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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 30, 2008 8.531 8.600 8.531 8.566 1,056,343 +0.04(+0.44%)
May 29, 2008 8.468 8.573 8.453 8.529 3,643,921 +0.09(+1.02%)
May 28, 2008 8.470 8.470 8.377 8.442 2,688,211 +0.01(+0.17%)
May 27, 2008 8.309 8.435 8.309 8.428 1,653,545 +0.13(+1.52%)
May 26, 2008 8.346 8.347 8.259 8.301 1,648,828 +0.00(+0.00%)
May 23, 2008 8.346 8.347 8.259 8.301 1,648,828 -0.07(-0.83%)
May 22, 2008 8.348 8.411 8.323 8.371 2,392,044 +0.06(+0.68%)
May 21, 2008 8.493 8.527 8.305 8.314 2,904,370 -0.14(-1.70%)
May 20, 2008 8.511 8.511 8.418 8.457 2,424,636 -0.09(-1.01%)
May 19, 2008 8.592 8.667 8.514 8.544 1,375,912 -0.04(-0.52%)
May 16, 2008 8.638 8.638 8.510 8.589 1,278,943 -0.02(-0.18%)
May 15, 2008 8.487 8.615 8.463 8.604 2,120,827 +0.12(+1.40%)
May 14, 2008 8.509 8.591 8.469 8.486 3,003,663 +0.01(+0.09%)
May 13, 2008 8.474 8.489 8.387 8.478 3,519,088 +0.03(+0.39%)
May 12, 2008 8.307 8.459 8.307 8.445 2,816,986 +0.15(+1.76%)
May 09, 2008 8.260 8.332 8.250 8.299 3,844,264 -0.03(-0.31%)
May 08, 2008 8.326 8.363 8.273 8.325 4,681,523 +0.04(+0.45%)
May 07, 2008 8.432 8.481 8.271 8.287 4,187,499 -0.15(-1.77%)
May 06, 2008 8.344 8.456 8.303 8.436 4,479,666 +0.07(+0.87%)
May 05, 2008 8.419 8.447 8.347 8.364 3,384,821 -0.03(-0.39%)
May 02, 2008 8.503 8.522 8.362 8.397 2,690,673 -0.03(-0.31%)
May 01, 2008 8.210 8.423 8.204 8.423 4,772,064 +0.24(+2.88%)
Apr 30, 2008 8.269 8.310 8.165 8.186 5,386,122 -0.05(-0.65%)
Apr 29, 2008 8.208 8.263 8.189 8.240 1,495,819 +0.03(+0.34%)
Apr 28, 2008 8.236 8.265 8.205 8.212 1,330,855 -0.01(-0.15%)
Apr 25, 2008 8.238 8.238 8.114 8.224 4,617,251 -0.01(-0.18%)
Apr 24, 2008 8.157 8.309 8.088 8.238 5,151,337 +0.08(+1.01%)
Apr 23, 2008 8.109 8.181 8.084 8.156 1,333,595 +0.09(+1.14%)
Apr 22, 2008 8.116 8.126 8.014 8.064 874,314 -0.11(-1.35%)
Apr 21, 2008 8.141 8.182 8.116 8.174 529,969 +0.03(+0.32%)
Apr 18, 2008 8.231 8.231 8.089 8.148 2,761,154 +0.20(+2.47%)
Apr 17, 2008 7.985 7.985 7.896 7.952 3,656,142 -0.02(-0.27%)
Apr 16, 2008 7.853 7.983 7.853 7.974 2,761,906 +0.22(+2.82%)
Apr 15, 2008 7.773 7.773 7.698 7.755 1,204,855 +0.03(+0.38%)
Apr 14, 2008 7.773 7.796 7.720 7.726 1,395,405 -0.05(-0.66%)
Apr 11, 2008 7.909 7.909 7.760 7.777 623,100 -0.21(-2.61%)
Apr 10, 2008 7.956 8.026 7.891 7.986 4,542,828 +0.12(+1.50%)
Apr 09, 2008 7.946 7.960 7.850 7.868 501,342 -0.10(-1.30%)
Apr 08, 2008 7.959 8.006 7.934 7.972 2,336,050 -0.06(-0.69%)
Apr 07, 2008 8.097 8.114 8.011 8.027 1,941,885 -0.02(-0.23%)
Apr 04, 2008 8.039 8.110 7.982 8.045 6,071,830 +0.02(+0.27%)
Apr 03, 2008 7.975 8.059 7.941 8.024 4,593,145 +0.01(+0.09%)
Apr 02, 2008 8.026 8.080 7.974 8.017 1,131,541 +0.01(+0.09%)
Apr 01, 2008 7.828 8.017 7.821 8.010 1,396,006 +0.28(+3.60%)
Mar 31, 2008 7.687 7.776 7.670 7.731 1,601,841 +0.06(+0.81%)
Mar 28, 2008 7.819 7.819 7.657 7.670 1,683,617 -0.08(-1.02%)
Mar 27, 2008 7.859 7.859 7.744 7.749 2,026,182 -0.14(-1.80%)
Mar 26, 2008 7.901 7.914 7.826 7.891 1,988,340 -0.05(-0.58%)
Mar 25, 2008 7.901 7.962 7.846 7.936 3,397,227 +0.05(+0.66%)
Mar 24, 2008 7.696 7.924 7.691 7.885 550,561 +0.22(+2.91%)
Mar 21, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.00(+0.00%)
Mar 20, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.14(+1.80%)
Mar 19, 2008 7.744 7.744 7.526 7.526 2,198,175 -0.17(-2.24%)
Mar 18, 2008 7.525 7.698 7.501 7.698 1,438,345 +0.30(+4.07%)
Mar 17, 2008 7.352 7.467 7.321 7.397 906,028 -0.13(-1.68%)
Mar 14, 2008 7.735 7.735 7.450 7.523 380,556 -0.18(-2.36%)
Mar 13, 2008 7.546 7.708 7.464 7.705 723,630 +0.10(+1.32%)
Mar 12, 2008 7.673 7.747 7.604 7.604 391,020 -0.03(-0.43%)
Mar 11, 2008 7.490 7.637 7.450 7.637 332,482 +0.28(+3.81%)
Mar 10, 2008 7.504 7.517 7.356 7.357 204,273 -0.15(-1.99%)
Mar 07, 2008 7.488 7.599 7.436 7.507 191,810 -0.02(-0.31%)
Mar 06, 2008 7.687 7.697 7.525 7.530 141,689 -0.17(-2.19%)
Mar 05, 2008 7.691 7.759 7.655 7.699 211,985 +0.04(+0.50%)
Mar 04, 2008 7.575 7.685 7.538 7.661 239,236 -0.01(-0.07%)
Mar 03, 2008 7.693 7.716 7.600 7.666 119,352 -0.05(-0.64%)
Feb 29, 2008 7.825 7.831 7.689 7.715 188,804 -0.19(-2.40%)
Feb 28, 2008 7.936 7.960 7.883 7.904 226,830 -0.08(-0.94%)
Feb 27, 2008 7.893 8.007 7.888 7.980 375,099 +0.03(+0.34%)
Feb 26, 2008 7.857 8.008 7.847 7.953 353,478 +0.06(+0.81%)
Feb 25, 2008 7.814 7.906 7.784 7.889 607,549 +0.11(+1.46%)
Feb 22, 2008 7.828 7.828 7.687 7.776 682,955 -0.02(-0.20%)
Feb 21, 2008 7.982 7.982 7.784 7.791 147,528 -0.08(-0.98%)
Feb 20, 2008 7.783 7.906 7.775 7.868 915,382 +0.06(+0.72%)
Feb 19, 2008 8.022 8.022 7.797 7.812 236,323 -0.06(-0.78%)
Feb 18, 2008 7.893 7.893 7.808 7.873 377,446 +0.00(+0.00%)
Feb 15, 2008 7.893 7.893 7.808 7.873 377,446 -0.03(-0.39%)
Feb 14, 2008 8.053 8.053 7.894 7.904 350,634 -0.13(-1.66%)
Feb 13, 2008 7.967 8.040 7.943 8.037 380,799 +0.17(+2.21%)
Feb 12, 2008 7.914 7.960 7.826 7.863 284,478 +0.00(+0.03%)
Feb 11, 2008 7.840 7.878 7.782 7.861 172,825 +0.05(+0.68%)
Feb 08, 2008 7.819 7.841 7.745 7.808 153,020 +0.04(+0.55%)
Feb 07, 2008 7.653 7.853 7.634 7.766 670,896 +0.04(+0.57%)
Feb 06, 2008 7.851 7.912 7.719 7.722 534,490 -0.12(-1.47%)
Feb 05, 2008 7.932 7.982 7.837 7.837 847,075 -0.24(-2.94%)
Feb 04, 2008 8.175 8.175 8.074 8.074 417,785 -0.10(-1.20%)
Feb 01, 2008 8.135 8.192 8.053 8.172 333,766 +0.09(+1.12%)
Jan 31, 2008 7.858 8.130 7.835 8.082 186,838 +0.12(+1.53%)
Jan 30, 2008 7.962 8.121 7.943 7.960 514,546 -0.01(-0.14%)
Jan 29, 2008 7.991 7.993 7.914 7.971 194,284 +0.02(+0.21%)
Jan 28, 2008 7.892 7.955 7.813 7.955 84,065 +0.06(+0.77%)
Jan 25, 2008 8.159 8.159 7.868 7.894 433,972 -0.11(-1.32%)
Jan 24, 2008 7.899 8.004 7.887 8.000 343,223 +0.14(+1.84%)
Jan 23, 2008 7.551 7.855 7.494 7.855 283,171 +0.08(+1.07%)
Jan 22, 2008 7.418 7.840 7.418 7.772 439,660 -0.15(-1.94%)
Jan 21, 2008 8.019 8.054 7.875 7.926 318,735 +0.00(+0.00%)
Jan 18, 2008 8.019 8.054 7.875 7.926 318,735 -0.03(-0.41%)
Jan 17, 2008 8.154 8.181 7.939 7.958 442,111 -0.16(-2.03%)
Jan 16, 2008 8.127 8.223 8.011 8.123 637,309 -0.07(-0.90%)
Jan 15, 2008 8.296 8.308 8.182 8.197 304,618 -0.20(-2.38%)
Jan 14, 2008 8.369 8.397 8.317 8.397 350,287 +0.12(+1.48%)
Jan 11, 2008 8.371 8.379 8.232 8.274 169,334 -0.15(-1.78%)
Jan 10, 2008 8.309 8.478 8.285 8.423 470,114 +0.05(+0.57%)
Jan 09, 2008 8.268 8.376 8.155 8.376 918,226 +0.10(+1.25%)
Jan 08, 2008 8.509 8.557 8.268 8.272 807,221 -0.20(-2.39%)
Jan 07, 2008 8.511 8.529 8.374 8.474 306,665 -0.02(-0.22%)
Jan 04, 2008 8.679 8.706 8.484 8.493 527,588 -0.32(-3.63%)
Jan 03, 2008 8.855 8.887 8.808 8.814 228,784 -0.04(-0.42%)
Jan 02, 2008 8.985 9.015 8.812 8.851 340,229 -0.14(-1.52%)
Jan 01, 2008 9.024 9.042 8.966 8.987 203,429 +0.00(+0.00%)
Dec 31, 2007 9.024 9.042 8.966 8.987 203,429 -0.08(-0.89%)
Dec 28, 2007 9.175 9.175 9.046 9.068 286,281 -0.01(-0.13%)
Dec 27, 2007 9.206 9.212 9.074 9.080 137,215 -0.15(-1.64%)
Dec 26, 2007 9.165 9.250 9.155 9.231 171,068 +0.03(+0.36%)
Dec 24, 2007 9.159 9.209 9.136 9.198 106,888 +0.17(+1.94%)
Dec 21, 2007 9.091 9.127 9.024 9.024 563,776 +0.05(+0.54%)
Dec 20, 2007 8.940 8.975 8.865 8.975 580,980 +0.13(+1.53%)
Dec 19, 2007 8.838 8.867 8.805 8.840 197,255 +0.01(+0.15%)
Dec 18, 2007 8.844 8.855 8.690 8.827 295,993 +0.07(+0.77%)
Dec 17, 2007 8.916 8.916 8.759 8.760 449,823 -0.20(-2.23%)
Dec 14, 2007 8.986 9.081 8.952 8.960 528,374 -0.11(-1.17%)
Dec 13, 2007 9.017 9.075 8.977 9.066 432,180 -0.00(-0.03%)
Dec 12, 2007 9.188 9.211 8.999 9.069 426,457 +0.04(+0.49%)
Dec 11, 2007 9.255 9.290 9.007 9.025 377,978 -0.21(-2.30%)
Dec 10, 2007 9.198 9.262 9.198 9.237 776,525 +0.04(+0.45%)
Dec 07, 2007 9.217 9.217 9.166 9.196 274,292 -0.00(-0.04%)
Dec 06, 2007 9.050 9.204 9.050 9.199 1,356,511 +0.14(+1.53%)
Dec 05, 2007 8.987 9.075 8.987 9.061 159,055 +0.16(+1.81%)
Dec 04, 2007 8.864 8.953 8.864 8.900 342,738 -0.06(-0.72%)
Dec 03, 2007 9.047 9.063 8.959 8.965 122,612 -0.04(-0.49%)
Nov 30, 2007 9.151 9.201 8.994 9.009 514,939 -0.05(-0.53%)
Nov 29, 2007 8.909 9.083 8.909 9.057 348,738 +0.07(+0.77%)
Nov 28, 2007 8.865 9.061 8.865 8.988 299,415 +0.23(+2.64%)
Nov 27, 2007 8.651 8.782 8.651 8.757 243,953 +0.13(+1.45%)
Nov 26, 2007 8.833 8.856 8.628 8.632 255,088 -0.18(-2.09%)
Nov 23, 2007 8.749 8.826 8.723 8.816 60,699 +0.11(+1.28%)
Nov 21, 2007 8.745 8.813 8.647 8.705 497,804 -0.09(-1.04%)
Nov 20, 2007 8.874 8.946 8.675 8.796 459,361 -0.01(-0.16%)
Nov 19, 2007 8.909 8.929 8.778 8.810 267,181 -0.20(-2.24%)
Nov 16, 2007 8.944 9.012 8.823 9.012 472,299 +0.12(+1.30%)
Nov 15, 2007 8.983 9.009 8.861 8.896 348,218 -0.07(-0.82%)
Nov 14, 2007 9.163 9.166 8.967 8.969 172,814 -0.10(-1.15%)
Nov 13, 2007 8.866 9.074 8.864 9.074 197,417 +0.29(+3.29%)
Nov 12, 2007 8.893 8.965 8.765 8.785 197,741 -0.14(-1.60%)
Nov 09, 2007 8.996 9.057 8.910 8.928 291,288 -0.23(-2.47%)
Nov 08, 2007 9.325 9.355 8.995 9.154 702,599 -0.19(-2.01%)
Nov 07, 2007 9.428 9.542 9.341 9.342 246,751 -0.25(-2.60%)
Nov 06, 2007 9.575 9.592 9.462 9.592 71,752 +0.10(+1.07%)
Nov 05, 2007 9.379 9.522 9.379 9.491 226,634 -0.04(-0.47%)
Nov 02, 2007 9.580 9.580 9.417 9.536 1,081,641 +0.05(+0.52%)
Nov 01, 2007 9.661 9.661 9.484 9.486 305,705 -0.20(-2.10%)
Oct 31, 2007 9.630 9.711 9.572 9.690 392,789 +0.12(+1.29%)
Oct 30, 2007 9.560 9.597 9.539 9.566 90,679 +0.01(+0.15%)
Oct 29, 2007 9.575 9.602 9.524 9.551 186,225 +0.04(+0.43%)
Oct 26, 2007 9.479 9.539 9.458 9.511 189,035 +0.16(+1.72%)
Oct 25, 2007 9.415 9.461 9.300 9.350 1,192,669 -0.03(-0.34%)
Oct 24, 2007 9.425 9.447 9.237 9.382 966,994 -0.12(-1.26%)
Oct 23, 2007 9.437 9.501 9.395 9.501 71,278 +0.15(+1.62%)
Oct 22, 2007 9.187 9.350 9.152 9.350 294,825 +0.10(+1.03%)
Oct 19, 2007 9.502 9.502 9.255 9.255 399,598 -0.25(-2.66%)
Oct 18, 2007 9.453 9.508 9.432 9.508 57,647 +0.04(+0.39%)
Oct 17, 2007 9.516 9.516 9.354 9.471 340,656 +0.08(+0.88%)
Oct 16, 2007 9.406 9.440 9.383 9.388 130,024 -0.02(-0.22%)
Oct 15, 2007 9.545 9.551 9.408 9.408 187,532 -0.10(-1.05%)
Oct 12, 2007 9.420 9.521 9.420 9.508 58,768 +0.09(+1.00%)
Oct 11, 2007 9.600 9.622 9.371 9.414 152,049 -0.13(-1.39%)
Oct 10, 2007 9.528 9.552 9.508 9.546 87,233 +0.03(+0.30%)
Oct 09, 2007 9.493 9.524 9.464 9.518 141,377 +0.06(+0.59%)
Oct 08, 2007 9.434 9.462 9.415 9.462 43,599 +0.03(+0.33%)
Oct 05, 2007 9.355 9.456 9.341 9.431 80,551 +0.15(+1.60%)
Oct 04, 2007 9.258 9.282 9.258 9.282 56,941 +0.01(+0.13%)
Oct 03, 2007 9.293 9.317 9.248 9.270 33,355 -0.06(-0.59%)
Oct 02, 2007 9.303 9.331 9.287 9.326 216,633 +0.02(+0.23%)
Oct 01, 2007 9.157 9.315 9.006 9.304 423,589 +0.13(+1.46%)
Sep 28, 2007 9.214 9.223 9.156 9.170 224,518 -0.03(-0.38%)
Sep 27, 2007 9.216 9.228 9.183 9.204 70,052 +0.04(+0.39%)
Sep 26, 2007 9.166 9.202 9.150 9.169 302,156 +0.07(+0.77%)
Sep 25, 2007 9.024 9.106 9.024 9.099 337,130 +0.04(+0.42%)
Sep 24, 2007 9.095 9.141 9.038 9.061 113,294 -0.01(-0.11%)
Sep 21, 2007 9.076 9.100 9.057 9.071 28,326 +0.04(+0.41%)
Sep 20, 2007 9.052 9.077 9.021 9.034 26,754 -0.03(-0.33%)
Sep 19, 2007 9.114 9.127 9.037 9.064 167,264 +0.04(+0.48%)
Sep 18, 2007 8.823 9.021 8.794 9.021 221,709 +0.23(+2.60%)
Sep 17, 2007 8.822 8.822 8.777 8.793 89,858 -0.06(-0.70%)
Sep 14, 2007 8.779 8.855 8.765 8.855 121,329 +0.01(+0.08%)
Sep 13, 2007 8.933 8.933 8.815 8.847 255,562 +0.03(+0.36%)
Sep 12, 2007 8.839 8.882 8.811 8.816 106,114 -0.01(-0.17%)
Sep 11, 2007 8.783 8.831 8.758 8.831 164,593 +0.10(+1.20%)
Sep 10, 2007 8.801 8.801 8.647 8.727 116,415 -0.00(-0.02%)
Sep 07, 2007 8.798 8.798 8.701 8.729 168,998 -0.17(-1.87%)
Sep 06, 2007 8.935 8.935 8.852 8.895 163,009 +0.01(+0.16%)
Sep 05, 2007 8.909 8.909 8.858 8.881 75,810 -0.07(-0.78%)
Sep 04, 2007 8.865 8.999 8.830 8.950 286,767 +0.10(+1.13%)
Aug 31, 2007 8.895 8.895 8.780 8.850 208,170 +0.12(+1.33%)
Aug 30, 2007 8.633 8.800 8.633 8.734 288,281 +0.02(+0.26%)
Aug 29, 2007 8.573 8.718 8.556 8.711 252,740 +0.20(+2.36%)
Aug 28, 2007 8.671 8.671 8.511 8.511 82,181 -0.20(-2.26%)
Aug 27, 2007 8.790 8.790 8.696 8.708 176,502 -0.06(-0.66%)
Aug 24, 2007 8.617 8.766 8.617 8.766 101,223 +0.12(+1.43%)
Aug 23, 2007 8.710 8.710 8.617 8.642 81,684 -0.04(-0.41%)
Aug 22, 2007 8.685 8.688 8.619 8.678 369,885 +0.11(+1.24%)
Aug 21, 2007 8.535 8.589 8.518 8.571 101,882 +0.04(+0.51%)
Aug 20, 2007 8.606 8.606 8.468 8.528 187,890 +0.03(+0.36%)
Aug 17, 2007 8.554 8.710 8.422 8.497 625,181 +0.16(+1.89%)
Aug 16, 2007 8.303 8.339 8.057 8.339 885,067 -0.02(-0.24%)
Aug 15, 2007 8.463 8.561 8.359 8.359 159,159 -0.15(-1.73%)
Aug 14, 2007 8.705 8.705 8.507 8.507 293,265 -0.16(-1.80%)
Aug 13, 2007 8.710 8.753 8.662 8.663 54,918 +0.01(+0.15%)
Aug 10, 2007 8.634 8.745 8.518 8.650 150,268 -0.06(-0.67%)
Aug 09, 2007 8.774 8.888 8.708 8.708 224,587 -0.16(-1.84%)
Aug 08, 2007 8.740 8.926 8.740 8.871 279,726 +0.16(+1.80%)
Aug 07, 2007 8.606 8.734 8.589 8.715 84,343 +0.07(+0.77%)
Aug 06, 2007 8.551 8.655 8.468 8.648 404,408 +0.11(+1.31%)
Aug 03, 2007 8.586 8.753 8.537 8.537 176,514 -0.22(-2.47%)
Aug 02, 2007 8.685 8.753 8.658 8.753 222,842 +0.07(+0.84%)
Aug 01, 2007 8.585 8.680 8.553 8.680 321,961 +0.04(+0.47%)
Jul 31, 2007 8.868 8.868 8.640 8.640 200,955 -0.12(-1.37%)
Jul 30, 2007 8.746 8.798 8.657 8.760 213,361 +0.04(+0.43%)
Jul 27, 2007 8.856 8.857 8.723 8.723 162,917 -0.11(-1.28%)
Jul 26, 2007 8.871 8.954 8.715 8.836 462,761 -0.16(-1.80%)
Jul 25, 2007 9.070 9.070 8.925 8.998 2,995,627 +0.03(+0.34%)
Jul 24, 2007 9.082 9.099 8.942 8.967 347,721 -0.17(-1.91%)
Jul 23, 2007 9.140 9.181 9.136 9.141 39,136 +0.01(+0.14%)
Jul 20, 2007 9.201 9.201 9.094 9.128 218,656 -0.13(-1.41%)
Jul 19, 2007 9.242 9.259 9.210 9.259 188,202 +0.10(+1.10%)
Jul 18, 2007 9.189 9.189 9.095 9.159 84,065 -0.05(-0.59%)
Jul 17, 2007 9.166 9.243 9.166 9.213 1,894,724 +0.04(+0.48%)
Jul 16, 2007 9.166 9.211 9.152 9.169 159,830 -0.03(-0.32%)
Jul 13, 2007 9.166 9.201 9.133 9.198 397,517 +0.02(+0.25%)
Jul 12, 2007 9.052 9.178 9.052 9.175 121,387 +0.18(+1.95%)
Jul 11, 2007 8.967 9.006 8.952 8.999 104,992 +0.03(+0.32%)
Jul 10, 2007 9.038 9.038 8.962 8.971 142,915 -0.10(-1.11%)
Jul 09, 2007 9.070 9.095 9.044 9.071 3,059,969 +0.01(+0.13%)
Jul 06, 2007 9.036 9.063 9.009 9.059 50,444 +0.02(+0.25%)
Jul 05, 2007 8.967 9.037 8.967 9.037 1,506,433 +0.06(+0.70%)
Jul 03, 2007 8.948 8.981 8.948 8.974 17,331 +0.03(+0.30%)
Jul 02, 2007 8.842 8.947 8.842 8.947 180,213 +0.11(+1.25%)
Jun 29, 2007 8.923 8.923 8.822 8.836 63,786 -0.03(-0.39%)
Jun 28, 2007 8.871 8.918 8.857 8.871 136,718 +0.01(+0.10%)
Jun 27, 2007 8.714 8.862 8.714 8.862 1,095,018 +0.12(+1.33%)
Jun 26, 2007 8.796 8.803 8.734 8.746 150,314 +0.00(+0.02%)
Jun 25, 2007 8.791 8.859 8.731 8.744 37,749 -0.05(-0.52%)
Jun 22, 2007 8.878 8.878 8.776 8.790 242,855 -0.10(-1.14%)
Jun 21, 2007 8.839 8.891 8.786 8.891 165,391 +0.05(+0.53%)
Jun 20, 2007 8.960 8.960 8.844 8.845 129,492 -0.08(-0.89%)
Jun 19, 2007 8.896 8.938 8.896 8.924 61,277 -0.02(-0.19%)
Jun 18, 2007 8.975 8.982 8.873 8.941 136,429 +0.01(+0.11%)
Jun 15, 2007 8.914 8.942 8.892 8.931 91,338 +0.10(+1.09%)
Jun 14, 2007 8.845 8.871 8.806 8.834 146,834 +0.06(+0.72%)
Jun 13, 2007 8.713 8.771 8.691 8.771 126,023 +0.10(+1.21%)
Jun 12, 2007 8.667 8.745 8.666 8.666 226,611 -0.07(-0.84%)
Jun 11, 2007 8.727 8.788 8.722 8.740 161,876 -0.00(-0.02%)
Jun 08, 2007 8.633 8.742 8.632 8.742 274,615 +0.08(+0.96%)
Jun 07, 2007 8.759 8.791 8.644 8.659 394,870 -0.15(-1.75%)
Jun 06, 2007 8.822 8.822 8.783 8.813 111,837 -0.07(-0.76%)
Jun 05, 2007 8.883 8.883 8.826 8.880 67,590 -0.02(-0.18%)
Jun 04, 2007 8.838 8.903 8.838 8.897 256,533 +0.01(+0.06%)
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.