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

Nasdaq Composite ETF (NQ: ONEQ )

70.03 +0.20 (+0.29%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 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 31, 2007 8.836 8.857 8.807 8.834 202,659 +0.03(+0.36%)
May 30, 2007 8.683 8.802 8.663 8.802 906,651 +0.07(+0.85%)
May 29, 2007 8.700 8.744 8.696 8.728 972,108 +0.05(+0.53%)
May 25, 2007 8.658 8.687 8.639 8.682 191,288 +0.07(+0.83%)
May 24, 2007 8.764 8.776 8.598 8.610 745,677 -0.16(-1.78%)
May 23, 2007 8.805 8.826 8.757 8.767 172,344 -0.01(-0.16%)
May 22, 2007 8.768 8.801 8.748 8.780 908,793 +0.03(+0.38%)
May 21, 2007 8.704 8.796 8.697 8.748 1,268,849 +0.07(+0.84%)
May 18, 2007 8.639 8.677 8.621 8.675 88,592 +0.05(+0.55%)
May 17, 2007 8.617 8.648 8.614 8.628 38,385 -0.02(-0.18%)
May 16, 2007 8.593 8.643 8.568 8.643 174,255 +0.08(+0.91%)
May 15, 2007 8.609 8.681 8.564 8.565 88,245 -0.08(-0.90%)
May 14, 2007 8.691 8.710 8.621 8.643 114,761 -0.05(-0.57%)
May 11, 2007 8.612 8.692 8.612 8.692 201,721 +0.09(+0.99%)
May 10, 2007 8.693 8.710 8.607 8.607 70,598 -0.13(-1.53%)
May 09, 2007 8.678 8.748 8.678 8.741 119,103 +0.02(+0.24%)
May 08, 2007 8.676 8.724 8.676 8.720 87,492 -0.00(-0.00%)
May 07, 2007 8.708 8.755 8.708 8.720 67,008 -0.00(-0.05%)
May 04, 2007 8.735 8.756 8.695 8.724 138,452 +0.02(+0.24%)
May 03, 2007 8.723 8.735 8.675 8.704 102,533 +0.02(+0.19%)
May 02, 2007 8.636 8.697 8.615 8.687 100,878 +0.10(+1.18%)
May 01, 2007 8.547 8.592 8.545 8.586 99,117 +0.01(+0.11%)
Apr 30, 2007 8.695 8.695 8.507 8.577 258,656 -0.11(-1.25%)
Apr 27, 2007 8.685 8.701 8.668 8.685 22,104 +0.01(+0.07%)
Apr 26, 2007 8.692 8.692 8.615 8.679 82,397 +0.04(+0.41%)
Apr 25, 2007 8.601 8.666 8.566 8.644 331,188 +0.07(+0.87%)
Apr 24, 2007 8.562 8.577 8.554 8.570 110,766 +0.00(+0.04%)
Apr 23, 2007 8.589 8.596 8.549 8.566 172,923 -0.01(-0.14%)
Apr 20, 2007 8.583 8.595 8.536 8.578 91,047 +0.08(+0.93%)
Apr 19, 2007 8.472 8.516 8.455 8.499 47,266 -0.03(-0.38%)
Apr 18, 2007 8.495 8.532 8.495 8.532 45,737 -0.01(-0.08%)
Apr 17, 2007 8.550 8.554 8.537 8.539 91,765 -0.00(-0.02%)
Apr 16, 2007 8.467 8.559 8.467 8.540 337,533 +0.09(+1.02%)
Apr 13, 2007 8.419 8.454 8.381 8.454 137,294 +0.04(+0.48%)
Apr 12, 2007 8.336 8.413 8.336 8.413 108,856 +0.08(+0.95%)
Apr 11, 2007 8.395 8.395 8.324 8.334 84,250 -0.07(-0.86%)
Apr 10, 2007 8.393 8.414 8.391 8.406 258,656 +0.02(+0.29%)
Apr 09, 2007 8.401 8.414 8.382 8.382 104,953 +0.01(+0.07%)
Apr 05, 2007 8.349 8.383 8.340 8.376 68,502 +0.04(+0.52%)
Apr 04, 2007 8.325 8.348 8.320 8.333 223,918 +0.02(+0.20%)
Apr 03, 2007 8.244 8.333 8.244 8.317 1,529,821 +0.10(+1.18%)
Apr 02, 2007 8.211 8.220 8.188 8.220 32,213 +0.00(+0.04%)
Mar 30, 2007 8.245 8.245 8.169 8.216 37,342 +0.02(+0.19%)
Mar 29, 2007 8.261 8.261 8.156 8.201 133,786 -0.02(-0.23%)
Mar 28, 2007 8.226 8.247 8.198 8.220 117,748 -0.06(-0.67%)
Mar 27, 2007 8.298 8.298 8.268 8.275 88,499 -0.05(-0.62%)
Mar 26, 2007 8.299 8.329 8.236 8.327 160,094 +0.01(+0.16%)
Mar 23, 2007 8.329 8.338 8.302 8.314 126,745 -0.00(-0.03%)
Mar 22, 2007 8.349 8.349 8.289 8.317 98,133 -0.01(-0.06%)
Mar 21, 2007 8.162 8.322 8.159 8.322 332,300 +0.16(+1.94%)
Mar 20, 2007 8.114 8.172 8.114 8.164 132,431 +0.05(+0.63%)
Mar 19, 2007 8.104 8.128 8.082 8.113 49,338 +0.07(+0.87%)
Mar 16, 2007 8.097 8.097 8.019 8.043 449,215 -0.04(-0.48%)
Mar 15, 2007 8.052 8.082 8.045 8.082 75,519 +0.03(+0.38%)
Mar 14, 2007 7.972 8.052 7.925 8.052 164,262 +0.06(+0.81%)
Mar 13, 2007 8.153 8.124 7.983 7.987 253,850 -0.17(-2.04%)
Mar 12, 2007 8.115 8.169 8.089 8.153 624,269 +0.04(+0.49%)
Mar 09, 2007 8.156 8.171 8.066 8.114 348,638 +0.01(+0.12%)
Mar 08, 2007 8.146 8.204 8.091 8.104 183,472 +0.04(+0.47%)
Mar 07, 2007 8.032 8.109 8.032 8.066 171,684 -0.03(-0.34%)
Mar 06, 2007 8.007 8.110 8.007 8.094 1,262,619 +0.14(+1.70%)
Mar 05, 2007 7.936 8.054 7.871 7.958 373,591 -0.08(-0.95%)
Mar 02, 2007 8.114 8.204 8.034 8.034 215,361 -0.13(-1.57%)
Mar 01, 2007 8.083 8.212 7.936 8.162 417,164 -0.04(-0.43%)
Feb 28, 2007 8.136 8.242 8.118 8.197 416,770 +0.01(+0.06%)
Feb 27, 2007 8.383 8.393 8.145 8.192 940,127 -0.32(-3.71%)
Feb 26, 2007 8.583 8.583 8.472 8.507 426,855 -0.04(-0.53%)
Feb 23, 2007 8.556 8.556 8.514 8.552 239,457 -0.01(-0.16%)
Feb 22, 2007 8.555 8.595 8.528 8.566 1,950,852 +0.01(+0.16%)
Feb 21, 2007 8.510 8.552 8.499 8.552 197,575 +0.02(+0.22%)
Feb 20, 2007 8.469 8.533 8.429 8.533 71,710 +0.05(+0.61%)
Feb 16, 2007 8.441 8.482 8.441 8.482 71,594 -0.00(-0.03%)
Feb 15, 2007 8.463 8.487 8.456 8.484 1,550,652 +0.04(+0.45%)
Feb 14, 2007 8.394 8.466 8.394 8.446 143,003 +0.10(+1.14%)
Feb 13, 2007 8.316 8.362 8.314 8.351 707,466 +0.04(+0.51%)
Feb 12, 2007 8.337 8.355 8.298 8.309 140,328 -0.04(-0.50%)
Feb 09, 2007 8.449 8.469 8.331 8.350 112,619 -0.10(-1.16%)
Feb 08, 2007 8.448 8.456 8.410 8.448 28,380 -0.00(-0.01%)
Feb 07, 2007 8.416 8.472 8.416 8.449 125,009 +0.06(+0.68%)
Feb 06, 2007 8.399 8.412 8.339 8.392 145,874 +0.00(+0.00%)
Feb 05, 2007 8.411 8.416 8.387 8.392 87,156 -0.02(-0.20%)
Feb 02, 2007 8.388 8.418 8.372 8.408 241,576 +0.00(+0.00%)
Feb 01, 2007 8.410 8.420 8.336 8.408 59,575 +0.05(+0.59%)
Jan 31, 2007 8.280 8.391 8.278 8.359 89,055 +0.06(+0.67%)
Jan 30, 2007 8.310 8.316 8.272 8.304 92,263 +0.03(+0.36%)
Jan 29, 2007 8.269 8.303 8.259 8.274 159,862 -0.00(-0.03%)
Jan 26, 2007 8.301 8.301 8.216 8.277 128,089 +0.02(+0.22%)
Jan 25, 2007 8.368 8.377 8.251 8.259 230,252 -0.11(-1.32%)
Jan 24, 2007 8.277 8.369 8.277 8.369 133,832 +0.11(+1.33%)
Jan 23, 2007 8.247 8.299 8.239 8.260 1,165,875 +0.00(+0.03%)
Jan 22, 2007 8.321 8.342 8.230 8.257 78,414 -0.06(-0.76%)
Jan 19, 2007 8.270 8.328 8.261 8.320 274,230 +0.02(+0.23%)
Jan 18, 2007 8.399 8.399 8.280 8.301 444,583 -0.12(-1.41%)
Jan 17, 2007 8.463 8.482 8.413 8.419 721,129 -0.07(-0.77%)
Jan 16, 2007 8.522 8.525 8.467 8.485 887,951 -0.01(-0.10%)
Jan 12, 2007 8.432 8.497 8.432 8.494 657,559 +0.06(+0.72%)
Jan 11, 2007 8.359 8.458 8.359 8.433 1,070,925 +0.09(+1.07%)
Jan 10, 2007 8.264 8.359 8.240 8.344 157,894 +0.03(+0.40%)
Jan 09, 2007 8.285 8.321 8.228 8.311 353,397 +0.03(+0.41%)
Jan 08, 2007 8.258 8.299 8.228 8.278 336,236 +0.02(+0.18%)
Jan 05, 2007 8.287 8.297 8.216 8.262 828,144 -0.07(-0.82%)
Jan 04, 2007 8.219 8.358 8.201 8.331 354,798 +0.11(+1.35%)
Jan 03, 2007 8.290 8.336 8.124 8.220 342,246 +0.01(+0.13%)
Dec 29, 2006 8.250 8.273 8.193 8.210 848,547 -0.03(-0.35%)
Dec 28, 2006 8.251 8.262 8.222 8.238 202,335 -0.03(-0.36%)
Dec 27, 2006 8.229 8.267 8.228 8.267 900,387 +0.07(+0.81%)
Dec 26, 2006 8.157 8.201 8.157 8.201 114,275 +0.04(+0.51%)
Dec 22, 2006 8.189 8.206 8.152 8.159 567,624 -0.04(-0.49%)
Dec 21, 2006 8.264 8.264 8.181 8.200 251,465 -0.05(-0.64%)
Dec 20, 2006 8.263 8.299 8.245 8.253 177,219 +0.00(+0.00%)
Dec 19, 2006 8.215 8.255 8.189 8.253 2,220,324 -0.02(-0.24%)
Dec 18, 2006 8.374 8.395 8.248 8.273 3,587,307 -0.07(-0.89%)
Dec 15, 2006 8.377 8.406 8.334 8.347 10,766,796 +0.00(+0.05%)
Dec 14, 2006 8.349 8.364 8.343 8.343 596,062 +0.08(+0.92%)
Dec 13, 2006 8.289 8.321 8.246 8.267 470,011 +0.01(+0.10%)
Dec 12, 2006 8.308 8.311 8.220 8.258 261,458 -0.04(-0.54%)
Dec 11, 2006 8.268 8.336 8.268 8.303 383,306 +0.03(+0.35%)
Dec 08, 2006 8.248 8.318 8.218 8.273 106,818 +0.01(+0.11%)
Dec 07, 2006 8.323 8.350 8.264 8.264 73,921 -0.05(-0.64%)
Dec 06, 2006 8.332 8.332 8.279 8.318 280,714 -0.02(-0.20%)
Dec 05, 2006 8.331 8.364 8.328 8.334 2,952,384 +0.01(+0.09%)
Dec 04, 2006 8.212 8.344 8.212 8.327 676,156 +0.12(+1.51%)
Dec 01, 2006 8.273 8.273 8.131 8.203 488,526 -0.06(-0.71%)
Nov 30, 2006 8.273 8.299 8.224 8.261 273,269 -0.01(-0.07%)
Nov 29, 2006 8.247 8.286 8.213 8.267 205,449 +0.07(+0.86%)
Nov 28, 2006 8.138 8.204 8.118 8.197 661,022 +0.01(+0.16%)
Nov 27, 2006 8.355 8.366 8.180 8.184 652,661 -0.19(-2.25%)
Nov 24, 2006 8.339 8.393 8.328 8.372 448,972 -0.01(-0.14%)
Nov 22, 2006 8.353 8.387 8.331 8.384 1,365,674 +0.04(+0.52%)
Nov 21, 2006 8.368 8.376 8.333 8.341 224,011 +0.01(+0.08%)
Nov 20, 2006 8.318 8.349 8.291 8.334 3,814,271 +0.03(+0.32%)
Nov 17, 2006 8.320 8.320 8.273 8.307 261,493 -0.02(-0.25%)
Nov 16, 2006 8.351 8.351 8.294 8.328 1,363,532 +0.01(+0.18%)
Nov 15, 2006 8.281 8.346 8.279 8.313 526,668 +0.05(+0.59%)
Nov 14, 2006 8.199 8.267 8.148 8.265 318,856 +0.09(+1.06%)
Nov 13, 2006 8.140 8.178 8.118 8.178 1,293,188 +0.06(+0.74%)
Nov 10, 2006 8.093 8.119 8.063 8.119 354,555 +0.04(+0.53%)
Nov 09, 2006 8.170 8.170 8.056 8.076 258,378 -0.03(-0.31%)
Nov 08, 2006 8.045 8.134 8.022 8.101 277,090 +0.04(+0.45%)
Nov 07, 2006 8.049 8.123 8.033 8.064 613,593 +0.02(+0.29%)
Nov 06, 2006 7.964 8.054 7.964 8.041 618,989 +0.12(+1.49%)
Nov 03, 2006 7.960 7.974 7.872 7.923 946,356 -0.01(-0.07%)
Nov 02, 2006 7.894 7.938 7.888 7.928 1,594,653 +0.01(+0.16%)
Nov 01, 2006 8.081 8.081 7.911 7.915 143,524 -0.12(-1.49%)
Oct 31, 2006 8.048 8.070 8.004 8.035 451,785 +0.01(+0.16%)
Oct 30, 2006 7.984 8.051 7.952 8.022 228,666 +0.04(+0.51%)
Oct 27, 2006 8.080 8.080 7.977 7.982 347,387 -0.10(-1.22%)
Oct 26, 2006 8.044 8.080 7.973 8.080 1,363,590 +0.08(+0.99%)
Oct 25, 2006 7.963 8.001 7.916 8.001 1,725,347 +0.03(+0.42%)
Oct 24, 2006 8.056 8.056 7.928 7.967 164,540 -0.03(-0.40%)
Oct 23, 2006 7.964 8.026 7.920 7.999 148,723 +0.06(+0.71%)
Oct 20, 2006 8.001 8.001 7.910 7.943 72,451 -0.01(-0.12%)
Oct 19, 2006 7.959 7.960 7.909 7.952 75,519 +0.01(+0.14%)
Oct 18, 2006 7.982 8.034 7.912 7.941 151,108 -0.01(-0.17%)
Oct 17, 2006 8.032 8.032 7.906 7.955 339,351 -0.07(-0.90%)
Oct 16, 2006 8.043 8.043 8.002 8.027 1,384,062 +0.03(+0.36%)
Oct 13, 2006 7.995 8.018 7.971 7.999 178,852 +0.03(+0.32%)
Oct 12, 2006 7.888 7.973 7.883 7.973 779,593 +0.14(+1.75%)
Oct 11, 2006 7.811 7.888 7.783 7.836 280,992 -0.02(-0.30%)
Oct 10, 2006 7.836 7.881 7.825 7.859 263,507 +0.01(+0.14%)
Oct 09, 2006 7.811 7.863 7.798 7.848 404,739 +0.04(+0.55%)
Oct 06, 2006 7.767 7.840 7.766 7.805 365,578 -0.02(-0.25%)
Oct 05, 2006 7.794 7.834 7.768 7.824 746,337 +0.04(+0.58%)
Oct 04, 2006 7.621 7.779 7.621 7.779 608,846 +0.17(+2.20%)
Oct 03, 2006 7.546 7.641 7.541 7.612 447,547 +0.01(+0.18%)
Oct 02, 2006 7.678 7.678 7.590 7.598 92,865 -0.07(-0.90%)
Sep 29, 2006 7.695 7.717 7.659 7.667 390,219 -0.03(-0.44%)
Sep 28, 2006 7.672 7.721 7.652 7.701 795,502 +0.02(+0.25%)
Sep 27, 2006 7.660 7.725 7.637 7.682 1,101,309 +0.01(+0.16%)
Sep 26, 2006 7.649 7.678 7.617 7.670 78,692 +0.04(+0.51%)
Sep 25, 2006 7.573 7.644 7.516 7.631 206,642 +0.10(+1.32%)
Sep 22, 2006 7.606 7.606 7.501 7.532 455,109 -0.07(-0.86%)
Sep 21, 2006 7.640 7.686 7.580 7.597 255,286 -0.05(-0.67%)
Sep 20, 2006 7.624 7.662 7.615 7.649 429,854 +0.11(+1.44%)
Sep 19, 2006 7.653 7.653 7.487 7.540 238,103 -0.05(-0.69%)
Sep 18, 2006 7.553 7.626 7.553 7.593 250,215 +0.01(+0.16%)
Sep 15, 2006 7.588 7.625 7.581 7.581 210,150 +0.01(+0.14%)
Sep 14, 2006 7.568 7.581 7.542 7.570 345,801 +0.01(+0.14%)
Sep 13, 2006 7.578 7.578 7.526 7.560 947,595 +0.02(+0.32%)
Sep 12, 2006 7.415 7.539 7.387 7.536 640,943 +0.15(+2.05%)
Sep 11, 2006 7.290 7.406 7.290 7.385 304,810 +0.03(+0.46%)
Sep 08, 2006 7.331 7.365 7.315 7.351 248,721 +0.03(+0.42%)
Sep 07, 2006 7.349 7.375 7.302 7.320 723,700 -0.04(-0.56%)
Sep 06, 2006 7.436 7.453 7.361 7.361 1,020,718 -0.13(-1.72%)
Sep 05, 2006 7.483 7.498 7.423 7.490 775,030 +0.04(+0.50%)
Sep 01, 2006 7.431 7.468 7.417 7.453 245,293 +0.03(+0.40%)
Aug 31, 2006 7.412 7.454 7.412 7.424 301,962 -0.00(-0.05%)
Aug 30, 2006 7.410 7.434 7.375 7.427 529,621 +0.04(+0.56%)
Aug 29, 2006 7.344 7.389 7.298 7.386 342,628 +0.05(+0.66%)
Aug 28, 2006 7.262 7.348 7.262 7.337 185,962 +0.07(+0.97%)
Aug 25, 2006 7.240 7.305 7.238 7.266 418,229 +0.01(+0.17%)
Aug 24, 2006 7.273 7.281 7.211 7.254 200,273 +0.01(+0.14%)
Aug 23, 2006 7.302 7.332 7.228 7.244 460,991 -0.06(-0.83%)
Aug 22, 2006 7.290 7.343 7.273 7.304 431,452 +0.01(+0.08%)
Aug 21, 2006 7.279 7.313 7.279 7.298 340,637 -0.05(-0.67%)
Aug 18, 2006 7.349 7.356 7.275 7.348 231,398 +0.01(+0.19%)
Aug 17, 2006 7.279 7.362 7.254 7.334 203,794 +0.04(+0.56%)
Aug 16, 2006 7.222 7.302 7.207 7.293 623,424 +0.11(+1.49%)
Aug 15, 2006 7.133 7.186 7.111 7.186 393,125 +0.16(+2.24%)
Aug 14, 2006 7.023 7.096 7.023 7.029 402,041 +0.05(+0.69%)
Aug 11, 2006 6.994 7.010 6.967 6.981 269,089 -0.04(-0.63%)
Aug 10, 2006 6.957 7.045 6.957 7.025 406,105 +0.04(+0.57%)
Aug 09, 2006 7.083 7.119 6.985 6.985 132,396 -0.01(-0.10%)
Aug 08, 2006 7.052 7.074 6.976 6.992 608,440 -0.04(-0.57%)
Aug 07, 2006 7.051 7.057 7.025 7.032 207,997 -0.05(-0.66%)
Aug 04, 2006 7.121 7.201 7.028 7.078 542,972 -0.02(-0.29%)
Aug 03, 2006 7.051 7.131 7.051 7.099 2,272,337 +0.05(+0.67%)
Aug 02, 2006 7.003 7.085 7.003 7.051 181,098 +0.06(+0.81%)
Aug 01, 2006 7.067 7.067 6.966 6.994 451,044 -0.10(-1.42%)
Jul 31, 2006 7.084 7.115 7.072 7.095 134,052 -0.01(-0.10%)
Jul 28, 2006 7.042 7.103 7.015 7.103 262,199 +0.14(+1.99%)
Jul 27, 2006 7.062 7.093 6.964 6.964 757,256 -0.06(-0.87%)
Jul 26, 2006 7.008 7.070 6.970 7.026 627,268 -0.00(-0.05%)
Jul 25, 2006 6.987 7.059 6.971 7.029 417,106 +0.03(+0.49%)
Jul 24, 2006 6.907 6.994 6.878 6.994 475,418 +0.15(+2.20%)
Jul 21, 2006 6.908 6.908 6.836 6.844 277,264 -0.08(-1.11%)
Jul 20, 2006 7.075 7.075 6.918 6.921 444,768 -0.14(-1.94%)
Jul 19, 2006 6.921 7.077 6.918 7.058 732,975 +0.13(+1.86%)
Jul 18, 2006 6.937 6.956 6.827 6.929 384,209 +0.02(+0.35%)
Jul 17, 2006 6.930 6.955 6.881 6.905 1,010,621 -0.01(-0.11%)
Jul 14, 2006 6.950 6.977 6.868 6.912 1,657,632 -0.06(-0.84%)
Jul 13, 2006 7.064 7.082 6.966 6.971 1,582,935 -0.12(-1.74%)
Jul 12, 2006 7.204 7.204 7.088 7.095 133,160 -0.12(-1.65%)
Jul 11, 2006 7.151 7.222 7.114 7.214 709,029 +0.03(+0.43%)
Jul 10, 2006 7.244 7.264 7.156 7.183 325,190 -0.04(-0.55%)
Jul 07, 2006 7.280 7.306 7.212 7.222 322,098 -0.09(-1.21%)
Jul 06, 2006 7.302 7.358 7.299 7.311 205,391 -0.00(-0.01%)
Jul 05, 2006 7.522 7.522 7.285 7.311 426,334 -0.12(-1.58%)
Jul 03, 2006 7.414 7.429 7.390 7.429 65,271 +0.06(+0.83%)
Jun 30, 2006 7.447 7.447 7.353 7.368 533,789 -0.01(-0.19%)
Jun 29, 2006 7.216 7.381 7.184 7.381 764,227 +0.22(+3.06%)
Jun 28, 2006 7.149 7.169 7.096 7.162 424,574 +0.04(+0.52%)
Jun 27, 2006 7.190 7.244 7.120 7.125 545,079 -0.11(-1.55%)
Jun 26, 2006 7.194 7.242 7.194 7.237 147,055 +0.04(+0.50%)
Jun 23, 2006 7.244 7.250 7.164 7.201 2,045,142 +0.00(+0.02%)
Jun 22, 2006 7.233 7.259 7.171 7.199 322,793 -0.06(-0.86%)
Jun 21, 2006 7.170 7.300 7.170 7.261 745,550 +0.12(+1.62%)
Jun 20, 2006 7.189 7.208 7.140 7.146 614,983 -0.01(-0.20%)
Jun 19, 2006 7.254 7.254 7.136 7.160 392,442 -0.05(-0.75%)
Jun 16, 2006 7.340 7.340 7.204 7.215 378,998 -0.06(-0.84%)
Jun 15, 2006 7.159 7.300 7.130 7.276 779,743 +0.19(+2.69%)
Jun 14, 2006 7.013 7.096 7.004 7.085 300,190 +0.05(+0.75%)
Jun 13, 2006 7.083 7.153 6.997 7.032 720,967 -0.07(-0.96%)
Jun 12, 2006 7.213 7.245 7.101 7.101 362,313 -0.15(-2.01%)
Jun 09, 2006 7.339 7.343 7.247 7.247 292,259 -0.03(-0.37%)
Jun 08, 2006 7.252 7.294 7.120 7.273 508,118 -0.03(-0.47%)
Jun 07, 2006 7.306 7.407 7.301 7.308 347,144 -0.04(-0.56%)
Jun 06, 2006 7.405 7.405 7.279 7.349 352,389 -0.02(-0.29%)
Jun 05, 2006 7.538 7.538 7.366 7.371 199,173 -0.17(-2.22%)
Jun 02, 2006 7.549 7.637 7.485 7.538 428,141 +0.01(+0.17%)
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.