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

Nasdaq Composite ETF (NQ: ONEQ )

69.93 -0.47 (-0.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Jan 30, 2009 5.173 5.177 5.034 5.046 39,913 -0.10(-2.01%)
Jan 29, 2009 5.271 5.271 5.137 5.150 121,176 -0.12(-2.29%)
Jan 28, 2009 5.225 5.329 5.225 5.271 698,631 +0.15(+2.98%)
Jan 27, 2009 5.104 5.137 5.085 5.118 43,688 +0.05(+1.08%)
Jan 26, 2009 5.052 5.179 4.993 5.063 35,027 +0.04(+0.71%)
Jan 23, 2009 4.923 5.055 4.909 5.028 48,644 +0.05(+1.00%)
Jan 22, 2009 5.083 5.083 4.941 4.978 29,260 -0.14(-2.80%)
Jan 21, 2009 4.968 5.121 4.914 5.121 95,702 +0.19(+3.78%)
Jan 20, 2009 5.210 5.210 4.886 4.935 194,426 -0.28(-5.37%)
Jan 16, 2009 5.204 5.215 5.080 5.215 138,799 +0.11(+2.15%)
Jan 15, 2009 5.080 5.167 4.939 5.105 101,873 +0.03(+0.53%)
Jan 14, 2009 5.143 5.143 5.058 5.078 116,892 -0.15(-2.94%)
Jan 13, 2009 5.259 5.285 5.208 5.232 98,075 +0.01(+0.28%)
Jan 12, 2009 5.395 5.395 5.208 5.217 47,544 -0.13(-2.45%)
Jan 09, 2009 5.480 5.480 5.322 5.348 52,303 -0.13(-2.44%)
Jan 08, 2009 5.406 5.482 5.360 5.482 28,218 +0.04(+0.70%)
Jan 07, 2009 5.533 5.608 5.412 5.444 107,038 -0.19(-3.33%)
Jan 06, 2009 5.553 5.710 5.553 5.632 78,055 +0.11(+2.07%)
Jan 05, 2009 5.553 5.596 5.487 5.518 110,986 -0.04(-0.81%)
Jan 02, 2009 5.386 5.563 5.322 5.563 198,178 +0.20(+3.74%)
Dec 31, 2008 5.266 5.383 5.266 5.362 200,065 +0.09(+1.72%)
Dec 30, 2008 5.169 5.272 5.158 5.272 1,139,220 +0.15(+2.92%)
Dec 29, 2008 5.191 5.191 5.076 5.122 184,769 -0.06(-1.15%)
Dec 26, 2008 5.206 5.206 5.152 5.182 114,344 -0.00(-0.02%)
Dec 24, 2008 5.182 5.186 5.159 5.183 116,486 +0.02(+0.40%)
Dec 23, 2008 5.225 5.253 5.146 5.162 69,197 -0.05(-0.90%)
Dec 22, 2008 5.330 5.330 5.114 5.208 204,755 -0.11(-1.98%)
Dec 19, 2008 5.284 5.393 5.284 5.314 104,409 +0.04(+0.75%)
Dec 18, 2008 5.364 5.400 5.241 5.274 124,545 -0.11(-1.99%)
Dec 17, 2008 5.366 5.443 5.320 5.381 136,669 -0.03(-0.46%)
Dec 16, 2008 5.164 5.406 5.164 5.406 247,806 +0.28(+5.49%)
Dec 15, 2008 5.242 5.242 5.085 5.125 255,170 -0.12(-2.24%)
Dec 12, 2008 5.050 5.242 5.019 5.242 481,891 +0.10(+1.95%)
Dec 11, 2008 5.259 5.330 5.113 5.142 143,825 -0.18(-3.45%)
Dec 10, 2008 5.322 5.372 5.288 5.326 140,849 +0.06(+1.13%)
Dec 09, 2008 5.279 5.415 5.240 5.266 125,101 -0.07(-1.30%)
Dec 08, 2008 5.185 5.372 5.130 5.336 413,447 +0.22(+4.33%)
Dec 05, 2008 4.865 5.114 4.782 5.114 135,187 +0.20(+4.08%)
Dec 04, 2008 4.949 5.095 4.864 4.914 98,851 -0.16(-3.07%)
Dec 03, 2008 4.921 5.069 4.829 5.069 97,797 +0.16(+3.20%)
Dec 02, 2008 4.784 4.918 4.737 4.912 95,771 +0.16(+3.32%)
Dec 01, 2008 5.151 5.151 4.754 4.754 180,311 -0.40(-7.84%)
Nov 28, 2008 5.169 5.169 5.124 5.158 41,106 -0.02(-0.42%)
Nov 26, 2008 4.914 5.182 4.734 5.180 134,828 +0.22(+4.53%)
Nov 25, 2008 5.009 5.024 4.751 4.955 115,896 +0.00(+0.09%)
Nov 24, 2008 4.750 4.999 4.731 4.951 278,410 +0.24(+5.00%)
Nov 21, 2008 4.570 4.717 4.393 4.715 283,771 +0.26(+5.75%)
Nov 20, 2008 4.651 4.771 4.453 4.459 309,072 -0.29(-6.13%)
Nov 19, 2008 5.003 5.018 4.743 4.750 107,767 -0.24(-4.81%)
Nov 18, 2008 5.028 5.094 4.871 4.990 117,320 -0.02(-0.38%)
Nov 17, 2008 5.113 5.188 5.009 5.009 167,388 -0.17(-3.25%)
Nov 14, 2008 5.278 5.372 5.115 5.177 162,514 -0.23(-4.23%)
Nov 13, 2008 5.053 5.419 4.838 5.406 402,076 +0.31(+6.01%)
Nov 12, 2008 5.335 5.335 5.095 5.100 383,364 -0.30(-5.58%)
Nov 11, 2008 5.398 5.454 5.311 5.401 226,825 -0.07(-1.28%)
Nov 10, 2008 5.748 5.748 5.424 5.471 268,081 -0.11(-1.92%)
Nov 07, 2008 5.569 5.607 5.507 5.578 133,114 +0.09(+1.70%)
Nov 06, 2008 5.690 5.690 5.431 5.485 164,679 -0.23(-3.99%)
Nov 05, 2008 6.017 6.017 5.677 5.713 186,471 -0.32(-5.24%)
Nov 04, 2008 5.959 6.045 5.795 6.029 234,733 +0.14(+2.33%)
Nov 03, 2008 5.781 5.932 5.781 5.892 216,704 +0.07(+1.16%)
Oct 31, 2008 5.791 5.911 5.650 5.824 213,254 +0.09(+1.64%)
Oct 30, 2008 5.765 5.817 5.683 5.730 125,750 +0.07(+1.25%)
Oct 29, 2008 5.570 5.779 5.415 5.659 345,905 +0.09(+1.60%)
Oct 28, 2008 5.291 5.613 5.126 5.570 439,697 +0.43(+8.46%)
Oct 27, 2008 5.184 5.516 5.097 5.136 274,878 -0.18(-3.47%)
Oct 24, 2008 5.055 5.441 5.009 5.321 447,628 -0.14(-2.50%)
Oct 23, 2008 5.631 5.699 5.206 5.457 1,474,380 -0.03(-0.54%)
Oct 22, 2008 5.764 5.764 5.355 5.487 909,766 -0.26(-4.54%)
Oct 21, 2008 6.044 6.044 5.747 5.747 2,049,472 -0.26(-4.29%)
Oct 20, 2008 6.031 6.088 5.754 6.005 939,015 +0.20(+3.44%)
Oct 17, 2008 5.880 6.045 5.736 5.805 988,331 -0.02(-0.31%)
Oct 16, 2008 5.955 5.955 5.381 5.823 543,701 +0.00(+0.06%)
Oct 15, 2008 5.959 6.088 5.544 5.820 696,836 -0.24(-4.03%)
Oct 14, 2008 6.746 6.823 5.959 6.064 1,663,016 -0.14(-2.20%)
Oct 13, 2008 5.959 6.205 5.919 6.201 1,550,166 +0.59(+10.55%)
Oct 10, 2008 5.527 6.173 5.267 5.609 1,698,727 -0.12(-2.07%)
Oct 09, 2008 6.142 6.199 5.636 5.728 1,056,602 -0.24(-4.02%)
Oct 08, 2008 5.997 6.218 5.854 5.968 1,126,517 -0.11(-1.75%)
Oct 07, 2008 6.563 6.866 5.989 6.074 10,668,453 -0.47(-7.14%)
Oct 06, 2008 6.436 6.572 6.077 6.541 6,953,486 -0.07(-0.99%)
Oct 03, 2008 6.822 6.940 6.607 6.607 1,436,226 -0.13(-1.88%)
Oct 02, 2008 7.048 7.048 6.712 6.733 2,261,407 -0.30(-4.29%)
Oct 01, 2008 7.117 7.117 6.939 7.035 2,957,456 -0.13(-1.86%)
Sep 30, 2008 6.817 7.168 6.817 7.168 1,753,276 +0.33(+4.80%)
Sep 29, 2008 7.210 7.302 6.814 6.840 3,610,928 -0.58(-7.85%)
Sep 26, 2008 7.304 7.423 7.254 7.423 2,256,335 -0.01(-0.10%)
Sep 25, 2008 7.369 7.507 7.351 7.431 3,506,287 +0.10(+1.32%)
Sep 24, 2008 8.205 8.205 7.288 7.334 5,019,897 +0.02(+0.22%)
Sep 23, 2008 7.408 7.503 7.301 7.317 4,721,663 -0.08(-1.03%)
Sep 22, 2008 7.760 7.760 7.393 7.393 2,014,631 -0.29(-3.73%)
Sep 19, 2008 7.980 7.980 7.526 7.680 580,616 +0.25(+3.30%)
Sep 18, 2008 7.418 7.479 7.031 7.435 2,797,200 +0.28(+3.95%)
Sep 17, 2008 7.414 7.418 7.144 7.152 13,480,012 -0.33(-4.46%)
Sep 16, 2008 7.347 7.526 7.288 7.487 4,922,123 +0.05(+0.67%)
Sep 15, 2008 7.452 7.632 7.411 7.437 4,021,330 -0.24(-3.11%)
Sep 12, 2008 7.665 7.703 7.565 7.675 6,329,691 +0.01(+0.08%)
Sep 11, 2008 7.488 7.671 7.444 7.669 3,223,129 +0.10(+1.32%)
Sep 10, 2008 7.587 7.630 7.504 7.569 3,456,728 +0.06(+0.74%)
Sep 09, 2008 7.719 7.762 7.512 7.513 5,628,524 -0.20(-2.59%)
Sep 08, 2008 7.871 7.871 7.597 7.713 3,290,763 +0.05(+0.71%)
Sep 05, 2008 7.608 7.687 7.528 7.659 5,948,804 +0.01(+0.19%)
Sep 04, 2008 7.870 7.870 7.644 7.644 3,580,672 -0.29(-3.63%)
Sep 03, 2008 7.958 7.999 7.882 7.931 7,950,791 -0.05(-0.63%)
Sep 02, 2008 8.158 8.199 7.938 7.982 4,714,079 -0.05(-0.66%)
Aug 29, 2008 8.101 8.134 8.016 8.034 5,688,156 -0.15(-1.84%)
Aug 28, 2008 8.110 8.193 8.110 8.184 18,319,876 +0.11(+1.30%)
Aug 27, 2008 8.002 8.135 8.002 8.079 4,664,219 +0.05(+0.67%)
Aug 26, 2008 8.036 8.070 7.963 8.026 8,779,214 -0.01(-0.14%)
Aug 25, 2008 8.137 8.144 8.016 8.037 16,315,585 -0.16(-1.93%)
Aug 22, 2008 8.107 8.215 8.107 8.195 8,662,495 +0.13(+1.55%)
Aug 21, 2008 8.059 8.108 8.015 8.070 16,782,632 -0.05(-0.63%)
Aug 20, 2008 8.147 8.185 8.058 8.121 12,422,749 +0.02(+0.29%)
Aug 19, 2008 8.186 8.195 8.066 8.097 8,397,100 -0.11(-1.28%)
Aug 18, 2008 8.359 8.363 8.170 8.203 5,961,472 -0.12(-1.49%)
Aug 15, 2008 8.354 8.401 8.292 8.327 5,195,484 -0.01(-0.08%)
Aug 14, 2008 8.210 8.363 8.210 8.334 12,140,888 +0.08(+0.97%)
Aug 13, 2008 8.249 8.300 8.163 8.254 10,579,213 -0.00(-0.01%)
Aug 12, 2008 8.287 8.312 8.224 8.254 7,527,872 -0.03(-0.42%)
Aug 11, 2008 8.196 8.362 8.159 8.289 9,349,235 +0.10(+1.27%)
Aug 08, 2008 8.002 8.204 7.988 8.185 9,982,351 +0.19(+2.43%)
Aug 07, 2008 8.009 8.104 7.982 7.991 5,349,743 -0.08(-0.97%)
Aug 06, 2008 7.989 8.102 7.921 8.070 5,103,893 +0.10(+1.26%)
Aug 05, 2008 7.832 7.979 7.822 7.969 5,575,352 +0.22(+2.81%)
Aug 04, 2008 7.835 7.835 7.739 7.752 10,637,699 -0.09(-1.20%)
Aug 01, 2008 7.912 7.912 7.749 7.846 20,062,302 -0.04(-0.51%)
Jul 31, 2008 7.843 7.989 7.843 7.887 12,974,730 -0.01(-0.14%)
Jul 30, 2008 7.898 7.955 7.805 7.898 12,217,647 +0.03(+0.38%)
Jul 29, 2008 7.868 7.873 7.724 7.868 6,300,013 +0.19(+2.42%)
Jul 28, 2008 7.859 7.859 7.661 7.682 2,449,951 -0.16(-2.04%)
Jul 25, 2008 7.815 7.842 7.739 7.842 4,476,555 +0.10(+1.31%)
Jul 24, 2008 7.956 7.956 7.734 7.741 9,233,223 -0.15(-1.85%)
Jul 23, 2008 7.837 7.960 7.800 7.887 6,797,780 +0.08(+0.97%)
Jul 22, 2008 7.658 7.811 7.615 7.811 8,502,366 +0.08(+1.03%)
Jul 21, 2008 7.765 7.796 7.700 7.731 16,791,548 -0.01(-0.12%)
Jul 18, 2008 7.773 7.778 7.700 7.741 13,961,278 -0.10(-1.21%)
Jul 17, 2008 7.781 7.875 7.713 7.836 13,796,054 +0.08(+1.07%)
Jul 16, 2008 7.516 7.753 7.482 7.753 15,104,447 +0.24(+3.17%)
Jul 15, 2008 7.449 7.635 7.355 7.514 28,586,646 +0.00(+0.02%)
Jul 14, 2008 7.678 7.692 7.482 7.513 10,935,400 -0.08(-1.08%)
Jul 11, 2008 7.538 7.684 7.467 7.595 6,763,135 -0.06(-0.76%)
Jul 10, 2008 7.600 7.693 7.539 7.653 12,653,754 +0.06(+0.81%)
Jul 09, 2008 7.764 7.786 7.585 7.591 8,947,934 -0.19(-2.41%)
Jul 08, 2008 7.629 7.779 7.573 7.779 28,836,016 +0.18(+2.39%)
Jul 07, 2008 7.654 7.716 7.500 7.597 26,181,136 -0.01(-0.09%)
Jul 04, 2008 7.661 7.666 7.523 7.604 17,750,932 +0.00(+0.00%)
Jul 03, 2008 7.661 7.666 7.523 7.604 17,750,932 -0.03(-0.34%)
Jul 02, 2008 7.829 7.862 7.627 7.630 22,740,434 -0.18(-2.30%)
Jul 01, 2008 7.757 7.822 7.647 7.810 13,943,759 +0.05(+0.59%)
Jun 30, 2008 7.859 7.888 7.764 7.764 16,521,706 -0.08(-1.05%)
Jun 27, 2008 7.881 7.903 7.762 7.846 12,375,830 -0.03(-0.43%)
Jun 26, 2008 8.007 8.025 7.871 7.880 15,913,335 -0.26(-3.20%)
Jun 25, 2008 8.065 8.206 8.058 8.140 4,191,915 +0.11(+1.42%)
Jun 24, 2008 8.064 8.112 7.964 8.026 3,550,207 -0.06(-0.73%)
Jun 23, 2008 8.199 8.201 8.083 8.086 3,037,815 -0.07(-0.83%)
Jun 20, 2008 8.276 8.276 8.111 8.153 3,297,514 -0.20(-2.38%)
Jun 19, 2008 8.237 8.379 8.186 8.352 6,453,519 +0.10(+1.21%)
Jun 18, 2008 8.289 8.317 8.222 8.252 6,274,180 -0.09(-1.07%)
Jun 17, 2008 8.415 8.425 8.336 8.341 3,550,855 -0.05(-0.61%)
Jun 16, 2008 8.294 8.415 8.287 8.392 1,805,730 +0.07(+0.82%)
Jun 13, 2008 8.220 8.334 8.201 8.324 3,351,010 +0.15(+1.88%)
Jun 12, 2008 8.178 8.257 8.115 8.170 5,302,430 +0.04(+0.50%)
Jun 11, 2008 8.292 8.299 8.129 8.129 2,213,781 -0.18(-2.13%)
Jun 10, 2008 8.305 8.366 8.265 8.306 3,431,022 -0.05(-0.63%)
Jun 09, 2008 8.415 8.415 8.242 8.359 2,593,857 -0.04(-0.51%)
Jun 06, 2008 8.584 8.584 8.402 8.402 2,031,490 -0.25(-2.88%)
Jun 05, 2008 8.505 8.653 8.501 8.652 3,703,851 +0.15(+1.81%)
Jun 04, 2008 8.380 8.549 8.380 8.498 8,423,929 +0.08(+0.96%)
Jun 03, 2008 8.475 8.532 8.346 8.417 6,231,916 -0.04(-0.48%)
Jun 02, 2008 8.529 8.532 8.385 8.457 4,369,505 -0.10(-1.12%)
May 30, 2008 8.518 8.587 8.518 8.553 1,057,934 +0.04(+0.44%)
May 29, 2008 8.455 8.560 8.440 8.516 3,649,406 +0.09(+1.02%)
May 28, 2008 8.457 8.457 8.364 8.430 2,692,257 +0.01(+0.17%)
May 27, 2008 8.297 8.422 8.297 8.415 1,656,034 +0.13(+1.52%)
May 26, 2008 8.334 8.335 8.247 8.289 1,651,310 +0.00(+0.00%)
May 23, 2008 8.334 8.335 8.247 8.289 1,651,310 -0.07(-0.83%)
May 22, 2008 8.336 8.399 8.311 8.358 2,395,644 +0.06(+0.68%)
May 21, 2008 8.481 8.514 8.292 8.301 2,908,742 -0.14(-1.70%)
May 20, 2008 8.498 8.498 8.406 8.444 2,428,286 -0.09(-1.01%)
May 19, 2008 8.579 8.654 8.501 8.531 1,377,983 -0.04(-0.52%)
May 16, 2008 8.625 8.625 8.497 8.576 1,280,868 -0.02(-0.18%)
May 15, 2008 8.474 8.602 8.450 8.591 2,124,019 +0.12(+1.40%)
May 14, 2008 8.496 8.578 8.457 8.473 3,008,184 +0.01(+0.09%)
May 13, 2008 8.462 8.476 8.374 8.465 3,524,385 +0.03(+0.39%)
May 12, 2008 8.294 8.446 8.294 8.432 2,821,226 +0.15(+1.76%)
May 09, 2008 8.248 8.319 8.238 8.286 3,850,050 -0.03(-0.31%)
May 08, 2008 8.313 8.350 8.261 8.312 4,688,570 +0.04(+0.45%)
May 07, 2008 8.419 8.468 8.259 8.275 4,193,802 -0.15(-1.77%)
May 06, 2008 8.331 8.444 8.291 8.424 4,486,409 +0.07(+0.87%)
May 05, 2008 8.406 8.434 8.335 8.351 3,389,916 -0.03(-0.39%)
May 02, 2008 8.490 8.509 8.349 8.384 2,694,724 -0.03(-0.31%)
May 01, 2008 8.197 8.410 8.191 8.410 4,779,247 +0.24(+2.88%)
Apr 30, 2008 8.256 8.298 8.153 8.174 5,394,230 -0.05(-0.65%)
Apr 29, 2008 8.196 8.251 8.177 8.227 1,498,071 +0.03(+0.34%)
Apr 28, 2008 8.223 8.253 8.192 8.199 1,332,859 -0.01(-0.15%)
Apr 25, 2008 8.226 8.226 8.102 8.211 4,624,201 -0.01(-0.18%)
Apr 24, 2008 8.145 8.297 8.076 8.226 5,159,091 +0.08(+1.01%)
Apr 23, 2008 8.096 8.169 8.072 8.144 1,335,603 +0.09(+1.14%)
Apr 22, 2008 8.104 8.114 8.002 8.052 875,631 -0.11(-1.35%)
Apr 21, 2008 8.128 8.169 8.103 8.162 530,767 +0.03(+0.32%)
Apr 18, 2008 8.219 8.219 8.077 8.136 2,765,310 +0.20(+2.47%)
Apr 17, 2008 7.973 7.973 7.884 7.940 3,661,645 -0.02(-0.27%)
Apr 16, 2008 7.842 7.971 7.842 7.962 2,766,063 +0.22(+2.82%)
Apr 15, 2008 7.761 7.761 7.686 7.743 1,206,668 +0.03(+0.38%)
Apr 14, 2008 7.761 7.785 7.708 7.714 1,397,505 -0.05(-0.66%)
Apr 11, 2008 7.897 7.897 7.748 7.765 624,038 -0.21(-2.61%)
Apr 10, 2008 7.944 8.014 7.879 7.974 4,549,666 +0.12(+1.49%)
Apr 09, 2008 7.934 7.948 7.838 7.856 502,097 -0.10(-1.30%)
Apr 08, 2008 7.947 7.994 7.922 7.960 2,339,566 -0.06(-0.69%)
Apr 07, 2008 8.085 8.102 7.999 8.015 1,944,808 -0.02(-0.23%)
Apr 04, 2008 8.026 8.098 7.970 8.033 6,080,969 +0.02(+0.27%)
Apr 03, 2008 7.963 8.047 7.929 8.012 4,600,059 +0.01(+0.09%)
Apr 02, 2008 8.014 8.068 7.962 8.005 1,133,245 +0.01(+0.09%)
Apr 01, 2008 7.817 8.005 7.810 7.998 1,398,107 +0.28(+3.60%)
Mar 31, 2008 7.675 7.764 7.659 7.720 1,604,252 +0.06(+0.81%)
Mar 28, 2008 7.807 7.807 7.646 7.658 1,686,152 -0.08(-1.02%)
Mar 27, 2008 7.848 7.848 7.733 7.737 2,029,232 -0.14(-1.80%)
Mar 26, 2008 7.889 7.902 7.814 7.879 1,991,333 -0.05(-0.58%)
Mar 25, 2008 7.889 7.950 7.834 7.925 3,402,340 +0.05(+0.66%)
Mar 24, 2008 7.684 7.912 7.679 7.873 551,390 +0.22(+2.91%)
Mar 21, 2008 7.570 7.650 7.486 7.650 2,980,383 +0.00(+0.00%)
Mar 20, 2008 7.570 7.650 7.486 7.650 2,980,383 +0.14(+1.80%)
Mar 19, 2008 7.732 7.732 7.514 7.514 2,201,484 -0.17(-2.24%)
Mar 18, 2008 7.513 7.686 7.490 7.686 1,440,510 +0.30(+4.07%)
Mar 17, 2008 7.341 7.456 7.310 7.386 907,392 -0.13(-1.68%)
Mar 14, 2008 7.723 7.723 7.439 7.512 381,129 -0.18(-2.36%)
Mar 13, 2008 7.535 7.697 7.453 7.693 724,719 +0.10(+1.32%)
Mar 12, 2008 7.661 7.735 7.593 7.593 391,608 -0.03(-0.43%)
Mar 11, 2008 7.479 7.626 7.438 7.626 332,983 +0.28(+3.81%)
Mar 10, 2008 7.493 7.506 7.345 7.346 204,581 -0.15(-1.99%)
Mar 07, 2008 7.477 7.588 7.425 7.495 192,099 -0.02(-0.31%)
Mar 06, 2008 7.676 7.685 7.513 7.519 141,903 -0.17(-2.19%)
Mar 05, 2008 7.679 7.748 7.643 7.687 212,304 +0.04(+0.50%)
Mar 04, 2008 7.564 7.673 7.526 7.649 239,596 -0.01(-0.07%)
Mar 03, 2008 7.682 7.705 7.588 7.654 119,532 -0.05(-0.64%)
Feb 29, 2008 7.813 7.819 7.677 7.703 189,088 -0.19(-2.40%)
Feb 28, 2008 7.924 7.948 7.871 7.893 227,172 -0.08(-0.94%)
Feb 27, 2008 7.881 7.995 7.876 7.968 375,664 +0.03(+0.34%)
Feb 26, 2008 7.845 7.996 7.836 7.941 354,011 +0.06(+0.81%)
Feb 25, 2008 7.802 7.894 7.773 7.877 608,464 +0.11(+1.46%)
Feb 22, 2008 7.817 7.817 7.675 7.764 683,983 -0.02(-0.20%)
Feb 21, 2008 7.970 7.970 7.773 7.779 147,750 -0.08(-0.98%)
Feb 20, 2008 7.772 7.894 7.763 7.856 916,760 +0.06(+0.72%)
Feb 19, 2008 8.010 8.010 7.786 7.800 236,678 -0.06(-0.78%)
Feb 18, 2008 7.881 7.881 7.797 7.861 378,014 +0.00(+0.00%)
Feb 15, 2008 7.881 7.881 7.797 7.861 378,014 -0.03(-0.39%)
Feb 14, 2008 8.041 8.041 7.882 7.892 351,162 -0.13(-1.66%)
Feb 13, 2008 7.955 8.028 7.931 8.025 381,372 +0.17(+2.21%)
Feb 12, 2008 7.902 7.948 7.814 7.852 284,906 +0.00(+0.03%)
Feb 11, 2008 7.829 7.867 7.770 7.849 173,085 +0.05(+0.68%)
Feb 08, 2008 7.807 7.829 7.734 7.797 153,250 +0.04(+0.55%)
Feb 07, 2008 7.641 7.841 7.622 7.754 671,906 +0.04(+0.57%)
Feb 06, 2008 7.839 7.900 7.707 7.710 535,295 -0.12(-1.47%)
Feb 05, 2008 7.920 7.970 7.825 7.825 848,350 -0.24(-2.94%)
Feb 04, 2008 8.163 8.163 8.062 8.062 418,414 -0.10(-1.20%)
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.