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

CME Group (NQ: CME )

225.36 -1.90 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jul 30, 2004 127.25 127.34 123.50 125.50 531,600 -0.95(-0.75%)
Jul 29, 2004 125.00 127.48 125.00 126.45 483,700 +1.72(+1.38%)
Jul 28, 2004 125.55 125.99 122.25 124.73 377,000 -0.39(-0.31%)
Jul 27, 2004 122.84 125.24 122.71 125.12 395,900 +2.38(+1.94%)
Jul 26, 2004 124.30 124.69 122.17 122.74 414,100 -1.51(-1.22%)
Jul 23, 2004 127.10 127.15 123.43 124.25 430,400 -0.90(-0.72%)
Jul 22, 2004 123.25 126.35 120.70 125.15 942,700 +4.36(+3.61%)
Jul 21, 2004 125.80 127.35 120.41 120.79 620,000 -5.01(-3.98%)
Jul 20, 2004 120.05 125.80 120.00 125.80 886,600 +6.55(+5.49%)
Jul 19, 2004 117.66 121.59 116.61 119.25 846,800 +2.04(+1.74%)
Jul 16, 2004 122.66 122.72 116.60 117.21 1,871,300 -5.44(-4.44%)
Jul 15, 2004 129.70 129.77 122.00 122.65 1,705,200 -8.25(-6.30%)
Jul 14, 2004 132.00 135.40 130.08 130.90 634,900 -2.90(-2.17%)
Jul 13, 2004 134.70 134.79 132.90 133.80 521,000 -1.02(-0.76%)
Jul 12, 2004 138.61 138.62 132.51 134.82 1,102,600 -3.91(-2.82%)
Jul 09, 2004 141.20 141.20 136.95 138.73 462,600 -2.97(-2.10%)
Jul 08, 2004 144.13 144.14 140.99 141.70 350,700 -2.43(-1.69%)
Jul 07, 2004 141.66 145.28 141.05 144.13 500,000 +2.47(+1.74%)
Jul 06, 2004 143.02 144.17 140.40 141.66 489,400 -1.61(-1.12%)
Jul 02, 2004 147.50 148.38 142.77 143.27 504,100 -4.06(-2.76%)
Jul 01, 2004 144.12 147.33 143.32 147.33 858,500 +2.96(+2.05%)
Jun 30, 2004 140.75 144.90 140.18 144.37 615,500 +3.67(+2.61%)
Jun 29, 2004 140.69 141.49 139.35 140.70 728,600 -0.24(-0.17%)
Jun 28, 2004 138.65 141.87 137.95 140.94 847,400 +2.54(+1.84%)
Jun 25, 2004 135.26 138.40 135.20 138.40 1,452,900 +3.39(+2.51%)
Jun 24, 2004 133.55 135.70 133.55 135.01 446,000 +1.46(+1.09%)
Jun 23, 2004 129.00 134.59 128.40 133.55 702,000 +4.55(+3.53%)
Jun 22, 2004 130.02 130.60 126.37 129.00 431,400 -1.02(-0.78%)
Jun 21, 2004 129.87 132.42 129.34 130.02 863,600 +0.97(+0.75%)
Jun 18, 2004 127.00 129.65 126.51 129.05 409,100 +1.85(+1.45%)
Jun 17, 2004 127.32 128.66 126.55 127.20 327,500 -0.12(-0.09%)
Jun 16, 2004 125.70 127.38 124.88 127.32 380,200 +1.44(+1.14%)
Jun 15, 2004 124.52 126.29 123.57 125.88 664,700 -0.92(-0.73%)
Jun 14, 2004 126.60 127.31 125.77 126.80 468,400 -0.20(-0.16%)
Jun 10, 2004 122.40 127.00 121.90 127.00 538,100 +4.92(+4.03%)
Jun 09, 2004 123.27 124.01 121.95 122.08 351,300 -2.61(-2.09%)
Jun 08, 2004 123.90 124.75 122.82 124.69 420,000 +0.34(+0.27%)
Jun 07, 2004 120.50 124.70 119.30 124.35 822,400 +3.74(+3.10%)
Jun 04, 2004 116.49 121.39 116.49 120.61 1,313,600 +2.16(+1.82%)
Jun 03, 2004 122.60 122.88 118.15 118.45 727,900 -4.75(-3.86%)
Jun 02, 2004 122.02 123.90 117.85 123.20 1,453,400 +1.19(+0.98%)
Jun 01, 2004 126.98 126.98 119.89 122.01 1,285,000 -7.19(-5.57%)
May 28, 2004 130.55 131.50 128.58 129.20 302,200 -1.10(-0.84%)
May 27, 2004 129.99 130.50 128.19 130.30 257,900 +0.31(+0.24%)
May 26, 2004 128.00 130.80 127.50 129.99 427,700 +2.36(+1.85%)
May 25, 2004 126.26 128.04 124.73 127.63 306,800 +1.37(+1.09%)
May 24, 2004 125.50 127.00 125.50 126.26 177,200 +1.70(+1.36%)
May 21, 2004 123.97 124.94 123.65 124.56 112,600 +0.84(+0.68%)
May 20, 2004 124.20 125.44 122.03 123.72 164,700 -0.35(-0.28%)
May 19, 2004 123.70 126.49 123.21 124.07 381,300 +1.28(+1.04%)
May 18, 2004 117.21 122.79 117.21 122.79 310,300 +5.83(+4.98%)
May 17, 2004 117.65 118.40 116.80 116.96 240,600 -1.69(-1.42%)
May 14, 2004 118.10 118.71 117.40 118.65 128,500 +0.75(+0.64%)
May 13, 2004 116.60 118.71 116.57 117.90 169,600 +1.05(+0.90%)
May 12, 2004 117.95 119.40 114.45 116.85 429,200 -0.94(-0.80%)
May 11, 2004 117.00 118.40 115.50 117.79 271,100 +0.98(+0.84%)
May 10, 2004 115.50 116.95 111.55 116.81 459,900 +0.30(+0.26%)
May 07, 2004 117.97 119.10 116.50 116.51 227,900 -1.45(-1.23%)
May 06, 2004 119.00 119.82 116.81 117.96 467,300 -4.38(-3.58%)
May 05, 2004 121.90 124.75 121.56 122.34 448,900 +1.04(+0.86%)
May 04, 2004 118.53 121.90 118.53 121.30 274,500 +3.02(+2.55%)
May 03, 2004 117.42 119.27 117.42 118.28 197,900 +0.98(+0.84%)
Apr 30, 2004 117.25 118.60 116.86 117.30 186,700 +0.30(+0.26%)
Apr 29, 2004 118.51 118.95 115.60 117.00 577,200 -1.50(-1.27%)
Apr 28, 2004 120.99 121.59 117.79 118.50 309,100 -2.49(-2.06%)
Apr 27, 2004 118.75 121.94 115.64 120.99 594,800 +3.68(+3.14%)
Apr 26, 2004 118.85 119.71 116.65 117.31 207,400 -1.54(-1.30%)
Apr 23, 2004 117.20 119.16 115.56 118.85 288,200 +1.65(+1.41%)
Apr 22, 2004 114.30 118.36 114.02 117.20 214,700 +2.68(+2.34%)
Apr 21, 2004 116.65 117.04 114.08 114.52 335,900 -1.59(-1.37%)
Apr 20, 2004 115.00 119.05 115.00 116.11 629,100 +1.35(+1.18%)
Apr 19, 2004 110.98 114.76 110.98 114.76 461,000 +4.78(+4.35%)
Apr 16, 2004 109.00 111.10 108.08 109.98 307,500 +1.18(+1.08%)
Apr 15, 2004 106.06 108.80 106.00 108.80 248,300 +2.74(+2.58%)
Apr 14, 2004 105.33 106.74 104.66 106.06 204,200 +0.73(+0.69%)
Apr 13, 2004 109.70 110.50 105.29 105.33 365,800 -4.69(-4.26%)
Apr 12, 2004 109.30 111.10 109.14 110.02 160,300 +0.47(+0.43%)
Apr 08, 2004 110.40 111.60 109.32 109.55 283,600 -0.35(-0.32%)
Apr 07, 2004 108.40 110.10 106.50 109.90 263,100 +1.90(+1.76%)
Apr 06, 2004 107.05 109.39 107.05 108.00 343,800 +0.59(+0.55%)
Apr 05, 2004 104.00 107.45 104.00 107.41 351,500 +4.41(+4.28%)
Apr 02, 2004 102.00 104.60 101.82 103.00 353,500 +2.50(+2.49%)
Apr 01, 2004 96.85 100.90 96.51 100.50 338,900 +3.76(+3.89%)
Mar 31, 2004 98.60 99.20 96.00 96.74 185,800 -2.56(-2.58%)
Mar 30, 2004 96.92 99.48 96.70 99.30 201,500 +2.63(+2.72%)
Mar 29, 2004 94.93 96.88 94.88 96.67 157,500 +1.99(+2.10%)
Mar 26, 2004 93.00 95.00 93.00 94.68 140,300 +1.63(+1.75%)
Mar 25, 2004 92.50 94.02 92.15 93.05 133,600 +0.80(+0.87%)
Mar 24, 2004 92.65 93.55 91.60 92.25 166,000 -0.63(-0.68%)
Mar 23, 2004 92.78 93.27 92.35 92.88 139,000 +0.80(+0.87%)
Mar 22, 2004 93.00 93.00 91.67 92.08 177,700 -1.69(-1.80%)
Mar 19, 2004 93.48 94.52 93.11 93.77 337,000 +0.30(+0.32%)
Mar 18, 2004 94.10 94.13 92.00 93.47 119,700 -0.63(-0.67%)
Mar 17, 2004 91.44 94.35 91.25 94.10 200,600 +2.67(+2.92%)
Mar 16, 2004 92.75 92.76 91.01 91.43 441,700 -2.07(-2.21%)
Mar 15, 2004 95.15 95.30 93.50 93.50 124,400 -1.62(-1.70%)
Mar 12, 2004 94.10 95.79 93.90 95.12 186,500 +0.87(+0.92%)
Mar 11, 2004 95.75 96.66 94.25 94.25 202,400 -1.75(-1.82%)
Mar 10, 2004 96.90 99.74 95.76 96.00 279,600 -0.95(-0.98%)
Mar 09, 2004 95.35 97.00 94.40 96.95 150,900 +1.50(+1.57%)
Mar 08, 2004 97.30 97.90 95.45 95.45 173,500 -1.74(-1.79%)
Mar 05, 2004 94.90 98.00 94.90 97.19 124,700 +2.19(+2.31%)
Mar 04, 2004 93.45 95.84 92.85 95.00 202,300 +1.75(+1.88%)
Mar 03, 2004 94.15 94.86 92.97 93.25 183,700 -1.15(-1.22%)
Mar 02, 2004 94.86 96.90 94.40 94.40 295,000 -0.46(-0.48%)
Mar 01, 2004 93.50 95.70 93.50 94.86 194,300 +1.61(+1.73%)
Feb 27, 2004 92.24 93.60 91.50 93.25 214,300 +1.80(+1.97%)
Feb 26, 2004 87.60 95.06 87.60 91.45 1,086,000 +3.85(+4.39%)
Feb 25, 2004 86.50 87.60 86.50 87.60 81,900 +1.10(+1.27%)
Feb 24, 2004 86.85 87.25 86.23 86.50 118,500 -0.35(-0.40%)
Feb 23, 2004 85.75 87.00 85.64 86.85 266,600 +1.86(+2.19%)
Feb 20, 2004 85.65 85.85 84.99 84.99 77,600 -0.60(-0.70%)
Feb 19, 2004 85.65 86.30 85.50 85.59 102,800 +0.29(+0.34%)
Feb 18, 2004 86.36 86.36 84.90 85.30 96,400 -0.06(-0.07%)
Feb 17, 2004 84.10 85.40 84.10 85.36 204,700 +2.26(+2.72%)
Feb 13, 2004 84.85 85.40 82.90 83.10 198,500 -1.35(-1.60%)
Feb 12, 2004 85.00 85.45 84.31 84.45 140,100 -0.55(-0.65%)
Feb 11, 2004 85.75 86.50 84.62 85.00 213,000 -0.50(-0.58%)
Feb 10, 2004 86.50 86.60 85.36 85.50 194,400 -1.00(-1.16%)
Feb 09, 2004 86.10 87.50 86.02 86.50 165,700 +0.90(+1.05%)
Feb 06, 2004 85.16 86.16 85.16 85.60 96,400 +0.44(+0.52%)
Feb 05, 2004 84.37 85.28 84.01 85.16 220,300 +0.79(+0.94%)
Feb 04, 2004 85.75 85.75 83.90 84.37 187,900 -1.63(-1.90%)
Feb 03, 2004 86.50 86.50 82.11 86.00 563,600 -1.30(-1.49%)
Feb 02, 2004 87.72 88.49 85.60 87.30 265,800 -0.12(-0.14%)
Jan 30, 2004 84.99 87.75 84.65 87.42 148,100 +2.43(+2.86%)
Jan 29, 2004 85.10 85.50 84.35 84.99 204,900 -0.02(-0.02%)
Jan 28, 2004 85.80 85.80 84.70 85.01 219,100 -0.74(-0.86%)
Jan 27, 2004 85.50 86.80 84.86 85.75 246,900 +0.30(+0.35%)
Jan 26, 2004 86.10 86.13 83.80 85.45 157,800 -0.16(-0.19%)
Jan 23, 2004 86.30 87.80 85.41 85.61 212,400 -1.19(-1.37%)
Jan 22, 2004 82.95 86.90 82.90 86.80 630,700 +4.58(+5.57%)
Jan 21, 2004 82.50 83.27 80.60 82.22 249,900 +0.22(+0.27%)
Jan 20, 2004 80.40 82.15 79.80 82.00 287,400 +2.30(+2.89%)
Jan 16, 2004 75.50 82.50 75.50 79.70 904,100 +4.79(+6.39%)
Jan 15, 2004 73.60 75.36 73.56 74.91 199,200 +1.47(+2.00%)
Jan 14, 2004 74.05 74.65 73.33 73.44 161,900 -0.55(-0.74%)
Jan 13, 2004 74.98 75.00 73.81 73.99 66,100 -0.99(-1.32%)
Jan 12, 2004 75.45 75.48 74.72 74.98 90,100 -0.32(-0.42%)
Jan 09, 2004 74.49 75.95 74.49 75.30 170,700 +0.86(+1.16%)
Jan 08, 2004 75.20 75.49 74.30 74.44 168,200 -0.56(-0.75%)
Jan 07, 2004 75.94 76.53 75.00 75.00 178,500 -0.84(-1.11%)
Jan 06, 2004 78.11 78.75 75.70 75.84 491,200 -2.27(-2.91%)
Jan 05, 2004 72.91 78.25 72.90 78.11 467,400 +5.21(+7.15%)
Jan 02, 2004 72.50 73.10 72.50 72.90 152,100 +0.54(+0.75%)
Dec 31, 2003 72.70 72.72 72.10 72.36 109,400 -0.32(-0.44%)
Dec 30, 2003 72.60 72.76 72.33 72.68 79,400 +0.28(+0.39%)
Dec 29, 2003 72.00 72.88 72.00 72.40 100,900 +0.89(+1.24%)
Dec 26, 2003 72.21 72.35 71.42 71.51 30,400 -0.45(-0.63%)
Dec 24, 2003 72.35 72.35 71.90 71.96 30,300 -0.44(-0.61%)
Dec 23, 2003 72.05 72.35 72.05 72.40 72,500 +0.20(+0.28%)
Dec 22, 2003 72.35 72.95 71.90 72.20 206,600 +0.23(+0.32%)
Dec 19, 2003 70.65 71.98 70.50 71.97 225,300 +1.63(+2.32%)
Dec 18, 2003 69.26 70.27 69.25 70.34 184,400 +1.57(+2.28%)
Dec 17, 2003 68.70 68.70 68.31 68.77 92,200 +0.10(+0.15%)
Dec 16, 2003 68.10 68.68 68.00 68.67 149,400 +0.72(+1.06%)
Dec 15, 2003 68.25 69.15 67.95 67.95 201,200 -0.30(-0.44%)
Dec 12, 2003 68.40 68.50 67.98 68.25 107,600 -0.35(-0.51%)
Dec 11, 2003 67.85 69.05 67.85 68.60 71,200 +0.77(+1.14%)
Dec 10, 2003 69.33 69.33 67.45 67.83 113,800 -1.50(-2.16%)
Dec 09, 2003 70.10 70.10 69.26 69.33 143,100 -0.67(-0.96%)
Dec 08, 2003 70.52 70.52 69.71 70.00 182,300 -0.63(-0.89%)
Dec 05, 2003 69.35 71.38 69.35 70.63 264,000 +1.63(+2.36%)
Dec 04, 2003 68.34 69.00 67.60 69.00 206,400 +0.65(+0.95%)
Dec 03, 2003 68.55 68.55 67.86 68.35 528,700 -0.95(-1.37%)
Dec 02, 2003 69.20 69.78 69.20 69.30 270,000 +0.32(+0.46%)
Dec 01, 2003 68.63 69.12 68.58 68.98 217,800 +0.51(+0.74%)
Nov 28, 2003 68.50 68.56 68.30 68.47 48,600 -0.03(-0.04%)
Nov 26, 2003 68.85 68.85 68.45 68.50 74,800 +0.05(+0.07%)
Nov 25, 2003 68.50 68.67 68.35 68.45 149,800 -0.19(-0.28%)
Nov 24, 2003 68.15 68.69 67.77 68.64 143,300 +0.76(+1.12%)
Nov 21, 2003 68.00 68.55 67.50 67.88 142,400 -0.02(-0.03%)
Nov 20, 2003 68.18 68.97 68.18 67.90 243,000 -0.31(-0.45%)
Nov 19, 2003 66.50 68.37 66.50 68.21 336,800 +1.86(+2.80%)
Nov 18, 2003 66.50 67.19 66.30 66.35 253,100 +0.50(+0.76%)
Nov 17, 2003 66.30 67.40 65.70 65.85 186,000 -1.80(-2.66%)
Nov 14, 2003 67.27 68.67 67.00 67.65 1,385,900 +0.38(+0.56%)
Nov 13, 2003 69.07 69.29 66.75 67.27 345,700 -2.05(-2.96%)
Nov 12, 2003 68.30 69.65 68.30 69.32 178,500 +1.07(+1.57%)
Nov 11, 2003 67.79 68.67 67.78 68.25 302,300 +0.70(+1.04%)
Nov 10, 2003 67.30 67.84 66.79 67.55 102,300 +0.13(+0.19%)
Nov 07, 2003 66.49 67.45 66.49 67.42 157,600 +1.07(+1.61%)
Nov 06, 2003 66.55 67.30 65.82 66.35 188,100 +0.05(+0.08%)
Nov 05, 2003 65.90 66.75 65.50 66.30 107,000 +0.30(+0.45%)
Nov 04, 2003 67.55 67.55 65.94 66.00 293,600 -2.00(-2.94%)
Nov 03, 2003 67.98 68.19 67.84 68.00 127,400 +0.05(+0.07%)
Oct 31, 2003 67.40 68.06 67.40 67.95 127,900 +0.34(+0.50%)
Oct 30, 2003 69.00 69.10 67.80 67.61 142,500 -1.37(-1.99%)
Oct 29, 2003 68.00 69.00 68.00 68.98 107,500 +0.98(+1.44%)
Oct 28, 2003 68.10 69.14 68.00 68.00 162,600 +0.00(+0.00%)
Oct 27, 2003 67.75 68.30 67.60 68.00 120,700 +0.25(+0.37%)
Oct 24, 2003 67.00 67.85 66.42 67.75 272,400 +2.38(+3.64%)
Oct 23, 2003 66.98 67.00 63.85 65.37 526,800 -1.85(-2.75%)
Oct 22, 2003 69.25 69.26 67.00 67.22 276,000 -2.79(-3.99%)
Oct 21, 2003 68.90 70.16 68.90 70.01 112,500 +1.09(+1.58%)
Oct 20, 2003 70.60 70.60 68.56 68.92 338,500 -1.68(-2.38%)
Oct 17, 2003 73.28 73.28 70.61 70.60 311,800 -2.93(-3.98%)
Oct 16, 2003 74.03 74.03 73.50 73.53 140,700 -0.82(-1.10%)
Oct 15, 2003 73.50 74.21 72.65 74.35 338,300 -0.20(-0.27%)
Oct 14, 2003 74.70 74.95 74.20 74.55 226,100 -0.15(-0.20%)
Oct 13, 2003 72.61 74.70 72.40 74.70 245,300 +2.09(+2.88%)
Oct 10, 2003 72.70 73.05 72.50 72.61 148,900 +0.06(+0.08%)
Oct 09, 2003 73.50 73.72 72.45 72.55 57,300 -0.80(-1.09%)
Oct 08, 2003 73.40 73.60 73.00 73.35 206,700 +0.45(+0.62%)
Oct 07, 2003 72.98 73.26 72.53 72.90 80,200 -0.01(-0.01%)
Oct 06, 2003 71.55 73.07 71.55 72.91 212,600 +1.16(+1.62%)
Oct 03, 2003 71.40 72.21 71.10 71.75 148,200 +0.73(+1.03%)
Oct 02, 2003 71.30 71.30 70.35 71.02 209,500 +1.97(+2.85%)
Oct 01, 2003 68.81 69.67 68.52 69.05 260,100 +0.24(+0.35%)
Sep 30, 2003 66.10 68.98 65.59 68.81 447,200 +2.34(+3.52%)
Sep 29, 2003 66.70 66.70 66.21 66.47 239,200 -0.01(-0.02%)
Sep 26, 2003 68.48 68.90 66.37 66.48 262,500 -2.00(-2.92%)
Sep 25, 2003 70.45 70.45 68.42 68.48 320,800 -1.20(-1.72%)
Sep 24, 2003 70.13 70.26 68.62 69.68 323,800 -0.57(-0.81%)
Sep 23, 2003 72.40 72.40 69.46 70.25 306,800 -2.23(-3.08%)
Sep 22, 2003 73.10 73.35 72.18 72.48 124,100 -0.87(-1.19%)
Sep 19, 2003 73.95 74.15 73.35 73.35 60,500 -0.40(-0.54%)
Sep 18, 2003 72.29 73.75 72.29 73.75 118,100 +1.39(+1.92%)
Sep 17, 2003 71.65 73.50 71.52 72.36 210,500 +0.86(+1.20%)
Sep 16, 2003 71.30 71.55 71.32 71.50 30,900 +0.20(+0.28%)
Sep 15, 2003 71.50 71.60 70.50 71.30 91,200 -0.28(-0.39%)
Sep 12, 2003 71.70 71.96 70.50 71.58 160,700 +0.13(+0.18%)
Sep 11, 2003 71.56 72.20 71.45 71.45 133,500 -0.16(-0.22%)
Sep 10, 2003 72.00 72.01 70.97 71.61 131,400 -0.47(-0.65%)
Sep 09, 2003 71.98 72.68 70.69 72.08 129,500 -0.08(-0.11%)
Sep 08, 2003 70.50 72.16 70.40 72.16 125,000 +1.81(+2.57%)
Sep 05, 2003 70.95 71.00 70.18 70.35 114,400 -0.59(-0.83%)
Sep 04, 2003 70.98 71.43 70.60 70.94 165,100 -0.04(-0.06%)
Sep 03, 2003 69.70 71.35 68.70 70.98 277,400 +1.38(+1.98%)
Sep 02, 2003 70.25 70.40 69.20 69.60 392,400 -0.79(-1.12%)
Aug 29, 2003 71.00 71.00 70.00 70.39 198,200 -1.04(-1.46%)
Aug 28, 2003 72.84 72.95 71.42 71.43 292,800 -1.42(-1.95%)
Aug 27, 2003 70.50 72.98 70.40 72.85 449,500 +2.54(+3.61%)
Aug 26, 2003 68.00 70.38 67.67 70.31 742,000 +3.90(+5.87%)
Aug 25, 2003 68.26 68.26 65.55 66.41 541,500 -1.84(-2.70%)
Aug 22, 2003 71.65 71.66 68.25 68.25 619,700 -3.65(-5.08%)
Aug 21, 2003 73.40 73.60 68.30 71.90 1,191,100 -1.50(-2.04%)
Aug 20, 2003 72.50 74.34 72.24 73.40 538,500 +1.80(+2.51%)
Aug 19, 2003 77.00 77.00 71.50 71.60 1,168,600 -6.32(-8.11%)
Aug 18, 2003 78.50 78.60 77.60 77.92 131,800 -0.58(-0.74%)
Aug 15, 2003 78.25 78.50 78.00 78.50 35,600 +0.29(+0.37%)
Aug 14, 2003 77.05 78.39 77.05 78.21 88,100 +1.23(+1.60%)
Aug 13, 2003 75.60 77.58 75.60 76.98 168,400 +1.48(+1.96%)
Aug 12, 2003 75.35 75.52 74.93 75.50 77,400 +0.35(+0.47%)
Aug 11, 2003 75.10 75.40 74.90 75.15 61,000 +0.10(+0.13%)
Aug 08, 2003 75.15 75.30 74.80 75.05 31,800 +0.00(+0.00%)
Aug 07, 2003 74.97 75.05 74.31 75.05 129,200 +0.07(+0.09%)
Aug 06, 2003 74.74 74.98 73.91 74.98 117,200 +0.30(+0.40%)
Aug 05, 2003 73.25 74.75 73.25 74.68 187,000 +1.53(+2.09%)
Aug 04, 2003 71.82 73.40 71.00 73.15 191,300 +1.30(+1.81%)
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.