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

Nasdaq Composite ETF (NQ: ONEQ )

71.19 +0.33 (+0.47%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 (%)
Mar 31, 2011 10.59 10.59 10.54 10.58 71,433 +0.01(+0.08%)
Mar 30, 2011 10.57 10.57 10.54 10.57 171,309 +0.10(+0.97%)
Mar 29, 2011 10.40 10.48 10.36 10.47 38,016 +0.05(+0.51%)
Mar 28, 2011 10.50 10.50 10.42 10.42 120,485 -0.02(-0.21%)
Mar 25, 2011 10.43 10.50 10.43 10.44 82,178 +0.03(+0.26%)
Mar 24, 2011 10.35 10.41 10.31 10.41 57,206 +0.14(+1.37%)
Mar 23, 2011 10.17 10.30 10.11 10.27 62,491 +0.07(+0.72%)
Mar 22, 2011 10.29 10.29 10.20 10.20 91,275 -0.03(-0.26%)
Mar 21, 2011 10.26 10.28 10.19 10.23 242,928 +0.18(+1.81%)
Mar 18, 2011 10.13 10.13 10.04 10.04 293,172 +0.02(+0.24%)
Mar 17, 2011 10.09 10.10 10.02 10.02 337,231 +0.07(+0.71%)
Mar 16, 2011 10.03 10.14 9.908 9.949 377,376 -0.18(-1.82%)
Mar 15, 2011 9.950 10.18 9.843 10.13 438,433 -0.09(-0.92%)
Mar 14, 2011 10.27 10.33 10.18 10.23 129,564 -0.10(-0.97%)
Mar 11, 2011 10.20 10.36 10.13 10.33 592,722 +0.05(+0.53%)
Mar 10, 2011 10.31 10.33 10.24 10.27 196,693 -0.18(-1.70%)
Mar 09, 2011 10.44 10.48 10.41 10.45 244,237 -0.07(-0.66%)
Mar 08, 2011 10.39 10.55 10.38 10.52 245,138 +0.11(+1.05%)
Mar 07, 2011 10.63 10.63 10.35 10.41 55,761 -0.16(-1.52%)
Mar 04, 2011 10.64 10.64 10.53 10.57 81,958 -0.08(-0.72%)
Mar 03, 2011 10.56 10.65 10.56 10.65 79,937 +0.21(+1.96%)
Mar 02, 2011 10.41 10.48 10.41 10.44 146,745 +0.03(+0.33%)
Mar 01, 2011 10.64 10.64 10.39 10.41 184,206 -0.15(-1.42%)
Feb 28, 2011 10.61 10.64 10.52 10.56 103,305 -0.02(-0.21%)
Feb 25, 2011 10.48 10.59 10.48 10.58 145,895 +0.17(+1.60%)
Feb 24, 2011 10.35 10.44 10.29 10.41 185,532 +0.04(+0.39%)
Feb 23, 2011 10.49 10.50 10.28 10.37 310,641 -0.11(-1.05%)
Feb 22, 2011 10.64 10.68 10.46 10.48 444,702 -0.31(-2.88%)
Feb 18, 2011 10.78 10.81 10.75 10.80 124,465 +0.03(+0.28%)
Feb 17, 2011 10.75 10.79 10.70 10.77 185,615 +0.01(+0.11%)
Feb 16, 2011 10.71 10.76 10.71 10.75 63,077 +0.08(+0.70%)
Feb 15, 2011 10.71 10.71 10.65 10.68 40,932 -0.04(-0.34%)
Feb 14, 2011 10.73 10.73 10.69 10.72 66,745 +0.03(+0.30%)
Feb 11, 2011 10.62 10.69 10.57 10.68 140,538 +0.07(+0.69%)
Feb 10, 2011 10.59 10.63 10.53 10.61 387,013 +0.01(+0.08%)
Feb 09, 2011 10.66 10.66 10.60 10.60 65,460 -0.03(-0.26%)
Feb 08, 2011 10.64 10.64 10.57 10.63 165,419 +0.04(+0.40%)
Feb 07, 2011 10.56 10.64 10.56 10.59 319,003 +0.05(+0.51%)
Feb 04, 2011 10.49 10.53 10.47 10.53 58,590 +0.06(+0.54%)
Feb 03, 2011 10.46 10.49 10.37 10.48 286,288 +0.02(+0.22%)
Feb 02, 2011 10.45 10.48 10.43 10.45 45,668 -0.02(-0.17%)
Feb 01, 2011 10.34 10.47 10.34 10.47 111,802 +0.21(+2.03%)
Jan 31, 2011 10.25 10.29 10.18 10.26 108,123 +0.04(+0.41%)
Jan 28, 2011 10.50 10.50 10.19 10.22 377,708 -0.27(-2.54%)
Jan 27, 2011 10.47 10.49 10.43 10.49 97,429 +0.06(+0.61%)
Jan 26, 2011 10.38 10.44 10.33 10.42 85,792 +0.14(+1.31%)
Jan 25, 2011 10.32 10.32 10.27 10.29 171,792 -0.04(-0.37%)
Jan 24, 2011 10.28 10.34 10.21 10.33 65,160 +0.11(+1.06%)
Jan 21, 2011 10.33 10.39 10.22 10.22 123,015 -0.06(-0.54%)
Jan 20, 2011 10.36 10.36 10.22 10.27 146,144 -0.08(-0.81%)
Jan 19, 2011 10.54 10.54 10.34 10.36 145,574 -0.17(-1.59%)
Jan 18, 2011 10.48 10.52 10.45 10.52 149,688 +0.05(+0.52%)
Jan 14, 2011 10.44 10.47 10.38 10.47 109,274 +0.08(+0.74%)
Jan 13, 2011 10.44 10.44 10.38 10.39 160,268 -0.01(-0.09%)
Jan 12, 2011 10.42 10.42 10.37 10.40 201,014 +0.07(+0.64%)
Jan 11, 2011 10.37 10.37 10.31 10.34 100,217 +0.04(+0.34%)
Jan 10, 2011 10.27 10.42 10.20 10.30 389,791 +0.01(+0.11%)
Jan 07, 2011 14.98 10.49 10.19 10.29 264,548 -0.02(-0.24%)
Jan 06, 2011 10.31 10.33 10.27 10.31 191,491 +0.03(+0.25%)
Jan 05, 2011 10.20 10.33 10.20 10.29 146,672 +0.08(+0.81%)
Jan 04, 2011 10.29 10.29 10.15 10.21 137,823 -0.05(-0.44%)
Jan 03, 2011 10.16 10.28 10.16 10.25 158,776 +0.14(+1.39%)
Dec 31, 2010 10.15 10.15 10.08 10.11 454,112 -0.05(-0.52%)
Dec 30, 2010 10.17 10.17 10.13 10.16 32,963 +0.01(+0.06%)
Dec 29, 2010 10.14 10.17 10.14 10.16 39,119 +0.02(+0.24%)
Dec 28, 2010 10.16 10.16 10.11 10.13 28,455 -0.02(-0.20%)
Dec 27, 2010 10.14 10.16 10.07 10.15 36,963 +0.00(+0.05%)
Dec 23, 2010 10.17 10.17 10.12 10.15 130,258 -0.01(-0.12%)
Dec 22, 2010 10.19 10.47 10.15 10.16 704,204 +0.01(+0.08%)
Dec 21, 2010 10.13 10.16 10.10 10.15 78,714 +0.07(+0.70%)
Dec 20, 2010 10.09 10.10 10.03 10.08 53,253 +0.01(+0.10%)
Dec 17, 2010 10.08 10.09 10.05 10.07 63,015 +0.02(+0.23%)
Dec 16, 2010 9.970 10.06 9.961 10.05 208,633 +0.06(+0.62%)
Dec 15, 2010 9.995 10.08 9.974 9.986 183,879 -0.04(-0.42%)
Dec 14, 2010 10.01 10.06 10.01 10.03 105,855 -0.01(-0.13%)
Dec 13, 2010 10.09 10.09 10.03 10.04 331,996 -0.02(-0.21%)
Dec 10, 2010 9.996 10.06 9.986 10.06 76,074 +0.08(+0.81%)
Dec 09, 2010 9.984 9.997 9.936 9.981 118,408 +0.05(+0.50%)
Dec 08, 2010 9.948 9.948 9.883 9.932 48,626 +0.02(+0.23%)
Dec 07, 2010 10.02 10.03 9.909 9.909 323,476 +0.02(+0.21%)
Dec 06, 2010 9.872 9.898 9.849 9.888 60,225 +0.04(+0.41%)
Dec 03, 2010 9.793 9.848 9.793 9.848 25,613 +0.02(+0.25%)
Dec 02, 2010 9.716 9.824 9.716 9.824 75,826 +0.11(+1.10%)
Dec 01, 2010 9.662 9.733 9.662 9.717 175,358 +0.20(+2.13%)
Nov 30, 2010 9.502 9.543 9.478 9.514 49,258 -0.11(-1.18%)
Nov 29, 2010 9.641 9.641 9.526 9.627 92,701 -0.04(-0.42%)
Nov 26, 2010 9.597 9.667 9.597 9.667 102,487 -0.01(-0.09%)
Nov 24, 2010 9.590 9.676 9.676 9.676 46,293 +0.17(+1.79%)
Nov 23, 2010 9.559 9.559 9.454 9.505 121,124 -0.12(-1.22%)
Nov 22, 2010 9.555 9.632 9.534 9.623 56,473 +0.05(+0.48%)
Nov 19, 2010 9.557 9.593 9.534 9.577 28,620 -0.02(-0.17%)
Nov 18, 2010 9.476 9.606 9.476 9.593 175,441 +0.19(+2.06%)
Nov 17, 2010 9.393 9.462 9.393 9.399 162,805 -0.01(-0.08%)
Nov 16, 2010 9.501 9.523 9.368 9.407 151,330 -0.17(-1.81%)
Nov 15, 2010 9.636 9.636 9.581 9.581 54,037 -0.00(-0.04%)
Nov 12, 2010 9.671 9.691 9.541 9.585 200,817 -0.14(-1.42%)
Nov 11, 2010 9.679 9.740 9.599 9.723 158,814 -0.07(-0.75%)
Nov 10, 2010 9.715 9.797 9.694 9.797 70,301 +0.05(+0.52%)
Nov 09, 2010 9.875 9.875 9.717 9.747 89,944 -0.06(-0.63%)
Nov 08, 2010 9.781 9.824 9.758 9.808 88,410 -0.00(-0.02%)
Nov 05, 2010 9.841 9.841 9.772 9.810 81,744 +0.01(+0.11%)
Nov 04, 2010 9.779 9.802 9.756 9.800 133,563 +0.15(+1.58%)
Nov 03, 2010 9.632 9.674 9.579 9.647 31,367 +0.02(+0.16%)
Nov 02, 2010 9.561 9.631 9.561 9.631 48,242 +0.14(+1.48%)
Nov 01, 2010 9.588 9.598 9.491 9.491 51,072 -0.05(-0.56%)
Oct 29, 2010 9.534 9.570 9.534 9.544 59,479 +0.00(+0.03%)
Oct 28, 2010 9.581 9.583 9.476 9.541 60,805 +0.01(+0.12%)
Oct 27, 2010 9.492 9.529 9.435 9.529 39,825 +0.06(+0.60%)
Oct 25, 2010 9.482 9.531 9.472 9.472 70,259 +0.05(+0.56%)
Oct 22, 2010 9.393 9.427 9.392 9.419 23,530 +0.07(+0.75%)
Oct 21, 2010 9.382 9.439 9.282 9.349 58,173 +0.01(+0.13%)
Oct 20, 2010 9.312 9.395 9.292 9.337 54,016 +0.07(+0.72%)
Oct 19, 2010 9.345 9.348 9.220 9.270 127,904 -0.16(-1.74%)
Oct 18, 2010 9.398 9.435 9.381 9.435 91,291 +0.07(+0.70%)
Oct 15, 2010 9.379 9.379 9.325 9.369 68,341 +0.11(+1.21%)
Oct 14, 2010 9.286 9.306 9.227 9.257 152,274 -0.03(-0.34%)
Oct 13, 2010 9.296 9.326 9.232 9.289 165,459 +0.10(+1.06%)
Oct 12, 2010 9.137 9.199 9.056 9.191 107,545 +0.05(+0.56%)
Oct 11, 2010 9.152 9.170 9.117 9.140 56,369 -0.01(-0.11%)
Oct 08, 2010 9.073 9.149 9.053 9.149 25,240 +0.08(+0.84%)
Oct 07, 2010 9.087 9.092 9.012 9.073 86,440 +0.02(+0.27%)
Oct 06, 2010 9.114 9.125 9.020 9.049 106,063 -0.08(-0.91%)
Oct 05, 2010 9.026 9.140 9.011 9.132 182,946 +0.23(+2.54%)
Oct 04, 2010 9.002 9.021 8.875 8.906 288,418 -0.12(-1.35%)
Oct 01, 2010 9.068 9.089 8.994 9.028 25,334 +0.02(+0.17%)
Sep 30, 2010 9.053 9.107 8.949 9.013 92,141 -0.02(-0.25%)
Sep 29, 2010 9.015 9.058 9.000 9.035 60,723 -0.02(-0.21%)
Sep 28, 2010 9.043 9.055 8.896 9.055 69,109 +0.05(+0.58%)
Sep 27, 2010 9.038 9.070 9.002 9.002 324,502 -0.04(-0.48%)
Sep 24, 2010 8.951 9.048 8.951 9.046 198,764 +0.21(+2.38%)
Sep 23, 2010 8.817 8.949 8.796 8.836 66,859 -0.03(-0.35%)
Sep 22, 2010 8.940 8.940 8.832 8.867 130,744 -0.08(-0.84%)
Sep 21, 2010 8.962 8.987 8.924 8.942 219,206 -0.01(-0.15%)
Sep 20, 2010 8.805 8.957 8.805 8.955 221,341 +0.16(+1.86%)
Sep 17, 2010 8.814 8.814 8.759 8.792 260,690 +0.04(+0.43%)
Sep 15, 2010 8.700 8.766 8.668 8.754 107,178 +0.04(+0.41%)
Sep 14, 2010 8.692 8.752 8.661 8.719 70,529 +0.01(+0.14%)
Sep 13, 2010 8.575 8.711 8.575 8.706 97,350 +0.18(+2.09%)
Sep 10, 2010 8.531 8.534 8.478 8.528 39,935 -0.00(-0.02%)
Sep 09, 2010 8.554 8.560 8.497 8.530 49,006 +0.06(+0.71%)
Sep 08, 2010 8.437 8.490 8.437 8.470 114,259 +0.07(+0.83%)
Sep 07, 2010 8.433 8.478 8.396 8.400 543,543 -0.09(-1.06%)
Sep 03, 2010 8.460 8.505 8.428 8.490 296,270 +0.12(+1.44%)
Sep 02, 2010 8.293 8.369 8.276 8.369 245,283 +0.10(+1.20%)
Sep 01, 2010 8.140 8.287 8.140 8.270 72,240 +0.24(+2.93%)
Aug 31, 2010 8.032 8.091 8.001 8.035 152,349 -0.03(-0.43%)
Aug 30, 2010 8.172 8.177 8.069 8.069 121,682 -0.13(-1.53%)
Aug 27, 2010 8.124 8.197 8.006 8.195 232,396 +0.13(+1.59%)
Aug 26, 2010 8.151 8.194 8.049 8.067 535,820 -0.10(-1.26%)
Aug 25, 2010 8.019 8.170 7.969 8.170 148,783 +0.10(+1.18%)
Aug 24, 2010 8.151 8.182 8.040 8.074 408,746 -0.13(-1.63%)
Aug 23, 2010 8.338 8.358 8.208 8.208 51,692 -0.08(-0.97%)
Aug 20, 2010 8.257 8.297 8.211 8.288 63,697 +0.00(+0.06%)
Aug 19, 2010 8.374 8.374 8.256 8.284 44,300 -0.15(-1.74%)
Aug 18, 2010 8.381 8.466 8.381 8.430 726,124 +0.03(+0.40%)
Aug 17, 2010 8.363 8.446 8.348 8.396 68,777 +0.11(+1.32%)
Aug 16, 2010 8.229 8.322 8.213 8.287 123,455 +0.02(+0.29%)
Aug 13, 2010 8.300 8.309 8.263 8.263 65,066 -0.07(-0.89%)
Aug 12, 2010 8.273 8.347 8.199 8.338 167,724 -0.07(-0.79%)
Aug 11, 2010 8.491 8.497 8.384 8.404 157,066 -0.26(-3.01%)
Aug 10, 2010 8.604 8.713 8.604 8.665 177,739 -0.11(-1.29%)
Aug 09, 2010 8.766 8.777 8.709 8.777 88,869 +0.07(+0.85%)
Aug 06, 2010 8.655 8.714 8.585 8.703 59,198 -0.01(-0.11%)
Aug 05, 2010 8.724 8.741 8.704 8.713 128,027 -0.05(-0.52%)
Aug 04, 2010 8.698 8.758 8.698 8.758 73,359 +0.09(+1.02%)
Aug 03, 2010 8.713 8.724 8.646 8.669 77,652 -0.05(-0.61%)
Aug 02, 2010 8.691 8.738 8.630 8.723 490,680 +0.14(+1.69%)
Jul 30, 2010 8.536 8.603 8.437 8.578 331,353 -0.04(-0.48%)
Jul 29, 2010 8.669 8.669 8.478 8.619 94,219 +0.01(+0.08%)
Jul 28, 2010 8.699 8.699 8.583 8.613 39,230 -0.09(-1.07%)
Jul 27, 2010 8.777 8.777 8.671 8.706 73,525 -0.01(-0.10%)
Jul 26, 2010 8.639 8.715 8.639 8.715 201,957 +0.10(+1.19%)
Jul 23, 2010 8.503 8.613 8.483 8.613 126,835 +0.09(+1.03%)
Jul 22, 2010 8.445 8.547 8.445 8.525 162,862 +0.20(+2.45%)
Jul 21, 2010 8.505 8.519 8.320 8.321 37,146 -0.11(-1.33%)
Jul 20, 2010 8.223 8.444 8.220 8.433 52,977 +0.09(+1.04%)
Jul 19, 2010 8.306 8.346 8.244 8.346 69,814 +0.06(+0.76%)
Jul 16, 2010 8.487 8.494 8.276 8.284 234,324 -0.27(-3.18%)
Jul 15, 2010 8.568 8.568 8.428 8.556 188,438 +0.01(+0.12%)
Jul 14, 2010 8.567 8.595 8.509 8.546 112,351 +0.02(+0.19%)
Jul 13, 2010 8.442 8.534 8.410 8.530 349,859 +0.18(+2.10%)
Jul 12, 2010 8.352 8.414 8.315 8.354 537,572 +0.02(+0.25%)
Jul 09, 2010 8.247 8.334 8.247 8.334 207,462 +0.07(+0.80%)
Jul 08, 2010 8.285 8.286 8.175 8.267 147,870 +0.06(+0.79%)
Jul 07, 2010 7.954 8.203 7.954 8.203 212,625 +0.27(+3.43%)
Jul 06, 2010 8.009 8.101 7.903 7.931 641,609 -0.01(-0.11%)
Jul 02, 2010 7.993 7.993 7.897 7.939 64,972 -0.05(-0.58%)
Jul 01, 2010 7.995 7.997 7.823 7.986 279,848 -0.03(-0.33%)
Jun 30, 2010 8.069 8.180 8.006 8.012 135,326 -0.08(-1.02%)
Jun 29, 2010 8.310 8.310 8.064 8.095 338,227 -0.38(-4.44%)
Jun 25, 2010 8.478 8.503 8.334 8.471 489,487 +0.05(+0.56%)
Jun 24, 2010 8.513 8.533 8.418 8.423 120,459 -0.15(-1.75%)
Jun 23, 2010 8.594 8.594 8.491 8.574 101,849 -0.02(-0.21%)
Jun 22, 2010 8.693 8.797 8.592 8.592 76,065 -0.11(-1.28%)
Jun 21, 2010 8.888 8.896 8.665 8.703 289,334 -0.07(-0.84%)
Jun 18, 2010 8.772 8.816 8.765 8.777 39,499 -0.01(-0.06%)
Jun 17, 2010 8.770 8.805 8.713 8.782 248,652 +0.01(+0.07%)
Jun 16, 2010 8.764 8.825 8.716 8.776 169,089 -0.00(-0.03%)
Jun 15, 2010 8.605 8.779 8.591 8.779 234,259 +0.24(+2.81%)
Jun 14, 2010 8.621 8.680 8.539 8.539 237,982 +0.00(+0.05%)
Jun 11, 2010 8.350 8.535 8.350 8.535 120,074 +0.11(+1.34%)
Jun 10, 2010 8.328 8.435 8.326 8.422 85,835 +0.22(+2.74%)
Jun 09, 2010 8.325 8.381 8.197 8.197 317,472 -0.07(-0.79%)
Jun 08, 2010 8.295 8.295 8.150 8.263 167,669 -0.00(-0.01%)
Jun 07, 2010 8.450 8.478 8.264 8.264 307,621 -0.18(-2.10%)
Jun 04, 2010 8.653 8.852 8.428 8.441 368,747 -0.33(-3.79%)
Jun 03, 2010 8.690 8.781 8.672 8.774 350,736 +0.13(+1.51%)
Jun 02, 2010 8.491 8.643 8.471 8.643 86,374 +0.19(+2.20%)
Jun 01, 2010 8.597 8.642 8.455 8.457 290,595 -0.13(-1.49%)
May 28, 2010 8.663 8.670 8.555 8.585 313,407 -0.08(-0.89%)
May 27, 2010 8.530 8.664 8.517 8.663 221,391 +0.31(+3.73%)
May 26, 2010 8.465 8.583 8.323 8.351 283,523 -0.04(-0.53%)
May 25, 2010 8.222 8.409 8.154 8.395 421,599 -0.04(-0.47%)
May 24, 2010 8.448 8.527 8.435 8.435 108,575 -0.03(-0.41%)
May 21, 2010 8.252 8.511 7.880 8.469 847,065 +0.07(+0.84%)
May 20, 2010 8.403 8.557 8.386 8.399 371,754 -0.36(-4.09%)
May 19, 2010 8.777 8.824 8.654 8.758 254,116 -0.06(-0.70%)
May 18, 2010 9.020 9.024 8.777 8.819 239,081 -0.14(-1.52%)
May 17, 2010 8.948 8.972 8.752 8.956 447,791 +0.03(+0.32%)
May 14, 2010 9.020 9.020 8.844 8.927 198,216 -0.21(-2.28%)
May 13, 2010 9.205 9.256 9.093 9.136 121,308 -0.09(-0.99%)
May 12, 2010 9.089 9.227 9.073 9.227 400,425 +0.18(+1.99%)
May 11, 2010 9.098 9.155 8.956 9.047 550,653 +0.03(+0.31%)
May 10, 2010 9.021 9.061 8.948 9.019 751,327 +0.42(+4.89%)
May 07, 2010 8.797 8.855 8.498 8.599 364,351 -0.25(-2.82%)
May 06, 2010 9.097 9.129 0.1688 8.848 1,002,074 -0.28(-3.03%)
May 05, 2010 9.129 9.197 8.963 9.125 970,002 -0.09(-1.02%)
May 04, 2010 9.407 9.407 9.162 9.220 612,982 -0.29(-3.00%)
May 03, 2010 9.414 9.519 9.403 9.505 155,360 +0.14(+1.48%)
Apr 30, 2010 9.576 9.608 9.366 9.366 302,488 -0.18(-1.89%)
Apr 29, 2010 9.461 9.555 9.454 9.547 60,006 +0.15(+1.56%)
Apr 28, 2010 9.435 9.435 9.352 9.400 313,303 +0.00(+0.00%)
Apr 27, 2010 9.594 9.594 9.375 9.400 245,613 -0.19(-2.02%)
Apr 26, 2010 9.644 9.644 9.588 9.594 1,207,030 -0.01(-0.11%)
Apr 23, 2010 9.572 9.606 9.548 9.604 696,765 +0.02(+0.24%)
Apr 22, 2010 9.498 9.590 9.387 9.582 140,792 +0.06(+0.58%)
Apr 21, 2010 9.629 9.629 9.486 9.526 79,448 +0.02(+0.25%)
Apr 20, 2010 9.486 9.515 9.441 9.502 172,376 +0.10(+1.05%)
Apr 19, 2010 9.402 9.459 9.330 9.403 194,898 -0.05(-0.52%)
Apr 16, 2010 9.527 9.550 9.394 9.452 279,334 -0.11(-1.19%)
Apr 15, 2010 9.573 9.583 9.530 9.566 162,100 +0.05(+0.49%)
Apr 14, 2010 9.485 9.531 9.446 9.519 199,336 +0.13(+1.39%)
Apr 13, 2010 9.385 9.393 9.307 9.389 62,100 +0.04(+0.42%)
Apr 12, 2010 9.355 9.376 9.334 9.350 600,746 +0.01(+0.12%)
Apr 09, 2010 9.296 9.338 9.257 9.338 121,941 +0.06(+0.69%)
Apr 08, 2010 9.205 9.276 9.171 9.275 75,394 +0.04(+0.44%)
Apr 07, 2010 9.279 9.289 9.187 9.234 2,380,195 -0.04(-0.41%)
Apr 06, 2010 9.208 9.288 9.199 9.272 71,370 +0.05(+0.53%)
Apr 05, 2010 9.170 9.240 9.149 9.224 250,186 +0.11(+1.24%)
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.