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 (%)
Dec 31, 2008 11.95 12.30 11.92 12.20 9,090,875 +0.23(+1.92%)
Dec 30, 2008 11.91 12.00 11.72 11.97 7,424,902 +0.09(+0.76%)
Dec 29, 2008 12.46 12.46 11.45 11.88 9,914,348 -0.46(-3.73%)
Dec 26, 2008 12.30 12.38 12.18 12.34 3,908,236 +0.02(+0.16%)
Dec 24, 2008 12.41 12.48 12.29 12.32 2,507,850 -0.10(-0.81%)
Dec 23, 2008 12.47 12.65 12.25 12.42 7,475,398 +0.07(+0.57%)
Dec 22, 2008 13.03 13.08 12.00 12.35 12,946,748 -0.68(-5.22%)
Dec 19, 2008 12.92 13.32 12.72 13.03 17,818,720 +0.31(+2.44%)
Dec 18, 2008 13.13 13.27 12.70 12.72 14,604,968 -0.39(-2.97%)
Dec 17, 2008 13.00 13.43 12.83 13.11 12,798,090 -0.25(-1.87%)
Dec 16, 2008 12.88 13.48 12.88 13.36 18,546,534 +0.63(+4.95%)
Dec 15, 2008 13.10 13.29 12.55 12.73 19,706,372 -0.42(-3.19%)
Dec 12, 2008 12.31 13.23 12.15 13.15 25,069,562 +0.42(+3.30%)
Dec 11, 2008 13.16 13.36 12.57 12.73 26,529,548 -0.67(-5.00%)
Dec 10, 2008 12.67 13.57 12.35 13.40 46,691,132 +1.21(+9.93%)
Dec 09, 2008 11.90 12.54 11.77 12.19 28,943,358 -0.01(-0.08%)
Dec 08, 2008 12.17 12.49 11.79 12.20 33,032,576 +0.54(+4.63%)
Dec 05, 2008 10.96 11.70 10.62 11.66 20,951,744 +0.61(+5.52%)
Dec 04, 2008 11.38 11.48 10.70 11.05 18,447,740 -0.45(-3.91%)
Dec 03, 2008 10.74 11.50 10.74 11.50 24,095,500 +0.00(+0.00%)
Dec 02, 2008 10.81 12.50 10.50 11.50 46,255,552 +0.76(+7.08%)
Dec 01, 2008 11.82 11.98 10.73 10.74 26,242,404 -0.77(-6.69%)
Nov 28, 2008 10.76 11.59 10.65 11.51 12,453,526 +0.93(+8.79%)
Nov 26, 2008 9.930 10.58 9.920 10.58 13,654,705 +0.51(+5.06%)
Nov 25, 2008 10.12 10.20 9.830 10.07 16,889,156 -0.14(-1.37%)
Nov 24, 2008 9.560 10.27 9.420 10.21 22,452,408 +0.82(+8.73%)
Nov 21, 2008 9.280 9.480 8.950 9.390 29,909,652 +0.44(+4.92%)
Nov 20, 2008 9.100 10.01 8.940 8.950 37,311,360 -0.19(-2.08%)
Nov 19, 2008 11.54 11.58 9.070 9.140 57,675,424 -2.41(-20.87%)
Nov 18, 2008 11.93 12.40 11.00 11.55 51,673,904 +0.92(+8.65%)
Nov 17, 2008 10.50 10.94 10.32 10.63 14,601,163 -0.19(-1.76%)
Nov 14, 2008 10.84 11.50 10.63 10.82 19,072,372 -0.33(-2.96%)
Nov 13, 2008 10.32 11.17 9.760 11.15 25,212,960 +0.81(+7.83%)
Nov 12, 2008 11.01 11.34 10.02 10.34 29,035,414 -1.01(-8.90%)
Nov 11, 2008 11.56 11.67 11.06 11.35 33,294,140 -0.52(-4.38%)
Nov 10, 2008 12.37 12.40 11.57 11.87 16,708,417 -0.33(-2.70%)
Nov 07, 2008 12.45 12.50 11.65 12.20 47,293,148 -1.76(-12.61%)
Nov 06, 2008 14.84 14.89 13.75 13.96 44,431,832 +0.04(+0.29%)
Nov 05, 2008 13.21 14.84 13.15 13.92 71,274,216 +0.57(+4.27%)
Nov 04, 2008 13.05 13.49 12.84 13.35 24,979,948 +0.60(+4.71%)
Nov 03, 2008 12.74 12.89 12.55 12.75 10,385,579 -0.07(-0.55%)
Oct 31, 2008 13.09 13.36 12.71 12.82 24,021,680 -0.11(-0.85%)
Oct 30, 2008 12.53 13.18 12.25 12.93 26,706,720 +0.79(+6.51%)
Oct 29, 2008 12.20 12.61 11.92 12.14 21,442,952 -0.22(-1.78%)
Oct 28, 2008 11.89 12.40 11.25 12.36 22,795,866 +0.78(+6.74%)
Oct 27, 2008 11.82 12.19 11.50 11.58 16,373,667 -0.52(-4.30%)
Oct 24, 2008 11.31 12.33 11.31 12.10 29,722,998 -0.55(-4.35%)
Oct 23, 2008 12.15 12.70 11.55 12.65 27,735,808 +0.26(+2.10%)
Oct 22, 2008 12.36 12.84 12.35 12.39 35,637,220 +0.32(+2.65%)
Oct 21, 2008 12.62 12.74 12.04 12.07 28,197,996 -0.79(-6.14%)
Oct 20, 2008 13.03 13.03 12.33 12.86 24,984,080 -0.04(-0.31%)
Oct 17, 2008 12.88 13.50 12.68 12.90 38,987,392 -0.09(-0.69%)
Oct 16, 2008 11.90 13.73 11.37 12.99 107,672,992 +1.24(+10.55%)
Oct 15, 2008 12.49 12.55 11.75 11.75 27,522,324 -0.90(-7.11%)
Oct 14, 2008 13.78 13.93 12.37 12.65 26,914,208 -0.84(-6.23%)
Oct 13, 2008 13.14 13.51 12.56 13.49 26,042,084 +1.20(+9.76%)
Oct 10, 2008 12.22 12.92 11.96 12.29 38,704,880 -0.36(-2.85%)
Oct 09, 2008 13.90 13.90 12.47 12.65 40,802,720 -1.11(-8.07%)
Oct 08, 2008 13.80 14.58 13.20 13.76 31,653,016 -0.82(-5.62%)
Oct 07, 2008 15.19 15.49 14.53 14.58 27,696,340 -0.73(-4.77%)
Oct 06, 2008 15.27 16.07 14.55 15.31 42,856,700 -0.69(-4.31%)
Oct 03, 2008 15.81 16.44 15.75 16.00 27,483,454 +0.42(+2.70%)
Oct 02, 2008 16.77 16.85 15.54 15.58 23,416,060 -1.38(-8.14%)
Oct 01, 2008 17.17 17.31 16.80 16.96 13,724,922 -0.34(-1.97%)
Sep 30, 2008 17.15 17.62 17.00 17.30 23,678,900 +0.42(+2.49%)
Sep 29, 2008 18.77 18.92 16.88 16.88 37,058,808 -2.04(-10.78%)
Sep 26, 2008 18.75 19.25 18.65 18.92 14,926,087 -0.28(-1.46%)
Sep 25, 2008 19.09 19.56 18.97 19.20 14,482,564 +0.05(+0.26%)
Sep 24, 2008 18.90 19.19 18.82 19.15 12,765,794 +0.22(+1.16%)
Sep 23, 2008 18.71 19.13 18.67 18.93 20,230,072 +0.25(+1.34%)
Sep 22, 2008 19.60 19.60 18.64 18.68 16,911,646 -1.21(-6.08%)
Sep 19, 2008 20.58 20.79 19.27 19.89 31,651,748 -0.93(-4.47%)
Sep 18, 2008 18.79 20.82 18.49 20.82 37,285,872 +2.00(+10.63%)
Sep 17, 2008 18.97 19.08 18.20 18.82 28,797,462 -0.44(-2.28%)
Sep 16, 2008 18.25 19.35 18.24 19.26 33,897,000 +0.41(+2.18%)
Sep 15, 2008 18.27 19.14 18.25 18.85 32,564,004 -0.23(-1.21%)
Sep 12, 2008 18.43 19.17 18.34 19.08 21,308,348 +0.53(+2.86%)
Sep 11, 2008 17.40 18.57 17.33 18.55 28,407,872 +0.85(+4.80%)
Sep 10, 2008 17.63 17.79 17.25 17.70 19,619,590 +0.12(+0.68%)
Sep 09, 2008 18.14 18.19 17.53 17.58 25,271,404 -0.68(-3.72%)
Sep 08, 2008 18.33 18.37 17.87 18.26 16,435,101 +0.18(+1.00%)
Sep 05, 2008 17.92 18.34 17.80 18.08 17,089,048 +0.33(+1.86%)
Sep 04, 2008 18.71 18.81 17.75 17.75 23,887,884 -1.01(-5.38%)
Sep 03, 2008 18.85 19.00 18.70 18.76 11,557,073 +0.01(+0.05%)
Sep 02, 2008 19.63 19.77 18.74 18.75 16,945,140 -0.63(-3.25%)
Aug 29, 2008 19.54 19.60 19.28 19.38 11,205,720 -0.27(-1.37%)
Aug 28, 2008 19.48 19.76 19.38 19.65 11,729,364 +0.28(+1.45%)
Aug 27, 2008 19.08 19.45 18.93 19.37 9,300,011 +0.28(+1.47%)
Aug 26, 2008 19.12 19.20 19.00 19.09 8,770,560 +0.00(+0.00%)
Aug 25, 2008 19.34 19.40 19.05 19.09 13,779,228 -0.44(-2.25%)
Aug 22, 2008 19.11 19.68 19.10 19.53 11,087,897 +0.42(+2.20%)
Aug 21, 2008 19.06 19.18 18.86 19.11 16,994,504 -0.06(-0.31%)
Aug 20, 2008 19.57 19.65 19.10 19.17 16,336,874 -0.25(-1.29%)
Aug 19, 2008 19.78 19.91 19.41 19.42 12,837,279 -0.31(-1.57%)
Aug 18, 2008 20.47 20.52 19.66 19.73 14,586,844 -0.71(-3.47%)
Aug 15, 2008 20.27 20.82 20.27 20.44 14,949,053 +0.16(+0.79%)
Aug 14, 2008 20.20 20.57 20.14 20.28 11,103,300 -0.08(-0.39%)
Aug 13, 2008 20.33 20.48 20.06 20.36 11,926,890 -0.07(-0.34%)
Aug 12, 2008 20.21 20.60 20.04 20.43 13,848,833 +0.17(+0.84%)
Aug 11, 2008 19.89 20.28 19.65 20.26 12,879,388 +0.36(+1.81%)
Aug 08, 2008 20.19 20.19 19.87 19.90 13,639,967 -0.29(-1.44%)
Aug 07, 2008 19.80 20.25 19.64 20.19 14,017,472 +0.19(+0.95%)
Aug 06, 2008 19.77 20.18 19.53 20.00 14,698,596 +0.18(+0.91%)
Aug 05, 2008 19.70 19.91 19.53 19.82 14,415,200 +0.44(+2.27%)
Aug 04, 2008 19.77 19.77 19.21 19.38 14,063,249 -0.42(-2.12%)
Aug 01, 2008 20.09 20.12 19.53 19.80 19,774,044 -0.09(-0.45%)
Jul 31, 2008 19.89 20.15 19.85 19.89 16,613,817 -0.14(-0.70%)
Jul 30, 2008 20.18 20.18 19.96 20.03 24,957,252 -0.12(-0.60%)
Jul 29, 2008 20.01 20.34 19.68 20.15 16,649,903 +0.03(+0.15%)
Jul 28, 2008 20.99 21.17 20.06 20.12 13,733,795 -1.01(-4.78%)
Jul 25, 2008 20.55 21.19 20.28 21.13 20,134,684 +0.60(+2.92%)
Jul 24, 2008 20.61 21.06 20.05 20.53 24,369,824 +0.14(+0.69%)
Jul 23, 2008 21.91 22.48 20.00 20.39 47,948,412 -1.01(-4.72%)
Jul 22, 2008 21.39 21.70 20.85 21.40 29,598,430 -0.27(-1.25%)
Jul 21, 2008 21.66 22.19 21.65 21.67 24,629,372 -0.78(-3.47%)
Jul 18, 2008 22.55 22.55 21.86 22.45 23,374,572 +0.01(+0.04%)
Jul 17, 2008 23.49 23.49 22.41 22.44 31,921,820 -0.04(-0.18%)
Jul 16, 2008 21.70 22.60 21.59 22.48 20,726,588 +0.94(+4.36%)
Jul 15, 2008 21.79 22.08 21.18 21.54 25,739,420 -1.03(-4.56%)
Jul 14, 2008 23.12 23.24 22.22 22.57 22,784,948 -1.00(-4.24%)
Jul 11, 2008 23.00 23.89 22.64 23.57 23,062,034 +0.07(+0.30%)
Jul 10, 2008 23.76 24.10 23.04 23.50 18,501,796 -0.32(-1.34%)
Jul 09, 2008 24.74 24.80 23.82 23.82 21,718,012 -0.82(-3.33%)
Jul 08, 2008 23.83 24.66 23.81 24.64 34,235,924 +0.73(+3.05%)
Jul 07, 2008 23.40 24.25 22.92 23.91 84,175,736 +2.56(+11.99%)
Jul 04, 2008 21.35 21.75 21.03 21.35 21,925,844 +0.00(+0.00%)
Jul 03, 2008 21.35 21.75 21.03 21.35 21,925,844 +0.47(+2.25%)
Jul 02, 2008 21.89 21.90 20.67 20.88 58,428,928 +0.68(+3.37%)
Jul 01, 2008 20.48 20.49 19.59 20.20 36,635,208 -0.46(-2.23%)
Jun 30, 2008 21.08 21.20 20.60 20.66 17,170,792 -0.67(-3.14%)
Jun 27, 2008 21.29 21.46 20.70 21.33 30,068,544 -0.04(-0.19%)
Jun 26, 2008 21.59 21.89 21.28 21.37 23,991,608 -0.64(-2.91%)
Jun 25, 2008 22.00 22.24 21.86 22.01 19,548,578 -0.03(-0.14%)
Jun 24, 2008 21.17 23.71 20.60 22.04 85,200,776 +0.59(+2.75%)
Jun 23, 2008 22.07 22.12 21.30 21.45 29,819,058 -0.54(-2.46%)
Jun 20, 2008 22.49 22.53 21.90 21.99 34,596,308 -0.74(-3.26%)
Jun 19, 2008 22.78 22.87 22.37 22.73 19,002,712 -0.18(-0.79%)
Jun 18, 2008 23.22 23.22 22.63 22.91 14,257,001 -0.34(-1.46%)
Jun 17, 2008 23.58 23.58 22.90 23.25 22,808,800 -0.29(-1.23%)
Jun 16, 2008 22.95 23.58 22.71 23.54 44,701,620 +0.07(+0.30%)
Jun 13, 2008 22.82 23.48 21.75 23.47 118,565,056 -0.05(-0.21%)
Jun 12, 2008 26.33 26.33 22.50 23.52 122,040,072 -2.63(-10.06%)
Jun 11, 2008 26.42 26.46 26.00 26.15 13,318,777 -0.25(-0.95%)
Jun 10, 2008 26.43 26.58 26.25 26.40 11,854,080 -0.18(-0.68%)
Jun 09, 2008 26.50 26.86 26.10 26.58 17,242,760 +0.14(+0.53%)
Jun 06, 2008 26.50 27.08 26.03 26.44 37,751,168 +0.08(+0.30%)
Jun 05, 2008 26.46 26.64 25.97 26.36 30,152,964 -0.49(-1.82%)
Jun 04, 2008 26.25 27.05 26.16 26.85 29,975,664 +0.70(+2.68%)
Jun 03, 2008 26.36 26.60 25.78 26.15 25,586,624 -0.25(-0.95%)
Jun 02, 2008 26.80 26.81 26.03 26.40 26,369,146 -0.36(-1.35%)
May 30, 2008 27.07 27.10 26.63 26.76 17,754,432 -0.31(-1.15%)
May 29, 2008 27.34 27.36 27.00 27.07 17,906,256 -0.09(-0.33%)
May 28, 2008 27.42 27.48 26.95 27.16 21,716,222 +0.16(+0.59%)
May 27, 2008 27.50 27.63 26.98 27.00 20,444,648 -0.72(-2.60%)
May 26, 2008 27.48 27.74 27.26 27.72 24,055,828 +0.00(+0.00%)
May 23, 2008 27.48 27.74 27.26 27.72 24,042,848 +0.19(+0.69%)
May 22, 2008 27.30 27.61 26.95 27.53 24,726,844 +0.20(+0.73%)
May 21, 2008 27.34 27.95 26.80 27.33 38,317,156 -0.15(-0.55%)
May 20, 2008 27.68 28.20 27.32 27.48 29,422,722 -0.20(-0.72%)
May 19, 2008 27.90 28.33 27.42 27.68 57,055,576 +0.02(+0.07%)
May 16, 2008 27.73 27.95 27.41 27.66 53,301,108 -0.09(-0.32%)
May 15, 2008 27.54 27.98 26.85 27.75 79,669,592 +0.61(+2.25%)
May 14, 2008 26.95 27.36 26.20 27.14 64,448,508 +0.58(+2.18%)
May 13, 2008 25.15 26.84 24.39 26.56 81,108,504 +1.30(+5.15%)
May 12, 2008 25.80 25.88 25.02 25.26 41,319,864 -0.67(-2.58%)
May 09, 2008 26.01 26.19 25.75 25.93 30,668,328 -0.29(-1.11%)
May 08, 2008 25.66 26.44 25.51 26.22 61,268,092 +0.58(+2.26%)
May 07, 2008 25.57 25.71 25.03 25.64 84,647,552 -0.08(-0.31%)
May 06, 2008 25.54 26.25 24.20 25.72 179,980,688 +1.35(+5.54%)
May 05, 2008 23.05 24.93 22.97 24.37 279,129,632 -4.30(-15.00%)
May 02, 2008 27.65 29.73 27.21 28.67 79,840,536 +1.86(+6.92%)
May 01, 2008 27.69 28.34 26.50 26.81 51,985,584 -0.60(-2.17%)
Apr 30, 2008 27.17 27.78 26.76 27.41 30,571,808 +0.05(+0.18%)
Apr 29, 2008 26.35 27.48 25.81 27.36 36,679,728 +0.93(+3.52%)
Apr 28, 2008 27.00 27.09 26.25 26.43 20,869,448 -0.37(-1.38%)
Apr 25, 2008 26.85 26.93 26.08 26.80 50,457,852 -0.50(-1.83%)
Apr 24, 2008 28.01 28.08 27.24 27.30 25,983,556 -0.78(-2.78%)
Apr 23, 2008 28.24 28.35 27.71 28.08 31,123,768 -0.46(-1.61%)
Apr 22, 2008 28.73 28.88 28.44 28.54 28,452,976 -0.01(-0.04%)
Apr 21, 2008 28.52 28.68 28.21 28.55 18,342,636 +0.12(+0.42%)
Apr 18, 2008 28.44 28.67 28.17 28.43 25,282,448 +0.40(+1.43%)
Apr 17, 2008 28.40 28.40 27.96 28.03 10,849,706 -0.28(-0.99%)
Apr 16, 2008 28.11 28.40 28.11 28.31 9,206,331 +0.14(+0.50%)
Apr 15, 2008 28.05 28.25 27.77 28.17 12,052,658 +0.37(+1.33%)
Apr 14, 2008 28.18 28.34 27.79 27.80 14,131,315 -0.54(-1.91%)
Apr 11, 2008 28.16 28.61 28.09 28.34 18,423,736 -0.25(-0.87%)
Apr 10, 2008 28.39 28.69 28.28 28.59 32,678,204 +0.82(+2.95%)
Apr 09, 2008 27.80 27.95 27.13 27.77 31,771,596 +0.07(+0.25%)
Apr 08, 2008 27.72 27.82 27.49 27.70 17,935,550 +0.00(+0.00%)
Apr 07, 2008 27.80 28.15 27.57 27.70 29,462,624 -0.66(-2.33%)
Apr 04, 2008 28.00 28.45 27.59 28.36 28,249,240 +0.23(+0.82%)
Apr 03, 2008 27.65 28.22 27.58 28.13 14,535,394 +0.31(+1.11%)
Apr 02, 2008 28.57 28.60 27.49 27.82 30,176,272 -0.68(-2.39%)
Apr 01, 2008 28.07 28.62 28.02 28.50 20,483,560 -0.43(-1.49%)
Mar 31, 2008 28.56 29.12 28.27 28.93 17,225,202 -0.06(-0.21%)
Mar 28, 2008 28.77 29.09 28.15 28.99 34,274,200 +0.90(+3.20%)
Mar 27, 2008 28.49 28.50 27.90 28.09 15,534,833 -0.40(-1.40%)
Mar 26, 2008 28.63 28.78 28.19 28.49 14,867,983 -0.24(-0.84%)
Mar 25, 2008 28.14 28.75 27.70 28.73 33,767,444 +1.21(+4.40%)
Mar 24, 2008 27.56 28.07 27.45 27.52 17,360,718 -0.14(-0.51%)
Mar 21, 2008 27.36 27.91 26.98 27.66 29,866,776 +0.00(+0.00%)
Mar 20, 2008 27.36 27.91 26.98 27.66 29,865,524 +0.59(+2.18%)
Mar 19, 2008 27.56 27.79 26.91 27.07 23,167,816 -0.59(-2.13%)
Mar 18, 2008 26.94 27.72 26.25 27.66 37,952,096 +1.81(+7.00%)
Mar 17, 2008 26.50 26.64 25.72 25.85 33,790,080 -0.86(-3.22%)
Mar 14, 2008 27.85 27.96 26.50 26.71 44,379,876 -0.79(-2.87%)
Mar 13, 2008 28.07 28.27 27.38 27.50 75,429,584 -0.95(-3.34%)
Mar 12, 2008 28.89 29.02 28.39 28.45 18,337,762 -0.55(-1.90%)
Mar 11, 2008 28.91 29.16 28.43 29.00 22,560,424 +0.49(+1.72%)
Mar 10, 2008 28.87 28.98 28.51 28.51 29,704,942 -0.52(-1.79%)
Mar 07, 2008 28.58 29.18 28.50 29.03 28,266,256 +0.33(+1.15%)
Mar 06, 2008 28.64 28.98 28.44 28.70 34,591,056 +0.03(+0.09%)
Mar 05, 2008 28.00 28.78 28.00 28.67 30,280,344 +0.61(+2.19%)
Mar 04, 2008 27.80 28.07 27.43 28.06 28,304,960 +0.29(+1.04%)
Mar 03, 2008 27.73 28.07 27.66 27.77 22,764,964 -0.01(-0.04%)
Feb 29, 2008 27.94 28.41 27.50 27.78 23,860,498 -0.37(-1.31%)
Feb 28, 2008 27.98 28.82 27.96 28.15 30,113,140 -0.22(-0.78%)
Feb 27, 2008 28.33 28.49 27.75 28.37 27,664,072 +0.15(+0.53%)
Feb 26, 2008 27.93 28.55 27.81 28.22 26,012,924 +0.09(+0.32%)
Feb 25, 2008 28.42 28.57 27.75 28.13 32,470,092 -0.29(-1.02%)
Feb 22, 2008 28.36 28.64 27.98 28.42 26,156,200 +0.00(+0.00%)
Feb 21, 2008 28.76 29.17 28.25 28.42 34,493,936 -0.41(-1.42%)
Feb 20, 2008 28.71 29.04 28.39 28.83 29,275,528 -0.18(-0.62%)
Feb 19, 2008 29.34 29.42 28.75 29.01 38,680,464 -0.65(-2.19%)
Feb 18, 2008 29.95 30.15 29.43 29.66 40,125,124 +0.00(+0.00%)
Feb 15, 2008 29.95 30.15 29.43 29.66 40,116,928 -0.32(-1.07%)
Feb 14, 2008 29.98 30.25 29.75 29.98 38,045,608 +0.10(+0.33%)
Feb 13, 2008 29.78 30.07 29.60 29.88 57,032,384 +0.31(+1.05%)
Feb 12, 2008 29.81 29.84 29.40 29.57 42,431,552 -0.30(-1.00%)
Feb 11, 2008 29.89 30.05 29.32 29.87 67,136,224 +0.67(+2.29%)
Feb 08, 2008 28.98 29.22 28.71 29.20 55,360,740 +0.16(+0.55%)
Feb 07, 2008 28.63 29.19 28.60 29.04 44,248,708 +0.47(+1.65%)
Feb 06, 2008 29.11 29.33 28.53 28.57 55,328,888 -0.41(-1.41%)
Feb 05, 2008 28.78 29.57 28.75 28.98 68,476,240 -0.35(-1.19%)
Feb 04, 2008 28.33 29.50 28.33 29.33 144,778,352 +0.95(+3.35%)
Feb 01, 2008 28.68 29.83 27.34 28.38 438,176,064 +9.20(+47.97%)
Jan 31, 2008 18.87 19.35 18.72 19.18 41,449,800 +0.13(+0.68%)
Jan 30, 2008 18.62 20.81 18.58 19.05 115,808,584 -1.76(-8.46%)
Jan 29, 2008 20.87 20.90 20.05 20.81 78,213,264 +0.03(+0.14%)
Jan 28, 2008 21.56 21.90 20.42 20.78 32,468,542 -1.16(-5.29%)
Jan 25, 2008 22.24 22.37 21.32 21.94 28,381,146 +0.25(+1.15%)
Jan 24, 2008 20.44 21.75 20.42 21.69 39,814,324 +1.68(+8.40%)
Jan 23, 2008 19.25 20.34 18.72 20.01 41,427,360 +0.09(+0.45%)
Jan 22, 2008 19.29 21.03 19.26 19.92 38,134,080 -0.86(-4.14%)
Jan 21, 2008 21.34 21.61 20.07 20.78 41,242,952 +0.00(+0.00%)
Jan 18, 2008 21.34 21.61 20.07 20.78 41,238,852 -0.44(-2.07%)
Jan 17, 2008 22.00 22.17 21.14 21.22 28,701,848 -0.73(-3.33%)
Jan 16, 2008 22.20 22.75 21.73 21.95 38,156,972 -0.96(-4.19%)
Jan 15, 2008 23.00 23.48 22.57 22.91 31,912,936 -0.79(-3.33%)
Jan 14, 2008 23.51 23.76 23.18 23.70 18,551,228 +0.34(+1.46%)
Jan 11, 2008 23.81 24.13 22.98 23.36 27,298,482 -0.73(-3.03%)
Jan 10, 2008 23.19 24.57 22.83 24.09 52,342,952 +1.53(+6.78%)
Jan 09, 2008 22.47 22.80 21.37 22.56 46,665,280 -0.05(-0.22%)
Jan 08, 2008 23.28 23.65 22.50 22.61 22,973,950 -0.57(-2.46%)
Jan 07, 2008 23.12 23.56 22.73 23.18 24,769,320 +0.02(+0.09%)
Jan 04, 2008 23.81 23.81 23.10 23.16 20,745,996 -0.68(-2.85%)
Jan 03, 2008 23.86 24.19 23.70 23.84 20,179,878 +0.12(+0.51%)
Jan 02, 2008 23.80 24.15 23.60 23.72 25,673,664 +0.46(+1.98%)
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.