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

Nasdaq Composite ETF (NQ: ONEQ )

70.97 -0.05 (-0.07%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2010 9.170 9.111 9.111 9.111 94,359 -0.01(-0.06%)
Mar 31, 2010 9.155 9.186 9.114 9.116 125,891 -0.04(-0.48%)
Mar 30, 2010 9.168 9.194 9.116 9.160 79,510 +0.02(+0.17%)
Mar 29, 2010 9.154 9.165 9.123 9.144 124,066 +0.04(+0.49%)
Mar 26, 2010 9.156 9.168 9.069 9.100 74,097 -0.02(-0.26%)
Mar 25, 2010 9.196 9.247 9.121 9.124 158,751 -0.00(-0.02%)
Mar 24, 2010 9.181 9.181 9.119 9.126 141,113 -0.06(-0.68%)
Mar 23, 2010 9.126 9.188 9.107 9.188 43,488 +0.08(+0.92%)
Mar 22, 2010 8.973 9.120 8.966 9.104 253,712 +0.09(+1.03%)
Mar 19, 2010 9.094 9.117 8.989 9.011 223,600 -0.10(-1.06%)
Mar 18, 2010 9.144 9.144 9.087 9.108 56,839 +0.01(+0.06%)
Mar 17, 2010 9.075 9.130 9.064 9.102 336,151 +0.06(+0.63%)
Mar 16, 2010 9.034 9.052 8.994 9.045 169,553 +0.05(+0.60%)
Mar 15, 2010 8.943 9.014 8.931 8.991 96,837 -0.02(-0.27%)
Mar 12, 2010 9.055 9.072 8.978 9.015 126,174 +0.01(+0.09%)
Mar 11, 2010 8.983 9.008 8.910 9.008 151,882 +0.03(+0.31%)
Mar 10, 2010 8.941 8.989 8.927 8.980 463,269 +0.08(+0.88%)
Mar 09, 2010 8.869 8.955 8.859 8.901 494,608 +0.02(+0.23%)
Mar 08, 2010 8.865 8.890 8.848 8.881 97,884 +0.03(+0.38%)
Mar 05, 2010 8.785 8.854 8.748 8.847 230,011 +0.12(+1.43%)
Mar 04, 2010 8.701 8.723 8.653 8.723 727,793 +0.04(+0.48%)
Mar 03, 2010 8.682 8.722 8.669 8.682 3,029,768 +0.02(+0.21%)
Mar 02, 2010 8.680 8.712 8.658 8.663 471,576 +0.03(+0.36%)
Mar 01, 2010 8.556 8.639 8.556 8.632 105,185 +0.12(+1.44%)
Feb 26, 2010 8.503 8.525 8.447 8.510 136,461 +0.07(+0.87%)
Feb 25, 2010 8.409 8.457 8.342 8.437 117,795 -0.05(-0.65%)
Feb 24, 2010 8.437 8.506 8.437 8.492 341,294 +0.07(+0.87%)
Feb 23, 2010 8.537 8.537 8.399 8.418 64,316 -0.10(-1.18%)
Feb 22, 2010 8.582 8.582 8.517 8.519 193,954 -0.01(-0.11%)
Feb 19, 2010 8.489 8.558 8.482 8.528 188,479 +0.02(+0.19%)
Feb 18, 2010 8.457 8.517 8.457 8.512 221,404 +0.06(+0.67%)
Feb 17, 2010 8.463 8.521 8.417 8.455 217,214 +0.04(+0.42%)
Feb 16, 2010 8.373 8.433 8.317 8.419 406,928 +0.13(+1.62%)
Feb 12, 2010 8.199 8.285 8.285 8.285 54,962 +0.00(+0.05%)
Feb 11, 2010 8.176 8.285 8.122 8.280 215,493 +0.13(+1.60%)
Feb 10, 2010 8.163 8.186 8.113 8.150 54,599 -0.01(-0.09%)
Feb 09, 2010 8.145 8.208 8.102 8.158 120,968 +0.07(+0.83%)
Feb 08, 2010 8.142 8.167 8.090 8.090 65,322 -0.06(-0.69%)
Feb 05, 2010 8.088 8.146 7.991 8.146 294,825 +0.07(+0.90%)
Feb 04, 2010 8.252 8.259 8.074 8.074 195,292 -0.25(-2.97%)
Feb 03, 2010 8.265 8.335 8.265 8.321 127,626 +0.00(+0.02%)
Feb 02, 2010 8.257 8.321 8.222 8.319 117,245 +0.08(+0.94%)
Feb 01, 2010 8.182 8.242 8.171 8.242 195,364 +0.07(+0.87%)
Jan 29, 2010 8.332 8.359 8.137 8.171 458,592 -0.10(-1.19%)
Jan 28, 2010 8.412 8.443 8.223 8.269 133,827 -0.15(-1.79%)
Jan 27, 2010 8.338 8.436 8.333 8.419 197,459 +0.05(+0.55%)
Jan 26, 2010 8.370 8.457 8.327 8.373 62,200 -0.03(-0.37%)
Jan 25, 2010 8.399 8.435 8.359 8.404 258,955 +0.03(+0.33%)
Jan 22, 2010 8.600 8.600 8.357 8.376 311,770 -0.24(-2.83%)
Jan 21, 2010 8.742 8.770 8.578 8.620 134,460 -0.07(-0.81%)
Jan 20, 2010 8.781 8.781 8.626 8.690 95,852 -0.12(-1.35%)
Jan 19, 2010 8.719 8.809 8.719 8.809 132,894 +0.11(+1.27%)
Jan 15, 2010 8.823 8.698 8.698 8.698 103,702 -0.11(-1.29%)
Jan 14, 2010 8.766 8.818 8.762 8.812 115,182 +0.05(+0.52%)
Jan 13, 2010 8.679 8.773 8.658 8.766 60,427 +0.11(+1.24%)
Jan 12, 2010 8.753 8.753 8.640 8.659 49,984 -0.11(-1.23%)
Jan 11, 2010 8.842 8.877 8.746 8.766 99,056 -0.04(-0.42%)
Jan 08, 2010 8.737 8.804 8.713 8.804 72,477 +0.07(+0.77%)
Jan 07, 2010 8.758 8.758 8.701 8.737 29,575 +0.00(+0.03%)
Jan 06, 2010 8.780 8.787 8.732 8.734 44,592 -0.04(-0.49%)
Jan 05, 2010 8.833 8.833 8.731 8.777 150,855 +0.01(+0.09%)
Jan 04, 2010 8.718 8.775 8.718 8.769 72,695 +0.13(+1.49%)
Dec 31, 2009 8.694 8.640 8.640 8.640 48,740 -0.04(-0.44%)
Dec 30, 2009 8.679 8.698 8.661 8.679 42,123 -0.02(-0.23%)
Dec 29, 2009 8.722 8.732 8.679 8.698 126,288 +0.01(+0.13%)
Dec 28, 2009 8.711 8.727 8.676 8.687 127,585 +0.01(+0.13%)
Dec 24, 2009 8.646 8.678 8.646 8.676 27,854 +0.06(+0.75%)
Dec 23, 2009 8.582 8.633 8.558 8.611 99,149 +0.05(+0.64%)
Dec 22, 2009 8.530 8.558 8.515 8.556 106,813 +0.06(+0.72%)
Dec 21, 2009 8.457 8.511 8.457 8.495 198,351 +0.10(+1.23%)
Dec 18, 2009 8.321 8.392 8.248 8.392 39,728 +0.08(+0.98%)
Dec 17, 2009 8.363 8.363 8.296 8.310 105,480 -0.08(-1.01%)
Dec 16, 2009 8.430 8.451 8.387 8.395 41,356 +0.03(+0.38%)
Dec 15, 2009 8.387 8.436 8.363 8.363 59,332 -0.06(-0.66%)
Dec 14, 2009 8.392 8.419 8.281 8.419 72,412 +0.09(+1.08%)
Dec 11, 2009 8.382 8.387 8.294 8.329 44,177 -0.01(-0.13%)
Dec 10, 2009 8.344 8.389 8.329 8.340 49,488 +0.04(+0.50%)
Dec 09, 2009 8.264 8.299 8.253 8.299 19,231 +0.04(+0.49%)
Dec 08, 2009 8.265 8.301 8.220 8.258 120,075 -0.06(-0.73%)
Dec 07, 2009 8.354 8.370 8.302 8.319 95,771 -0.02(-0.29%)
Dec 04, 2009 8.364 8.424 8.254 8.343 234,466 +0.05(+0.59%)
Dec 03, 2009 8.310 8.357 8.294 8.294 53,118 +0.00(+0.02%)
Dec 02, 2009 8.319 8.325 8.287 8.292 83,085 +0.03(+0.32%)
Dec 01, 2009 8.232 8.300 8.232 8.266 99,049 +0.11(+1.40%)
Nov 30, 2009 8.132 8.152 8.062 8.152 93,780 +0.01(+0.17%)
Nov 27, 2009 8.092 8.195 7.998 8.138 181,855 -0.13(-1.58%)
Nov 25, 2009 8.252 8.291 8.252 8.268 110,034 +0.02(+0.26%)
Nov 24, 2009 8.252 8.260 8.206 8.247 44,758 -0.01(-0.14%)
Nov 23, 2009 8.197 8.313 8.197 8.258 282,854 +0.11(+1.31%)
Nov 20, 2009 8.165 8.165 8.120 8.151 76,094 -0.05(-0.65%)
Nov 19, 2009 8.283 8.283 8.136 8.204 180,465 -0.13(-1.57%)
Nov 18, 2009 8.365 8.365 8.303 8.335 93,811 -0.04(-0.47%)
Nov 17, 2009 8.330 8.382 8.322 8.374 359,291 +0.04(+0.43%)
Nov 16, 2009 8.247 8.370 8.247 8.338 158,184 +0.10(+1.25%)
Nov 13, 2009 8.198 8.252 8.160 8.235 89,050 +0.06(+0.70%)
Nov 12, 2009 8.259 8.276 8.172 8.178 120,282 -0.05(-0.65%)
Nov 11, 2009 8.243 8.261 8.206 8.232 88,168 +0.06(+0.79%)
Nov 10, 2009 8.181 8.219 8.149 8.168 258,634 -0.02(-0.29%)
Nov 09, 2009 8.062 8.192 8.062 8.192 130,147 +0.17(+2.15%)
Nov 06, 2009 7.973 8.034 7.946 8.019 102,991 +0.03(+0.43%)
Nov 05, 2009 7.905 8.002 7.905 7.985 104,827 +0.18(+2.31%)
Nov 04, 2009 7.856 7.907 7.805 7.805 119,753 +0.01(+0.07%)
Nov 03, 2009 7.752 7.815 7.712 7.799 132,989 +0.03(+0.32%)
Nov 02, 2009 7.772 7.857 7.692 7.774 123,311 -0.00(-0.05%)
Oct 30, 2009 7.974 7.974 7.739 7.778 227,640 -0.19(-2.38%)
Oct 29, 2009 7.887 7.973 7.880 7.968 297,812 +0.14(+1.76%)
Oct 28, 2009 8.003 8.008 7.814 7.830 351,221 -0.22(-2.71%)
Oct 27, 2009 8.115 8.160 8.027 8.048 168,184 -0.09(-1.10%)
Oct 26, 2009 8.192 8.290 8.116 8.138 93,240 -0.07(-0.81%)
Oct 23, 2009 8.208 8.332 8.164 8.204 263,820 -0.00(-0.05%)
Oct 22, 2009 8.143 8.214 8.117 8.208 61,417 +0.04(+0.54%)
Oct 21, 2009 8.196 8.288 8.156 8.164 87,867 -0.05(-0.64%)
Oct 20, 2009 8.199 8.296 8.180 8.217 130,883 -0.04(-0.46%)
Oct 19, 2009 8.209 8.270 8.050 8.254 68,200 +0.06(+0.73%)
Oct 16, 2009 8.214 8.214 8.138 8.195 30,288 -0.04(-0.53%)
Oct 15, 2009 8.222 8.262 8.202 8.238 59,083 -0.02(-0.19%)
Oct 14, 2009 8.253 8.260 8.198 8.254 280,386 +0.13(+1.65%)
Oct 13, 2009 8.127 8.127 8.074 8.120 85,233 +0.01(+0.11%)
Oct 12, 2009 8.186 8.194 8.079 8.112 277,388 -0.01(-0.07%)
Oct 09, 2009 8.056 8.117 7.938 8.117 115,345 +0.01(+0.13%)
Oct 08, 2009 8.074 8.127 8.049 8.107 61,261 +0.10(+1.28%)
Oct 07, 2009 7.967 8.011 7.961 8.005 65,140 +0.03(+0.35%)
Oct 06, 2009 7.918 8.017 7.906 7.977 201,159 +0.11(+1.42%)
Oct 05, 2009 7.830 7.879 7.789 7.865 153,019 +0.08(+0.99%)
Oct 02, 2009 7.739 7.837 7.713 7.788 237,681 -0.03(-0.37%)
Oct 01, 2009 8.014 8.014 7.817 7.817 143,403 -0.25(-3.12%)
Sep 30, 2009 8.106 8.123 7.954 8.068 273,706 -0.00(-0.03%)
Sep 29, 2009 8.098 8.156 8.050 8.071 104,609 -0.01(-0.18%)
Sep 28, 2009 7.973 8.139 7.973 8.086 80,420 +0.14(+1.81%)
Sep 25, 2009 7.955 8.002 7.934 7.942 84,392 -0.07(-0.86%)
Sep 24, 2009 8.133 8.133 7.969 8.011 147,013 -0.12(-1.49%)
Sep 23, 2009 8.208 8.241 8.132 8.132 169,428 -0.04(-0.49%)
Sep 22, 2009 8.195 8.195 8.013 8.172 127,719 +0.05(+0.60%)
Sep 21, 2009 8.106 8.143 7.998 8.123 79,019 -0.04(-0.52%)
Sep 18, 2009 8.136 8.166 8.094 8.166 58,139 +0.05(+0.62%)
Sep 17, 2009 8.113 8.153 8.060 8.115 156,076 -0.00(-0.05%)
Sep 16, 2009 8.035 8.120 8.014 8.120 122,050 +0.11(+1.37%)
Sep 15, 2009 7.938 8.015 7.927 8.010 161,616 +0.07(+0.83%)
Sep 14, 2009 7.858 7.951 7.857 7.944 109,300 -0.01(-0.11%)
Sep 11, 2009 7.931 7.953 7.876 7.953 92,079 +0.05(+0.59%)
Sep 10, 2009 7.823 7.914 7.823 7.906 217,916 +0.07(+0.90%)
Sep 09, 2009 7.745 7.854 7.745 7.836 89,050 +0.10(+1.34%)
Sep 08, 2009 7.751 7.751 7.710 7.733 31,018 +0.06(+0.73%)
Sep 04, 2009 7.569 7.677 7.557 7.677 39,888 +0.14(+1.85%)
Sep 03, 2009 7.519 7.537 7.468 7.537 41,890 +0.04(+0.52%)
Sep 02, 2009 7.438 7.514 7.432 7.498 128,004 +0.02(+0.32%)
Sep 01, 2009 7.602 7.722 7.474 7.474 225,416 -0.16(-2.12%)
Aug 31, 2009 7.656 7.711 7.567 7.636 178,515 -0.07(-0.89%)
Aug 28, 2009 7.807 7.836 7.684 7.705 40,738 +0.01(+0.10%)
Aug 27, 2009 7.702 7.727 7.584 7.697 89,289 -0.00(-0.03%)
Aug 26, 2009 7.706 7.728 7.673 7.700 32,792 -0.00(-0.06%)
Aug 25, 2009 7.711 7.751 7.679 7.704 103,636 +0.02(+0.29%)
Aug 24, 2009 7.722 7.755 7.658 7.682 302,661 +0.01(+0.07%)
Aug 21, 2009 7.625 7.695 7.591 7.676 234,462 +0.10(+1.31%)
Aug 20, 2009 7.503 7.578 7.503 7.578 59,422 +0.10(+1.30%)
Aug 19, 2009 7.347 7.500 7.342 7.480 135,038 +0.05(+0.66%)
Aug 18, 2009 7.370 7.449 7.369 7.431 53,685 +0.09(+1.25%)
Aug 17, 2009 7.416 7.416 7.336 7.340 252,523 -0.20(-2.66%)
Aug 14, 2009 7.630 7.630 7.487 7.540 146,418 -0.09(-1.18%)
Aug 13, 2009 7.660 7.660 7.571 7.630 153,711 +0.01(+0.16%)
Aug 12, 2009 7.500 7.641 7.500 7.617 131,739 +0.12(+1.58%)
Aug 11, 2009 7.519 7.525 7.452 7.499 156,139 -0.09(-1.23%)
Aug 10, 2009 7.565 7.607 7.524 7.592 114,860 -0.01(-0.13%)
Aug 07, 2009 7.603 7.658 7.575 7.602 144,094 +0.10(+1.27%)
Aug 06, 2009 7.607 7.607 7.485 7.506 119,975 -0.07(-0.98%)
Aug 05, 2009 7.646 7.646 7.546 7.580 84,776 -0.06(-0.77%)
Aug 04, 2009 7.600 7.648 7.567 7.639 137,154 +0.03(+0.39%)
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.