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, 2006 26.44 26.70 26.10 26.34 33,577,728 +0.39(+1.50%)
Oct 30, 2006 25.87 26.40 25.66 25.95 35,304,256 +0.61(+2.41%)
Oct 27, 2006 25.23 25.60 24.90 25.34 29,643,972 +0.06(+0.24%)
Oct 26, 2006 24.70 25.33 24.36 25.28 38,444,724 +0.79(+3.23%)
Oct 25, 2006 23.73 24.64 23.69 24.49 40,112,096 +0.96(+4.08%)
Oct 24, 2006 23.34 23.64 23.15 23.53 31,704,190 +0.16(+0.68%)
Oct 23, 2006 23.14 23.50 23.10 23.37 26,301,260 +0.16(+0.69%)
Oct 20, 2006 23.22 23.27 22.65 23.21 49,798,904 +0.07(+0.30%)
Oct 19, 2006 23.02 23.59 23.00 23.14 42,335,832 +0.15(+0.65%)
Oct 18, 2006 24.57 24.75 22.88 22.99 111,844,352 -1.16(-4.80%)
Oct 17, 2006 23.74 24.35 23.68 24.15 67,465,464 -0.03(-0.12%)
Oct 16, 2006 24.34 24.52 23.75 24.18 36,499,264 -0.24(-0.98%)
Oct 13, 2006 23.90 24.50 23.57 24.42 51,339,412 +0.30(+1.24%)
Oct 12, 2006 24.32 24.38 24.10 24.12 25,824,840 -0.12(-0.50%)
Oct 11, 2006 24.29 24.64 23.80 24.24 39,356,504 -0.23(-0.94%)
Oct 10, 2006 24.94 25.03 24.32 24.47 30,376,108 -0.56(-2.24%)
Oct 09, 2006 25.45 25.72 25.00 25.03 15,731,276 -0.44(-1.73%)
Oct 06, 2006 25.09 25.50 25.01 25.47 20,846,742 +0.29(+1.15%)
Oct 05, 2006 25.16 25.25 24.88 25.18 17,635,092 -0.03(-0.12%)
Oct 04, 2006 24.89 25.26 24.74 25.21 21,721,510 +0.37(+1.49%)
Oct 03, 2006 24.80 25.00 24.70 24.84 21,148,374 -0.04(-0.16%)
Oct 02, 2006 25.45 25.46 24.75 24.88 19,642,262 -0.40(-1.58%)
Sep 29, 2006 25.50 25.59 25.24 25.28 19,115,880 -0.05(-0.20%)
Sep 28, 2006 24.87 25.50 24.84 25.33 35,331,924 +0.68(+2.76%)
Sep 27, 2006 25.00 25.01 24.60 24.65 29,863,250 -0.40(-1.60%)
Sep 26, 2006 25.44 25.48 24.81 25.05 35,944,848 -0.24(-0.95%)
Sep 25, 2006 25.64 25.87 25.20 25.29 19,987,238 -0.23(-0.90%)
Sep 22, 2006 25.34 25.69 25.18 25.52 20,668,100 +0.18(+0.71%)
Sep 21, 2006 25.53 25.95 25.21 25.34 28,587,008 -0.30(-1.17%)
Sep 20, 2006 26.04 26.09 25.38 25.64 55,644,564 -0.11(-0.43%)
Sep 19, 2006 29.09 29.13 25.10 25.75 127,729,680 -3.25(-11.21%)
Sep 18, 2006 29.37 29.39 28.58 29.00 15,685,078 -0.32(-1.09%)
Sep 15, 2006 29.33 29.57 29.22 29.32 19,562,430 +0.29(+1.00%)
Sep 14, 2006 29.10 29.24 28.89 29.03 9,565,545 -0.14(-0.48%)
Sep 13, 2006 29.06 29.37 28.80 29.17 15,248,481 +0.08(+0.28%)
Sep 12, 2006 28.55 29.22 28.46 29.09 10,012,003 +0.48(+1.68%)
Sep 11, 2006 28.05 28.73 27.67 28.61 12,936,078 +0.47(+1.67%)
Sep 08, 2006 28.04 28.32 27.97 28.14 9,781,982 +0.28(+1.01%)
Sep 07, 2006 28.40 28.51 27.82 27.86 18,437,100 -0.64(-2.25%)
Sep 06, 2006 28.94 29.01 28.49 28.50 12,801,918 -0.57(-1.96%)
Sep 05, 2006 29.45 29.48 28.95 29.07 11,426,033 -0.42(-1.42%)
Sep 01, 2006 28.91 29.53 28.91 29.49 11,573,661 +0.66(+2.29%)
Aug 31, 2006 28.98 29.02 28.59 28.83 9,449,935 -0.19(-0.65%)
Aug 30, 2006 29.00 29.14 28.71 29.02 13,119,832 +0.06(+0.21%)
Aug 29, 2006 28.86 29.01 28.51 28.96 9,888,927 +0.05(+0.17%)
Aug 28, 2006 28.75 29.25 28.70 28.91 10,405,537 +0.14(+0.49%)
Aug 25, 2006 28.95 29.28 28.74 28.77 6,203,850 -0.22(-0.76%)
Aug 24, 2006 28.75 29.13 28.70 28.99 8,985,701 +0.29(+1.01%)
Aug 23, 2006 29.34 29.47 28.68 28.70 8,837,479 -0.56(-1.91%)
Aug 22, 2006 28.84 29.65 28.80 29.26 10,891,810 +0.36(+1.25%)
Aug 21, 2006 29.22 29.52 28.83 28.90 11,575,259 -0.88(-2.96%)
Aug 18, 2006 28.90 29.97 28.77 29.78 19,531,862 +0.87(+3.01%)
Aug 17, 2006 28.38 29.32 28.34 28.91 17,250,066 +0.52(+1.83%)
Aug 16, 2006 28.35 28.46 27.97 28.39 12,578,734 +0.22(+0.78%)
Aug 15, 2006 27.56 28.20 27.48 28.17 15,298,786 +0.91(+3.34%)
Aug 14, 2006 27.72 27.80 27.00 27.26 10,637,145 -0.24(-0.87%)
Aug 11, 2006 27.53 27.72 27.40 27.50 9,252,261 +0.01(+0.04%)
Aug 10, 2006 26.95 27.80 26.85 27.49 12,597,152 +0.27(+0.99%)
Aug 09, 2006 27.75 27.85 27.00 27.22 14,725,437 -0.22(-0.80%)
Aug 08, 2006 26.95 27.70 26.63 27.44 19,364,620 +0.36(+1.33%)
Aug 07, 2006 26.92 27.11 26.58 27.08 12,845,228 +0.09(+0.33%)
Aug 04, 2006 27.20 27.58 26.83 26.99 11,607,948 +0.09(+0.33%)
Aug 03, 2006 26.50 27.05 26.40 26.90 15,469,826 +0.27(+1.01%)
Aug 02, 2006 27.01 27.10 26.45 26.63 18,118,268 -0.31(-1.15%)
Aug 01, 2006 27.06 27.12 26.74 26.94 18,587,460 -0.20(-0.74%)
Jul 31, 2006 27.46 27.55 26.99 27.14 16,503,790 -0.33(-1.20%)
Jul 28, 2006 26.90 27.50 26.33 27.47 21,584,838 +0.77(+2.88%)
Jul 27, 2006 27.35 27.50 26.64 26.70 25,154,296 -0.38(-1.40%)
Jul 26, 2006 26.78 27.51 26.57 27.08 20,073,814 +0.13(+0.48%)
Jul 25, 2006 26.75 27.19 26.57 26.95 21,386,390 +0.01(+0.04%)
Jul 24, 2006 26.24 27.23 25.89 26.94 42,633,724 +1.05(+4.06%)
Jul 21, 2006 25.19 26.06 24.91 25.89 36,189,352 +0.62(+2.45%)
Jul 20, 2006 25.55 26.21 24.91 25.27 54,667,484 +0.07(+0.28%)
Jul 19, 2006 26.41 26.70 25.04 25.20 204,393,808 -7.04(-21.84%)
Jul 18, 2006 32.08 32.26 31.25 32.24 43,076,008 +0.40(+1.26%)
Jul 17, 2006 31.98 32.40 31.69 31.84 16,375,160 -0.24(-0.75%)
Jul 14, 2006 32.15 32.48 31.85 32.08 12,484,347 -0.15(-0.47%)
Jul 13, 2006 32.85 33.16 32.07 32.23 19,462,508 -1.15(-3.45%)
Jul 12, 2006 33.03 33.74 32.99 33.38 18,706,878 +0.21(+0.63%)
Jul 11, 2006 32.79 33.35 32.32 33.17 11,288,506 +0.32(+0.97%)
Jul 10, 2006 32.91 33.14 32.73 32.85 15,318,601 +0.35(+1.08%)
Jul 07, 2006 32.94 33.05 32.37 32.50 12,372,690 -0.61(-1.84%)
Jul 06, 2006 32.77 33.22 32.70 33.11 13,802,068 +0.64(+1.97%)
Jul 05, 2006 32.85 32.99 32.33 32.47 13,459,570 -0.83(-2.49%)
Jul 03, 2006 32.90 33.44 32.90 33.30 8,067,157 +0.30(+0.91%)
Jun 30, 2006 33.01 33.12 32.54 33.00 22,583,172 +0.03(+0.09%)
Jun 29, 2006 32.26 33.00 32.20 32.97 15,739,800 +1.05(+3.29%)
Jun 28, 2006 31.75 32.17 31.70 31.92 14,042,031 +0.41(+1.30%)
Jun 27, 2006 31.85 32.22 31.32 31.51 16,587,132 -0.04(-0.13%)
Jun 26, 2006 31.45 31.70 31.16 31.55 11,456,900 +0.18(+0.57%)
Jun 23, 2006 31.08 31.76 30.82 31.37 17,377,270 +0.69(+2.25%)
Jun 22, 2006 30.85 31.16 30.44 30.68 11,569,232 -0.38(-1.22%)
Jun 21, 2006 30.77 31.54 30.65 31.06 18,254,442 +0.46(+1.50%)
Jun 20, 2006 30.41 30.65 30.10 30.60 12,613,285 +0.25(+0.82%)
Jun 19, 2006 30.51 30.75 30.06 30.35 12,235,105 -0.01(-0.03%)
Jun 16, 2006 30.59 30.86 30.15 30.36 12,956,751 -0.43(-1.40%)
Jun 15, 2006 29.98 30.96 29.72 30.79 22,375,090 +1.17(+3.95%)
Jun 14, 2006 29.81 30.00 29.25 29.62 19,258,920 -0.03(-0.10%)
Jun 13, 2006 29.77 30.20 29.51 29.65 16,435,770 -0.13(-0.44%)
Jun 12, 2006 30.36 30.65 29.66 29.78 14,344,644 -0.59(-1.94%)
Jun 09, 2006 30.70 30.80 30.23 30.37 10,044,789 -0.08(-0.26%)
Jun 08, 2006 30.43 30.99 29.83 30.45 20,536,740 -0.09(-0.29%)
Jun 07, 2006 30.80 31.25 30.36 30.54 17,470,784 -0.16(-0.52%)
Jun 06, 2006 30.83 30.97 30.35 30.70 15,617,232 -0.12(-0.39%)
Jun 05, 2006 31.19 31.43 30.79 30.82 17,188,520 -0.70(-2.22%)
Jun 02, 2006 31.77 32.19 31.30 31.52 16,470,803 -0.47(-1.47%)
Jun 01, 2006 31.83 32.00 31.49 31.99 16,652,432 +0.40(+1.27%)
May 31, 2006 32.19 32.32 31.11 31.59 21,307,520 -0.41(-1.28%)
May 30, 2006 32.73 32.89 31.79 32.00 16,246,391 -1.02(-3.09%)
May 26, 2006 32.86 33.02 32.35 33.02 13,842,857 +0.10(+0.30%)
May 25, 2006 32.93 33.50 32.50 32.92 34,733,452 +1.13(+3.55%)
May 24, 2006 30.76 32.02 30.71 31.79 27,286,944 +1.03(+3.35%)
May 23, 2006 31.05 31.63 30.76 30.76 28,593,344 +0.30(+0.98%)
May 22, 2006 30.42 30.98 29.89 30.46 35,091,144 +0.93(+3.15%)
May 19, 2006 29.01 29.75 28.60 29.53 33,132,180 +0.53(+1.83%)
May 18, 2006 30.10 30.36 28.93 29.00 38,254,020 -1.11(-3.69%)
May 17, 2006 30.61 31.26 30.04 30.11 39,859,124 -0.86(-2.78%)
May 16, 2006 31.10 31.22 30.63 30.97 15,334,810 -0.06(-0.19%)
May 15, 2006 30.85 31.25 30.60 31.03 13,360,555 +0.22(+0.71%)
May 12, 2006 30.71 31.18 30.38 30.81 16,747,087 -0.18(-0.58%)
May 11, 2006 31.96 32.17 30.87 30.99 24,277,504 -1.10(-3.43%)
May 10, 2006 32.48 32.56 32.00 32.09 13,801,409 -0.40(-1.23%)
May 09, 2006 32.68 34.00 32.35 32.49 13,398,808 -0.38(-1.16%)
May 08, 2006 33.09 33.43 32.63 32.87 18,195,824 +0.21(+0.64%)
May 05, 2006 32.63 32.75 32.22 32.66 14,689,303 +0.47(+1.46%)
May 04, 2006 32.40 32.56 32.08 32.19 10,404,076 +0.02(+0.06%)
May 03, 2006 32.40 33.00 31.75 32.17 23,296,358 +0.32(+1.00%)
May 02, 2006 32.20 32.91 31.72 31.85 16,281,713 -0.23(-0.72%)
May 01, 2006 32.99 33.10 31.86 32.08 19,753,188 -0.70(-2.14%)
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%)
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.