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 (%)
Apr 30, 2007 28.32 28.50 28.00 28.04 17,603,192 -0.30(-1.07%)
Apr 27, 2007 28.35 28.86 28.17 28.34 21,098,404 -0.15(-0.51%)
Apr 26, 2007 27.98 28.65 27.73 28.49 32,333,406 +0.43(+1.53%)
Apr 25, 2007 28.22 28.27 27.68 28.06 35,581,472 +0.04(+0.14%)
Apr 24, 2007 28.03 28.26 27.69 28.02 25,966,252 +0.14(+0.50%)
Apr 23, 2007 27.53 28.14 27.37 27.88 27,265,072 +0.42(+1.53%)
Apr 20, 2007 27.81 27.86 27.37 27.46 39,787,584 -0.05(-0.18%)
Apr 19, 2007 28.10 28.23 27.46 27.51 45,673,192 -0.80(-2.83%)
Apr 18, 2007 28.42 28.90 27.89 28.31 127,873,648 -3.78(-11.78%)
Apr 17, 2007 31.98 32.14 31.71 32.09 43,678,920 +0.48(+1.52%)
Apr 16, 2007 31.68 31.79 31.24 31.61 14,364,696 +0.20(+0.64%)
Apr 13, 2007 31.15 31.50 30.96 31.41 12,006,272 +0.20(+0.64%)
Apr 12, 2007 31.26 31.42 31.10 31.21 13,904,721 +0.04(+0.13%)
Apr 11, 2007 31.65 31.73 30.90 31.17 16,143,157 -0.52(-1.64%)
Apr 10, 2007 31.64 32.02 31.60 31.69 12,799,376 +0.05(+0.16%)
Apr 09, 2007 32.01 32.24 31.60 31.64 12,408,004 -0.32(-1.00%)
Apr 05, 2007 32.00 32.09 31.72 31.96 13,881,915 +0.34(+1.08%)
Apr 04, 2007 31.61 31.87 31.48 31.62 7,839,159 -0.10(-0.32%)
Apr 03, 2007 31.41 32.00 31.41 31.72 12,339,634 +0.44(+1.41%)
Apr 02, 2007 31.22 31.40 30.93 31.28 8,666,256 -0.01(-0.03%)
Mar 30, 2007 31.21 31.60 31.02 31.29 9,434,964 -0.05(-0.16%)
Mar 29, 2007 31.71 31.73 30.83 31.34 13,814,988 -0.07(-0.22%)
Mar 28, 2007 31.45 31.70 31.25 31.41 13,509,517 -0.14(-0.44%)
Mar 27, 2007 31.56 31.66 31.24 31.55 9,402,022 -0.11(-0.35%)
Mar 26, 2007 31.25 31.74 31.24 31.66 12,907,133 +0.30(+0.96%)
Mar 23, 2007 31.33 31.70 31.16 31.36 12,727,897 +0.10(+0.32%)
Mar 22, 2007 31.36 31.44 30.85 31.26 12,994,146 -0.03(-0.10%)
Mar 21, 2007 30.33 31.39 30.21 31.29 26,668,788 +0.96(+3.17%)
Mar 20, 2007 30.00 30.35 29.94 30.33 12,204,345 +0.30(+1.00%)
Mar 19, 2007 30.00 30.19 29.92 30.03 9,983,718 +0.15(+0.50%)
Mar 16, 2007 30.07 30.11 29.72 29.88 19,795,802 -0.18(-0.60%)
Mar 15, 2007 29.81 30.07 29.78 30.06 15,435,996 +0.20(+0.67%)
Mar 14, 2007 29.63 30.04 29.26 29.86 23,601,840 +0.30(+1.01%)
Mar 13, 2007 29.99 30.24 29.42 29.56 18,263,144 -0.43(-1.43%)
Mar 12, 2007 29.46 30.11 29.29 29.99 36,048,232 +0.87(+2.99%)
Mar 09, 2007 29.85 30.15 28.79 29.12 72,719,696 -1.59(-5.18%)
Mar 08, 2007 30.82 31.04 30.58 30.71 13,713,776 +0.32(+1.05%)
Mar 07, 2007 30.95 31.03 30.33 30.39 16,014,318 -0.41(-1.33%)
Mar 06, 2007 30.89 31.06 30.52 30.80 33,472,614 +0.49(+1.62%)
Mar 05, 2007 30.18 31.90 30.14 30.31 21,472,288 -0.11(-0.36%)
Mar 02, 2007 30.54 30.89 30.28 30.42 18,137,008 -0.44(-1.43%)
Mar 01, 2007 30.13 31.23 30.00 30.86 24,016,392 +0.00(+0.00%)
Feb 28, 2007 30.86 31.47 30.09 30.86 30,527,308 -0.09(-0.29%)
Feb 27, 2007 31.38 31.64 30.24 30.95 31,509,376 -1.17(-3.64%)
Feb 26, 2007 32.80 32.84 30.85 32.12 28,358,878 +0.02(+0.06%)
Feb 23, 2007 31.60 32.18 31.41 32.10 21,542,926 +0.50(+1.58%)
Feb 22, 2007 31.60 32.08 31.32 31.60 15,487,892 -0.05(-0.16%)
Feb 21, 2007 31.74 31.77 31.22 31.65 28,003,128 -0.36(-1.12%)
Feb 20, 2007 31.80 32.21 31.39 32.01 20,028,004 +0.10(+0.31%)
Feb 16, 2007 31.00 32.00 31.00 31.91 36,778,812 +0.66(+2.11%)
Feb 15, 2007 30.82 31.65 30.69 31.25 28,160,360 +0.59(+1.92%)
Feb 14, 2007 29.69 30.86 29.64 30.66 30,822,780 +1.10(+3.72%)
Feb 13, 2007 29.37 29.68 29.26 29.56 12,802,346 +0.39(+1.34%)
Feb 12, 2007 29.29 29.77 29.05 29.17 18,316,556 -0.57(-1.92%)
Feb 09, 2007 30.07 30.16 29.51 29.74 18,172,744 -0.34(-1.13%)
Feb 08, 2007 29.75 30.24 29.73 30.08 15,563,059 +0.19(+0.64%)
Feb 07, 2007 29.35 30.15 29.12 29.89 29,163,622 +0.54(+1.84%)
Feb 06, 2007 28.61 29.56 28.60 29.35 24,506,984 +0.79(+2.77%)
Feb 05, 2007 28.67 28.80 28.36 28.56 11,163,520 -0.21(-0.73%)
Feb 02, 2007 28.57 28.92 28.45 28.77 16,483,065 +0.42(+1.48%)
Feb 01, 2007 28.68 28.71 28.15 28.35 17,905,230 +0.04(+0.14%)
Jan 31, 2007 28.04 28.48 27.82 28.31 14,101,256 +0.27(+0.96%)
Jan 30, 2007 27.87 28.39 27.61 28.04 13,577,996 +0.17(+0.61%)
Jan 29, 2007 28.05 28.21 27.73 27.87 16,859,884 -0.17(-0.61%)
Jan 26, 2007 28.35 28.52 27.96 28.04 21,334,540 -0.17(-0.60%)
Jan 25, 2007 28.68 29.05 28.13 28.21 28,360,962 -0.73(-2.52%)
Jan 24, 2007 28.34 29.20 28.22 28.94 81,028,904 +1.98(+7.34%)
Jan 23, 2007 27.42 27.54 26.88 26.96 44,366,408 -0.46(-1.68%)
Jan 22, 2007 27.85 27.90 27.18 27.42 23,199,702 -0.22(-0.79%)
Jan 19, 2007 27.93 28.34 27.55 27.64 24,757,724 -0.48(-1.71%)
Jan 18, 2007 28.92 28.99 27.82 28.12 23,869,644 -0.93(-3.20%)
Jan 17, 2007 29.40 29.40 28.81 29.05 17,797,694 -0.24(-0.82%)
Jan 16, 2007 29.88 29.88 28.79 29.29 24,448,416 -0.16(-0.54%)
Jan 12, 2007 28.98 29.50 28.49 29.45 20,971,048 +0.25(+0.86%)
Jan 11, 2007 28.79 29.37 28.70 29.20 28,876,778 +0.50(+1.74%)
Jan 10, 2007 27.48 28.92 27.44 28.70 40,240,272 +1.12(+4.06%)
Jan 09, 2007 28.00 28.05 27.41 27.58 25,621,588 -0.34(-1.22%)
Jan 08, 2007 27.70 28.04 27.43 27.92 25,713,776 +0.18(+0.65%)
Jan 05, 2007 26.70 27.87 26.66 27.74 64,275,984 +0.89(+3.31%)
Jan 04, 2007 25.64 26.92 25.52 26.85 32,515,896 +1.24(+4.84%)
Jan 03, 2007 25.85 26.26 25.26 25.61 26,353,984 +0.07(+0.27%)
Dec 29, 2006 25.42 25.82 25.33 25.54 16,302,493 +0.18(+0.71%)
Dec 28, 2006 25.62 25.72 25.30 25.36 11,909,885 -0.39(-1.51%)
Dec 27, 2006 25.47 25.88 25.45 25.75 12,422,381 +0.30(+1.18%)
Dec 26, 2006 25.49 25.61 25.34 25.45 8,400,533 -0.10(-0.39%)
Dec 22, 2006 25.67 25.88 25.45 25.55 14,666,199 +0.07(+0.27%)
Dec 21, 2006 25.71 25.75 25.13 25.48 27,051,656 -0.11(-0.43%)
Dec 20, 2006 26.24 26.31 25.54 25.59 25,262,476 -0.82(-3.10%)
Dec 19, 2006 26.05 26.50 25.91 26.41 18,973,780 +0.11(+0.42%)
Dec 18, 2006 26.89 26.97 26.07 26.30 19,433,270 -0.60(-2.23%)
Dec 15, 2006 26.95 27.22 26.76 26.90 27,227,906 +0.03(+0.11%)
Dec 14, 2006 26.63 26.97 26.50 26.87 14,401,598 +0.27(+1.02%)
Dec 13, 2006 27.05 27.23 26.51 26.60 20,428,758 -0.15(-0.56%)
Dec 12, 2006 26.63 27.38 26.60 26.75 32,096,524 +0.26(+0.98%)
Dec 11, 2006 26.37 26.70 26.12 26.49 12,916,737 +0.15(+0.57%)
Dec 08, 2006 26.65 26.78 26.27 26.34 19,270,032 -0.29(-1.09%)
Dec 07, 2006 26.95 27.16 26.60 26.63 22,408,548 -0.23(-0.86%)
Dec 06, 2006 27.25 27.45 26.60 26.86 35,204,356 -0.57(-2.08%)
Dec 05, 2006 26.86 27.61 26.86 27.43 27,120,228 +0.54(+2.01%)
Dec 04, 2006 26.49 27.30 26.49 26.89 28,036,616 +0.40(+1.51%)
Dec 01, 2006 27.00 27.25 26.00 26.49 20,055,920 -0.52(-1.93%)
Nov 30, 2006 27.00 27.15 26.73 27.01 14,916,900 -0.03(-0.11%)
Nov 29, 2006 27.40 27.40 26.71 27.04 19,377,168 +0.04(+0.15%)
Nov 28, 2006 27.04 27.24 26.85 27.00 14,941,635 -0.27(-0.99%)
Nov 27, 2006 27.50 28.50 27.17 27.27 19,923,028 -0.76(-2.71%)
Nov 24, 2006 28.22 28.49 27.70 28.03 9,468,998 -0.46(-1.61%)
Nov 22, 2006 27.51 28.56 27.29 28.49 32,080,994 +1.35(+4.97%)
Nov 21, 2006 26.50 27.34 26.50 27.14 21,141,234 +0.42(+1.57%)
Nov 20, 2006 26.96 27.04 26.63 26.72 20,572,928 -0.19(-0.71%)
Nov 17, 2006 26.68 27.05 26.63 26.91 17,955,574 +0.27(+1.01%)
Nov 16, 2006 27.31 27.33 26.20 26.64 38,510,516 -0.51(-1.88%)
Nov 15, 2006 27.18 27.50 27.03 27.15 22,119,036 -0.09(-0.33%)
Nov 14, 2006 27.40 27.50 27.11 27.24 20,146,752 -0.16(-0.58%)
Nov 13, 2006 27.17 27.62 27.15 27.40 16,878,268 +0.01(+0.04%)
Nov 10, 2006 27.39 27.50 27.03 27.39 21,368,352 -0.06(-0.22%)
Nov 09, 2006 27.18 27.65 26.96 27.45 27,428,636 +0.55(+2.04%)
Nov 08, 2006 26.36 27.25 26.31 26.90 23,385,062 +0.29(+1.09%)
Nov 07, 2006 26.68 27.15 26.58 26.61 28,442,732 +0.02(+0.08%)
Nov 06, 2006 26.34 26.70 26.10 26.59 22,573,524 +0.41(+1.57%)
Nov 03, 2006 26.62 26.70 26.04 26.18 15,316,302 -0.35(-1.32%)
Nov 02, 2006 25.94 26.60 25.77 26.53 34,824,672 +0.54(+2.08%)
Nov 01, 2006 26.50 26.62 25.82 25.99 26,317,112 -0.35(-1.33%)
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%)
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.