.95%)
Mar 14, 2016 33.75 34.09 33.51 33.58 8,252,743 -0.23(-0.68%)
Mar 11, 2016 33.29 33.86 32.84 33.81 12,380,842 +0.99(+3.02%)
Mar 10, 2016 33.59 33.60 32.09 32.82 19,452,152 -0.69(-2.06%)
Mar 09, 2016 33.09 33.52 32.77 33.51 12,649,724 +0.58(+1.76%)
Mar 08, 2016 33.66 33.82 32.84 32.93 21,040,412 -1.03(-3.03%)
Mar 07, 2016 33.68 34.38 33.59 33.96 22,936,388 +0.10(+0.30%)
Mar 04, 2016 32.91 33.93 32.76 33.86 22,946,594 +0.98(+2.98%)
Mar 03, 2016 32.71 33.21 32.42 32.88 11,360,701 -0.03(-0.09%)
Mar 02, 2016 32.81 33.24 32.77 32.91 10,459,466 +0.11(+0.34%)
Mar 01, 2016 32.04 32.85 32.04 32.80 14,847,902 +1.01(+3.18%)
Feb 29, 2016 31.31 32.46 31.31 31.79 21,156,692 +0.42(+1.34%)
Feb 26, 2016 31.68 31.89 31.22 31.37 16,683,541 +0.01(+0.03%)
Feb 25, 2016 30.74 31.36 30.24 31.36 19,891,356 +0.41(+1.32%)
Feb 24, 2016 30.41 31.11 29.80 30.95 12,613,541 +0.28(+0.91%)
Feb 23, 2016 31.20 31.38 30.50 30.67 17,071,964 -0.50(-1.60%)
Feb 22, 2016 30.65 31.21 30.39 31.17 21,463,612 +1.13(+3.76%)
Feb 19, 2016 30.19 30.23 29.70 30.04 20,734,984 +0.62(+2.11%)
Feb 18, 2016 29.56 30.14 29.39 29.42 15,317,382 +0.05(+0.17%)
Feb 17, 2016 29.47 29.66 29.06 29.37 12,948,652 +0.09(+0.31%)
Feb 16, 2016 27.98 29.44 27.94 29.28 20,185,240 +2.24(+8.28%)
Feb 12, 2016 27.12 27.04 27.04 27.04 13,011,900 +0.28(+1.05%)
Feb 11, 2016 26.46 26.97 26.16 26.76 11,188,212 -0.34(-1.25%)
Feb 10, 2016 27.11 27.81 26.84 27.10 9,098,187 +0.28(+1.04%)
Feb 09, 2016 26.64 27.68 26.51 26.82 14,314,365 -0.23(-0.85%)
Feb 08, 2016 27.61 27.97 26.48 27.05 24,486,860 -0.92(-3.29%)
Feb 05, 2016 29.06 29.14 27.73 27.97 16,379,585 -1.18(-4.05%)
Feb 04, 2016 27.91 29.23 27.71 29.15 28,546,678 +1.47(+5.31%)
Feb 03, 2016 28.45 28.61 26.57 27.68 55,696,624 -1.38(-4.75%)
Feb 02, 2016 29.32 30.23 28.13 29.06 36,075,888 -0.51(-1.72%)
Feb 01, 2016 29.27 29.79 28.79 29.57 12,901,130 +0.06(+0.20%)
Jan 29, 2016 29.10 29.51 28.51 29.51 18,979,460 +0.76(+2.64%)
Jan 28, 2016 30.59 30.61 28.60 28.75 15,577,488 -0.94(-3.17%)
Jan 27, 2016 29.90 30.53 29.45 29.69 13,520,073 -0.29(-0.97%)
Jan 26, 2016 29.76 30.19 29.62 29.98 11,426,165 +0.20(+0.67%)
Jan 25, 2016 29.96 30.39 29.66 29.78 23,174,890 +0.03(+0.10%)
Jan 22, 2016 29.97 30.52 29.31 29.75 16,298,083 +0.44(+1.50%)
Jan 21, 2016 28.75 29.80 28.19 29.31 16,281,824 +0.53(+1.84%)
Jan 20, 2016 28.98 29.11 27.44 28.78 20,457,292 -0.96(-3.23%)
Jan 19, 2016 29.84 30.00 29.31 29.74 20,048,268 +0.60(+2.06%)
Jan 15, 2016 29.28 29.14 29.14 29.14 17,352,000 -1.18(-3.89%)
Jan 14, 2016 29.69 30.57 28.71 30.32 15,030,170 +0.88(+2.99%)
Jan 13, 2016 30.89 31.17 29.32 29.44 16,681,976 -1.25(-4.07%)
Jan 12, 2016 30.58 30.97 30.21 30.69 13,196,417 +0.52(+1.72%)
Jan 11, 2016 30.65 30.75 29.74 30.17 17,134,370 -0.46(-1.50%)
Jan 08, 2016 30.51 31.54 30.00 30.63 26,322,780 +0.47(+1.56%)
Jan 07, 2016 30.97 31.19 30.02 30.16 21,200,456 -2.00(-6.22%)
Jan 06, 2016 31.67 32.45 31.60 32.16 16,045,551 -0.04(-0.12%)
Jan 05, 2016 31.55 32.33 31.53 32.20 14,300,267 +0.80(+2.55%)
Jan 04, 2016 32.12 32.35 31.14 31.40 25,192,708 -1.86(-5.59%)
Dec 31, 2015 33.22 33.26 33.26 33.26 7,396,000 -0.11(-0.33%)
Dec 30, 2015 33.85 34.04 33.35 33.37 5,933,459 -0.67(-1.97%)
Dec 29, 2015 33.63 34.17 33.60 34.04 12,621,792 +0.44(+1.31%)
Dec 28, 2015 33.90 33.91 33.35 33.60 11,020,755 -0.51(-1.50%)
Dec 24, 2015 34.19 34.11 34.11 34.11 3,468,900 -0.34(-0.99%)
Dec 23, 2015 34.24 34.58 33.99 34.45 13,468,674 +0.26(+0.76%)
Dec 22, 2015 32.99 34.21 32.97 34.19 15,531,275 +1.22(+3.72%)
Dec 21, 2015 33.12 33.30 32.69 32.97 9,105,396 +0.02(+0.05%)
Dec 18, 2015 33.10 33.63 32.87 32.95 16,921,824 -0.28(-0.84%)
Dec 17, 2015 33.81 34.08 33.11 33.23 13,243,313 -0.55(-1.63%)
Dec 16, 2015 33.15 33.88 32.91 33.78 12,675,713 +0.75(+2.27%)
Dec 15, 2015 32.53 33.39 32.50 33.03 16,186,969 +0.44(+1.35%)
Dec 14, 2015 32.94 33.27 32.21 32.59 17,557,954 -0.32(-0.97%)
Dec 11, 2015 34.01 34.15 32.82 32.91 14,936,195 -1.72(-4.97%)
Dec 10, 2015 34.49 34.73 33.91 34.63 16,167,168 +0.23(+0.67%)
Dec 09, 2015 35.80 35.84 33.15 34.40 45,098,308 -0.45(-1.29%)
Dec 08, 2015 34.24 34.98 34.03 34.85 19,800,436 +0.17(+0.49%)
Dec 07, 2015 34.76 34.92 34.47 34.68 12,047,833 -0.23(-0.66%)
Dec 04, 2015 34.34 35.20 34.18 34.91 16,109,553 +0.57(+1.66%)
Dec 03, 2015 35.59 35.72 34.10 34.34 17,073,852 -1.31(-3.67%)
Dec 02, 2015 35.00 36.39 34.77 35.65 56,698,200 +1.94(+5.75%)
Dec 01, 2015 33.87 33.89 33.47 33.71 10,886,824 -0.10(-0.30%)
Nov 30, 2015 33.03 33.76 32.85 33.81 17,516,700 +0.87(+2.64%)
Nov 27, 2015 32.79 33.09 32.44 32.94 5,316,055 -0.22(-0.66%)
Nov 25, 2015 32.77 33.16 33.16 33.16 13,257,200 +0.20(+0.61%)
Nov 24, 2015 33.09 33.19 32.61 32.96 13,362,668 -0.40(-1.20%)
Nov 23, 2015 33.00 33.87 32.87 33.36 11,899,686 +0.25(+0.76%)
Nov 20, 2015 32.86 33.30 32.69 33.11 12,498,532 +0.48(+1.49%)
Nov 19, 2015 33.21 33.50 32.58 32.62 14,219,404 -0.35(-1.08%)
Nov 18, 2015 32.89 33.02 32.32 32.98 11,103,141 +0.12(+0.37%)
Nov 17, 2015 33.01 33.12 32.62 32.86 10,269,792 -0.09(-0.26%)
Nov 16, 2015 32.23 32.99 32.12 32.95 11,015,496 +0.76(+2.35%)
Nov 13, 2015 32.78 33.04 32.17 32.19 11,063,301 -1.04(-3.13%)
Nov 12, 2015 33.20 33.84 33.13 33.23 14,273,138 -0.15(-0.45%)
Nov 11, 2015 34.21 34.23 33.02 33.38 11,802,941 -0.61(-1.79%)
Nov 10, 2015 33.45 34.13 33.26 33.99 11,509,883 +0.31(+0.92%)
Nov 09, 2015 34.07 34.08 33.08 33.68 13,633,732 -0.52(-1.52%)
Nov 06, 2015 34.94 35.20 33.46 34.20 16,608,581 -0.92(-2.62%)
Nov 05, 2015 35.02 35.30 34.16 35.12 15,678,554 +0.05(+0.14%)
Nov 04, 2015 34.89 35.24 34.75 35.07 17,500,660 +0.35(+1.01%)
Nov 03, 2015 35.15 35.34 34.65 34.72 12,394,280 -0.55(-1.56%)
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.