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

CME Group (NQ: CME )

201.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 (%)
Feb 27, 2004 10.35 10.51 10.27 10.47 1,909,184 +0.20(+1.97%)
Feb 26, 2004 9.833 10.67 9.833 10.27 9,675,104 +0.43(+4.40%)
Feb 25, 2004 9.709 9.833 9.709 9.833 729,641 +0.12(+1.27%)
Feb 24, 2004 9.749 9.794 9.679 9.709 1,055,708 -0.04(-0.40%)
Feb 23, 2004 9.625 9.765 9.613 9.749 2,375,122 +0.21(+2.19%)
Feb 20, 2004 9.614 9.636 9.540 9.540 691,333 -0.07(-0.70%)
Feb 19, 2004 9.614 9.687 9.597 9.607 915,838 +0.03(+0.34%)
Feb 18, 2004 9.694 9.694 9.530 9.575 858,821 -0.01(-0.07%)
Feb 17, 2004 9.440 9.586 9.440 9.581 1,823,659 +0.25(+2.72%)
Feb 13, 2004 9.524 9.586 9.305 9.328 1,768,423 -0.15(-1.60%)
Feb 12, 2004 9.541 9.591 9.464 9.479 1,248,141 -0.06(-0.65%)
Feb 11, 2004 9.625 9.709 9.498 9.541 1,897,603 -0.06(-0.58%)
Feb 10, 2004 9.709 9.721 9.581 9.597 1,731,897 -0.11(-1.16%)
Feb 09, 2004 9.664 9.822 9.655 9.709 1,476,210 +0.10(+1.05%)
Feb 06, 2004 9.559 9.671 9.559 9.608 858,821 +0.05(+0.52%)
Feb 05, 2004 9.470 9.572 9.430 9.559 1,962,638 +0.09(+0.94%)
Feb 04, 2004 9.625 9.625 9.418 9.470 1,673,989 -0.18(-1.90%)
Feb 03, 2004 9.709 9.709 9.217 9.653 5,021,076 -0.15(-1.49%)
Feb 02, 2004 9.846 9.933 9.608 9.799 2,367,995 -0.01(-0.14%)
Jan 30, 2004 9.540 9.850 9.502 9.813 1,319,413 +0.27(+2.86%)
Jan 29, 2004 9.552 9.597 9.468 9.540 1,825,440 -0.00(-0.02%)
Jan 28, 2004 9.631 9.631 9.507 9.542 1,951,947 -0.08(-0.86%)
Jan 27, 2004 9.597 9.743 9.525 9.625 2,199,616 +0.03(+0.35%)
Jan 26, 2004 9.664 9.668 9.406 9.591 1,405,830 -0.02(-0.19%)
Jan 23, 2004 9.687 9.855 9.587 9.609 1,892,257 -0.13(-1.37%)
Jan 22, 2004 9.311 9.754 9.305 9.743 5,618,865 +0.51(+5.57%)
Jan 21, 2004 9.260 9.347 9.047 9.229 2,226,343 +0.02(+0.27%)
Jan 20, 2004 9.025 9.221 8.957 9.204 2,560,428 +0.26(+2.89%)
Jan 16, 2004 8.475 9.260 8.475 8.946 8,054,568 +0.54(+6.39%)
Jan 15, 2004 8.261 8.459 8.257 8.408 1,774,660 +0.16(+2.00%)
Jan 14, 2004 8.312 8.379 8.231 8.243 1,442,356 -0.06(-0.74%)
Jan 13, 2004 8.416 8.419 8.285 8.305 588,880 -0.11(-1.32%)
Jan 12, 2004 8.469 8.472 8.387 8.416 802,695 -0.04(-0.42%)
Jan 09, 2004 8.361 8.525 8.361 8.452 1,520,755 +0.10(+1.16%)
Jan 08, 2004 8.441 8.474 8.340 8.356 1,498,483 -0.06(-0.75%)
Jan 07, 2004 8.524 8.590 8.419 8.419 1,590,245 -0.09(-1.11%)
Jan 06, 2004 8.768 8.839 8.497 8.513 4,376,069 -0.25(-2.91%)
Jan 05, 2004 8.184 8.783 8.183 8.768 4,164,036 +0.58(+7.15%)
Jan 02, 2004 8.138 8.205 8.138 8.183 1,355,049 +0.06(+0.75%)
Dec 31, 2003 8.160 8.163 8.093 8.122 974,637 -0.04(-0.44%)
Dec 30, 2003 8.149 8.167 8.119 8.158 707,369 +0.03(+0.39%)
Dec 29, 2003 8.082 8.181 8.082 8.127 898,911 +0.10(+1.24%)
Dec 26, 2003 8.105 8.121 8.017 8.027 270,831 -0.05(-0.63%)
Dec 24, 2003 8.121 8.121 8.071 8.077 269,940 -0.05(-0.61%)
Dec 23, 2003 8.087 8.121 8.087 8.127 645,897 +0.02(+0.28%)
Dec 22, 2003 8.121 8.188 8.071 8.104 1,840,586 +0.03(+0.32%)
Dec 19, 2003 7.930 8.080 7.913 8.078 2,007,183 +0.18(+2.32%)
Dec 18, 2003 7.774 7.888 7.773 7.895 1,642,807 +0.18(+2.28%)
Dec 17, 2003 7.711 7.711 7.668 7.719 821,403 +0.01(+0.15%)
Dec 16, 2003 7.644 7.709 7.633 7.708 1,330,995 +0.08(+1.06%)
Dec 15, 2003 7.661 7.762 7.627 7.627 1,792,477 -0.03(-0.44%)
Dec 12, 2003 7.678 7.689 7.631 7.661 958,601 -0.04(-0.51%)
Dec 11, 2003 7.616 7.751 7.616 7.700 634,316 +0.09(+1.14%)
Dec 10, 2003 7.782 7.782 7.571 7.614 1,013,836 -0.17(-2.16%)
Dec 09, 2003 7.869 7.869 7.774 7.782 1,274,868 -0.08(-0.96%)
Dec 08, 2003 7.916 7.916 7.825 7.857 1,624,099 -0.07(-0.89%)
Dec 05, 2003 7.784 8.012 7.784 7.928 2,351,959 +0.18(+2.36%)
Dec 04, 2003 7.671 7.745 7.588 7.745 1,838,804 +0.07(+0.95%)
Dec 03, 2003 7.695 7.695 7.617 7.672 4,710,154 -0.11(-1.37%)
Dec 02, 2003 7.767 7.833 7.767 7.779 2,405,412 +0.04(+0.46%)
Dec 01, 2003 7.704 7.758 7.698 7.743 1,940,366 +0.06(+0.74%)
Nov 28, 2003 7.689 7.696 7.666 7.686 432,974 -0.00(-0.04%)
Nov 26, 2003 7.728 7.728 7.683 7.689 666,388 +0.01(+0.07%)
Nov 25, 2003 7.689 7.708 7.672 7.683 1,334,558 -0.02(-0.28%)
Nov 24, 2003 7.650 7.710 7.607 7.705 1,276,650 +0.09(+1.12%)
Nov 21, 2003 7.633 7.695 7.577 7.619 1,268,632 -0.00(-0.03%)
Nov 20, 2003 7.653 7.742 7.653 7.622 2,164,871 -0.03(-0.45%)
Nov 19, 2003 7.464 7.674 7.464 7.656 3,000,529 +0.21(+2.80%)
Nov 18, 2003 7.464 7.542 7.442 7.448 2,254,851 +0.06(+0.76%)
Nov 17, 2003 7.442 7.565 7.375 7.391 1,657,062 -0.20(-2.66%)
Nov 14, 2003 7.551 7.708 7.521 7.593 12,346,894 +0.04(+0.56%)
Nov 13, 2003 7.753 7.778 7.492 7.551 3,079,819 -0.23(-2.96%)
Nov 12, 2003 7.666 7.818 7.666 7.781 1,590,245 +0.12(+1.57%)
Nov 11, 2003 7.609 7.708 7.608 7.661 2,693,171 +0.08(+1.04%)
Nov 10, 2003 7.554 7.615 7.497 7.582 911,384 +0.01(+0.19%)
Nov 07, 2003 7.463 7.571 7.463 7.568 1,404,048 +0.12(+1.61%)
Nov 06, 2003 7.470 7.554 7.388 7.448 1,675,770 +0.01(+0.08%)
Nov 05, 2003 7.397 7.492 7.352 7.442 953,256 +0.03(+0.45%)
Nov 04, 2003 7.582 7.582 7.402 7.408 2,615,663 -0.22(-2.94%)
Nov 03, 2003 7.631 7.654 7.615 7.633 1,134,998 +0.01(+0.07%)
Oct 31, 2003 7.565 7.640 7.565 7.627 1,139,452 +0.04(+0.50%)
Oct 30, 2003 7.745 7.756 7.610 7.589 1,269,523 -0.15(-1.99%)
Oct 29, 2003 7.633 7.745 7.633 7.743 957,710 +0.11(+1.44%)
Oct 28, 2003 7.644 7.761 7.633 7.633 1,448,592 +0.00(+0.00%)
Oct 27, 2003 7.605 7.666 7.588 7.633 1,075,308 +0.03(+0.37%)
Oct 24, 2003 7.521 7.616 7.455 7.605 2,426,794 +0.27(+3.64%)
Oct 23, 2003 7.518 7.521 7.167 7.338 4,693,227 -0.21(-2.75%)
Oct 22, 2003 7.773 7.774 7.521 7.545 2,458,866 -0.31(-3.99%)
Oct 21, 2003 7.734 7.875 7.734 7.858 1,002,255 +0.12(+1.58%)
Oct 20, 2003 7.925 7.925 7.696 7.736 3,015,674 -0.19(-2.38%)
Oct 17, 2003 8.225 8.225 7.926 7.925 2,777,806 -0.33(-3.98%)
Oct 16, 2003 8.310 8.310 8.250 8.254 1,253,487 -0.09(-1.10%)
Oct 15, 2003 8.250 8.330 8.155 8.346 3,013,893 -0.02(-0.27%)
Oct 14, 2003 8.385 8.413 8.329 8.368 2,014,310 -0.02(-0.20%)
Oct 13, 2003 8.150 8.385 8.127 8.385 2,185,362 +0.23(+2.88%)
Oct 10, 2003 8.160 8.200 8.138 8.150 1,326,540 +0.01(+0.08%)
Oct 09, 2003 8.250 8.275 8.132 8.144 510,482 -0.09(-1.09%)
Oct 08, 2003 8.239 8.261 8.194 8.233 1,841,477 +0.05(+0.62%)
Oct 07, 2003 8.192 8.223 8.141 8.183 714,496 -0.00(-0.01%)
Oct 06, 2003 8.031 8.202 8.031 8.184 1,894,039 +0.13(+1.62%)
Oct 03, 2003 8.014 8.105 7.981 8.054 1,320,304 +0.08(+1.03%)
Oct 02, 2003 8.003 8.003 7.897 7.972 1,866,422 +0.22(+2.85%)
Oct 01, 2003 7.724 7.820 7.691 7.751 2,317,214 +0.03(+0.35%)
Sep 30, 2003 7.420 7.743 7.362 7.724 3,984,076 +0.26(+3.52%)
Sep 29, 2003 7.487 7.487 7.432 7.461 2,131,017 -0.00(-0.02%)
Sep 26, 2003 7.687 7.734 7.450 7.462 2,338,595 -0.22(-2.92%)
Sep 25, 2003 7.908 7.908 7.680 7.687 2,857,986 -0.13(-1.72%)
Sep 24, 2003 7.872 7.886 7.702 7.821 2,884,713 -0.06(-0.81%)
Sep 23, 2003 8.127 8.127 7.797 7.885 2,733,261 -0.25(-3.08%)
Sep 22, 2003 8.205 8.233 8.102 8.136 1,105,598 -0.10(-1.19%)
Sep 19, 2003 8.301 8.323 8.233 8.233 538,990 -0.04(-0.54%)
Sep 18, 2003 8.114 8.278 8.114 8.278 1,052,145 +0.16(+1.92%)
Sep 17, 2003 8.042 8.250 8.028 8.122 1,875,330 +0.10(+1.20%)
Sep 16, 2003 8.003 8.031 8.005 8.026 275,286 +0.02(+0.28%)
Sep 15, 2003 8.026 8.037 7.913 8.003 812,494 -0.03(-0.39%)
Sep 12, 2003 8.048 8.077 7.913 8.035 1,431,665 +0.01(+0.18%)
Sep 11, 2003 8.032 8.104 8.020 8.020 1,189,342 -0.02(-0.22%)
Sep 10, 2003 8.082 8.083 7.966 8.038 1,170,634 -0.05(-0.65%)
Sep 09, 2003 8.080 8.158 7.935 8.091 1,153,707 -0.01(-0.11%)
Sep 08, 2003 7.913 8.100 7.902 8.100 1,113,616 +0.20(+2.57%)
Sep 05, 2003 7.964 7.970 7.877 7.897 1,019,182 -0.07(-0.83%)
Sep 04, 2003 7.967 8.018 7.925 7.963 1,470,865 -0.00(-0.06%)
Sep 03, 2003 7.824 8.009 7.711 7.967 2,471,338 +0.15(+1.98%)
Sep 02, 2003 7.885 7.902 7.767 7.812 3,495,866 -0.09(-1.12%)
Aug 29, 2003 7.970 7.970 7.857 7.901 1,765,751 -0.12(-1.46%)
Aug 28, 2003 8.176 8.188 8.017 8.018 2,608,536 -0.16(-1.95%)
Aug 27, 2003 7.913 8.192 7.902 8.177 4,004,566 +0.29(+3.61%)
Aug 26, 2003 7.633 7.900 7.596 7.892 6,610,430 +0.44(+5.87%)
Aug 25, 2003 7.662 7.662 7.358 7.454 4,824,188 -0.21(-2.70%)
Aug 22, 2003 8.042 8.044 7.661 7.661 5,520,867 -0.41(-5.08%)
Aug 21, 2003 8.239 8.261 7.666 8.071 10,611,433 -0.17(-2.04%)
Aug 20, 2003 8.138 8.344 8.109 8.239 4,797,462 +0.20(+2.51%)
Aug 19, 2003 8.643 8.643 8.026 8.037 10,410,982 -0.71(-8.11%)
Aug 18, 2003 8.811 8.823 8.710 8.746 1,174,197 -0.07(-0.74%)
Aug 15, 2003 8.783 8.811 8.755 8.811 317,158 +0.03(+0.37%)
Aug 14, 2003 8.649 8.799 8.649 8.779 784,877 +0.14(+1.60%)
Aug 13, 2003 8.486 8.708 8.486 8.641 1,500,264 +0.17(+1.96%)
Aug 12, 2003 8.458 8.477 8.411 8.475 689,551 +0.04(+0.47%)
Aug 11, 2003 8.430 8.463 8.407 8.435 543,445 +0.01(+0.13%)
Aug 08, 2003 8.435 8.452 8.396 8.424 283,304 +0.00(+0.00%)
Aug 07, 2003 8.415 8.424 8.341 8.424 1,151,034 +0.01(+0.09%)
Aug 06, 2003 8.389 8.416 8.296 8.416 1,044,127 +0.03(+0.40%)
Aug 05, 2003 8.222 8.390 8.222 8.383 1,665,970 +0.17(+2.09%)
Aug 04, 2003 8.062 8.239 7.970 8.211 1,704,279 +0.15(+1.81%)
Aug 01, 2003 8.256 8.256 7.944 8.065 5,792,590 -0.20(-2.44%)
Jul 31, 2003 8.461 8.505 8.267 8.267 2,192,489 -0.19(-2.30%)
Jul 30, 2003 8.575 8.585 8.435 8.461 1,295,359 -0.11(-1.27%)
Jul 29, 2003 8.759 8.769 8.522 8.570 841,894 -0.17(-1.99%)
Jul 28, 2003 8.809 8.809 8.722 8.744 1,108,271 -0.07(-0.75%)
Jul 25, 2003 8.521 8.820 8.521 8.810 893,566 +0.29(+3.40%)
Jul 24, 2003 8.876 8.901 8.508 8.521 2,060,636 -0.34(-3.89%)
Jul 23, 2003 8.724 8.865 8.667 8.865 1,866,422 +0.14(+1.62%)
Jul 22, 2003 8.419 8.737 8.419 8.724 4,703,918 +0.46(+5.57%)
Jul 21, 2003 8.390 8.396 8.262 8.264 1,124,307 -0.13(-1.58%)
Jul 18, 2003 8.362 8.465 8.347 8.396 749,241 +0.04(+0.47%)
Jul 17, 2003 8.576 8.578 8.317 8.357 1,400,484 -0.23(-2.68%)
Jul 16, 2003 8.744 8.753 8.548 8.587 1,097,580 -0.15(-1.71%)
Jul 15, 2003 8.710 8.778 8.658 8.736 1,427,211 +0.05(+0.62%)
Jul 14, 2003 8.525 8.733 8.525 8.682 1,252,596 +0.18(+2.17%)
Jul 11, 2003 8.727 8.764 8.427 8.498 1,427,211 -0.20(-2.31%)
Jul 10, 2003 8.587 8.699 8.508 8.699 2,034,800 +0.11(+1.28%)
Jul 09, 2003 8.346 8.623 8.346 8.589 1,468,192 +0.24(+2.84%)
Jul 08, 2003 8.317 8.514 8.314 8.352 1,801,386 +0.02(+0.22%)
Jul 07, 2003 8.329 8.360 8.284 8.334 1,117,180 +0.04(+0.54%)
Jul 03, 2003 8.306 8.317 8.207 8.289 1,831,677 -0.09(-1.07%)
Jul 02, 2003 8.370 8.379 8.216 8.379 2,716,334 +0.01(+0.11%)
Jul 01, 2003 7.880 8.396 7.857 8.370 7,666,139 +0.55(+7.09%)
Jun 30, 2003 7.824 7.862 7.774 7.816 3,552,883 +0.00(+0.04%)
Jun 27, 2003 7.717 7.812 7.702 7.812 1,887,803 +0.05(+0.65%)
Jun 26, 2003 7.526 7.765 7.526 7.762 1,581,336 +0.24(+3.19%)
Jun 25, 2003 7.687 7.687 7.521 7.522 1,760,405 -0.16(-2.13%)
Jun 24, 2003 7.409 7.734 7.409 7.686 3,060,219 +0.28(+3.73%)
Jun 23, 2003 7.436 7.448 7.327 7.409 2,155,962 -0.03(-0.39%)
Jun 20, 2003 7.650 7.654 7.414 7.439 3,912,804 -0.19(-2.54%)
Jun 19, 2003 7.812 7.857 7.591 7.633 7,827,390 -0.18(-2.30%)
Jun 18, 2003 7.779 7.847 7.695 7.812 3,623,264 +0.02(+0.29%)
Jun 17, 2003 7.382 7.801 7.375 7.790 4,155,127 +0.42(+5.76%)
Jun 16, 2003 7.262 7.391 7.262 7.366 1,957,293 +0.12(+1.70%)
Jun 13, 2003 7.200 7.274 7.200 7.242 1,289,123 +0.04(+0.59%)
Jun 12, 2003 7.015 7.240 6.992 7.200 1,780,005 +0.20(+2.87%)
Jun 11, 2003 6.971 7.022 6.971 6.999 2,133,690 +0.02(+0.24%)
Jun 10, 2003 6.965 7.043 6.903 6.982 2,148,835 +0.02(+0.32%)
Jun 09, 2003 6.830 6.981 6.822 6.959 3,258,888 +0.11(+1.64%)
Jun 06, 2003 7.057 7.057 6.847 6.847 1,831,677 -0.23(-3.19%)
Jun 05, 2003 7.094 7.140 7.055 7.073 646,788 -0.02(-0.30%)
Jun 04, 2003 6.999 7.123 6.995 7.094 974,637 +0.10(+1.41%)
Jun 03, 2003 6.942 7.021 6.942 6.995 1,320,304 +0.03(+0.44%)
Jun 02, 2003 6.909 7.047 6.909 6.965 1,255,269 +0.06(+0.93%)
May 30, 2003 6.762 6.937 6.757 6.901 1,461,065 +0.14(+2.06%)
May 29, 2003 6.785 6.804 6.720 6.762 1,526,100 -0.02(-0.35%)
May 28, 2003 6.682 6.808 6.682 6.785 902,475 +0.10(+1.55%)
May 27, 2003 6.696 6.696 6.645 6.682 728,750 -0.07(-1.08%)
May 23, 2003 6.707 6.761 6.703 6.755 286,867 +0.05(+0.80%)
May 22, 2003 6.670 6.757 6.656 6.701 1,038,781 +0.06(+0.90%)
May 21, 2003 6.561 6.645 6.517 6.642 632,534 +0.07(+1.08%)
May 20, 2003 6.561 6.656 6.561 6.571 822,294 -0.00(-0.02%)
May 19, 2003 6.667 6.678 6.552 6.572 975,528 -0.16(-2.42%)
May 16, 2003 6.574 6.735 6.522 6.735 887,330 +0.15(+2.35%)
May 15, 2003 6.561 6.608 6.533 6.580 498,009 +0.01(+0.22%)
May 14, 2003 6.571 6.649 6.548 6.565 1,359,503 -0.01(-0.19%)
May 13, 2003 6.353 6.623 6.353 6.578 1,930,566 +0.21(+3.35%)
May 12, 2003 6.247 6.426 6.230 6.364 815,167 +0.11(+1.76%)
May 09, 2003 6.230 6.319 6.179 6.254 821,403 +0.04(+0.61%)
May 08, 2003 6.218 6.239 6.168 6.216 1,259,723 -0.02(-0.40%)
May 07, 2003 6.319 6.353 6.207 6.241 1,255,269 -0.10(-1.59%)
May 06, 2003 6.376 6.376 6.289 6.342 1,177,761 -0.03(-0.53%)
May 05, 2003 6.404 6.510 6.360 6.376 1,234,778 -0.02(-0.35%)
May 02, 2003 6.247 6.453 6.247 6.398 1,319,413 +0.14(+2.19%)
May 01, 2003 6.346 6.376 6.261 6.261 2,060,636 -0.09(-1.34%)
Apr 30, 2003 6.241 6.370 6.187 6.346 1,577,772 +0.10(+1.60%)
Apr 29, 2003 6.220 6.299 6.149 6.247 2,592,500 +0.03(+0.45%)
Apr 28, 2003 5.910 6.307 5.910 6.218 4,842,006 +0.33(+5.62%)
Apr 25, 2003 5.792 5.915 5.792 5.887 1,612,517 +0.10(+1.65%)
Apr 24, 2003 5.668 5.792 5.668 5.792 1,147,470 +0.12(+2.18%)
Apr 23, 2003 5.645 5.753 5.612 5.668 2,743,952 +0.08(+1.43%)
Apr 22, 2003 5.501 5.674 5.408 5.589 2,863,331 +0.12(+2.20%)
Apr 21, 2003 5.482 5.488 5.418 5.469 433,865 -0.04(-0.65%)
Apr 17, 2003 5.456 5.575 5.448 5.505 1,927,893 +0.16(+3.00%)
Apr 16, 2003 5.337 5.378 5.334 5.344 498,900 +0.01(+0.23%)
Apr 15, 2003 5.328 5.351 5.324 5.332 353,684 -0.00(-0.02%)
Apr 14, 2003 5.250 5.343 5.242 5.333 378,629 +0.08(+1.58%)
Apr 11, 2003 5.298 5.298 5.234 5.250 318,049 -0.04(-0.74%)
Apr 10, 2003 5.253 5.292 5.225 5.289 400,011 +0.04(+0.79%)
Apr 09, 2003 5.225 5.264 5.191 5.248 694,896 +0.03(+0.62%)
Apr 08, 2003 5.231 5.250 5.180 5.215 709,151 -0.03(-0.51%)
Apr 07, 2003 5.466 5.483 5.239 5.242 1,976,892 -0.19(-3.51%)
Apr 04, 2003 5.427 5.478 5.417 5.433 572,844 +0.01(+0.25%)
Apr 03, 2003 5.410 5.523 5.410 5.419 1,127,871 +0.01(+0.25%)
Apr 02, 2003 5.317 5.422 5.301 5.406 955,037 +0.02(+0.40%)
Apr 01, 2003 5.406 5.409 5.341 5.384 413,374 -0.02(-0.37%)
Mar 31, 2003 5.450 5.450 5.361 5.405 775,077 -0.06(-1.03%)
Mar 28, 2003 5.478 5.478 5.433 5.461 538,990 -0.03(-0.51%)
Mar 27, 2003 5.433 5.489 5.365 5.489 1,379,994 +0.04(+0.82%)
Mar 26, 2003 5.433 5.490 5.433 5.444 1,917,202 +0.01(+0.14%)
Mar 25, 2003 5.382 5.450 5.382 5.436 971,964 +0.05(+0.90%)
Mar 24, 2003 5.276 5.411 5.245 5.388 1,976,892 +0.10(+1.91%)
Mar 21, 2003 5.130 5.290 5.130 5.287 1,122,525 +0.17(+3.40%)
Mar 20, 2003 5.271 5.271 5.113 5.113 994,237 -0.16(-2.98%)
Mar 19, 2003 5.175 5.270 5.175 5.270 266,377 +0.10(+1.95%)
Mar 18, 2003 5.160 5.257 5.130 5.169 832,094 +0.01(+0.22%)
Mar 17, 2003 4.849 5.185 4.849 5.158 1,077,090 +0.31(+6.37%)
Mar 14, 2003 4.770 4.872 4.770 4.849 840,112 +0.08(+1.60%)
Mar 13, 2003 4.770 4.793 4.760 4.773 363,484 +0.02(+0.33%)
Mar 12, 2003 4.759 4.776 4.703 4.757 555,917 +0.01(+0.26%)
Mar 11, 2003 4.756 4.793 4.733 4.745 186,196 -0.01(-0.21%)
Mar 10, 2003 4.746 4.788 4.745 4.755 290,431 +0.00(+0.07%)
Mar 07, 2003 4.754 4.797 4.738 4.751 312,703 -0.00(-0.02%)
Mar 06, 2003 4.727 4.787 4.727 4.753 628,079 +0.01(+0.21%)
Mar 05, 2003 4.808 4.822 4.737 4.742 480,191 -0.06(-1.33%)
Mar 04, 2003 4.838 4.854 4.806 4.806 269,049 -0.03(-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.