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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

73.96 -0.32 (-0.43%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Oct 31, 2012 1.052 1.057 1.025 1.036 76,226,992 -0.02(-1.94%)
Oct 26, 2012 1.047 1.057 1.057 1.057 197,715,536 +0.01(+1.05%)
Oct 25, 2012 1.068 1.073 1.037 1.046 120,056,288 +0.00(+0.00%)
Oct 24, 2012 1.076 1.081 1.042 1.046 106,500,680 -0.01(-1.00%)
Oct 23, 2012 1.063 1.085 1.048 1.056 145,072,096 -0.02(-1.44%)
Oct 19, 2012 1.151 1.153 1.068 1.071 146,800,528 -0.08(-7.22%)
Oct 18, 2012 1.185 1.197 1.142 1.155 89,167,976 -0.04(-3.42%)
Oct 17, 2012 1.181 1.208 1.176 1.196 68,614,600 -0.00(-0.30%)
Oct 16, 2012 1.156 1.203 1.155 1.199 73,413,544 +0.05(+4.35%)
Oct 15, 2012 1.139 1.155 1.118 1.149 59,756,412 +0.02(+1.99%)
Oct 12, 2012 1.128 1.145 1.119 1.127 56,244,836 -0.00(-0.02%)
Oct 11, 2012 1.165 1.165 1.125 1.127 73,237,608 -0.01(-0.89%)
Oct 10, 2012 1.155 1.164 1.132 1.137 80,140,320 -0.01(-1.21%)
Oct 09, 2012 1.203 1.204 1.147 1.151 93,695,784 -0.06(-5.14%)
Oct 08, 2012 1.226 1.234 1.205 1.214 53,926,468 -0.03(-2.65%)
Oct 05, 2012 1.287 1.292 1.238 1.247 59,889,240 -0.02(-1.72%)
Oct 04, 2012 1.263 1.278 1.249 1.269 78,358,360 +0.01(+1.16%)
Oct 03, 2012 1.242 1.261 1.227 1.254 82,205,320 +0.02(+1.89%)
Oct 02, 2012 1.238 1.248 1.203 1.231 84,888,896 +0.01(+0.65%)
Oct 01, 2012 1.245 1.266 1.209 1.223 80,495,752 -0.01(-0.43%)
Sep 28, 2012 1.245 1.257 1.223 1.228 81,326,464 -0.03(-2.40%)
Sep 27, 2012 1.216 1.266 1.211 1.258 94,255,648 +0.05(+4.24%)
Sep 26, 2012 1.232 1.235 1.189 1.207 125,866,384 -0.03(-2.63%)
Sep 25, 2012 1.303 1.311 1.236 1.240 78,772,360 -0.05(-4.01%)
Sep 24, 2012 1.283 1.299 1.275 1.291 71,942,928 -0.02(-1.85%)
Sep 21, 2012 1.335 1.338 1.312 1.316 74,610,160 +0.00(+0.00%)
Sep 20, 2012 1.300 1.318 1.289 1.316 74,523,992 -0.00(-0.23%)
Sep 19, 2012 1.311 1.329 1.300 1.319 70,734,168 +0.01(+0.66%)
Sep 18, 2012 1.298 1.313 1.298 1.310 51,769,224 +0.00(+0.19%)
Sep 17, 2012 1.309 1.309 1.294 1.308 78,350,264 +0.00(+0.19%)
Sep 14, 2012 1.288 1.320 1.285 1.305 147,377,472 +0.03(+2.56%)
Sep 13, 2012 1.227 1.289 1.222 1.273 120,162,704 +0.05(+3.99%)
Sep 12, 2012 1.225 1.233 1.201 1.224 79,149,864 +0.01(+0.87%)
Sep 11, 2012 1.218 1.232 1.207 1.213 72,159,800 -0.01(-0.43%)
Sep 10, 2012 1.257 1.265 1.216 1.219 77,405,336 -0.05(-3.68%)
Sep 07, 2012 1.264 1.273 1.256 1.265 56,411,148 -0.01(-0.43%)
Sep 06, 2012 1.215 1.273 1.214 1.271 79,536,064 +0.08(+6.61%)
Sep 05, 2012 1.195 1.210 1.183 1.192 51,861,664 -0.01(-0.46%)
Sep 04, 2012 1.195 1.210 1.161 1.197 76,951,344 -0.01(-0.42%)
Aug 31, 2012 1.203 1.215 1.165 1.202 86,829,856 +0.03(+2.13%)
Aug 30, 2012 1.198 1.199 1.171 1.177 63,918,656 -0.04(-3.05%)
Aug 29, 2012 1.215 1.223 1.199 1.214 37,896,104 +0.00(+0.02%)
Aug 27, 2012 1.224 1.228 1.206 1.214 38,771,256 +0.01(+0.49%)
Aug 24, 2012 1.177 1.217 1.172 1.208 53,612,908 +0.02(+1.77%)
Aug 23, 2012 1.200 1.211 1.177 1.187 56,395,640 -0.03(-2.22%)
Aug 22, 2012 1.192 1.223 1.183 1.214 58,508,740 +0.01(+1.08%)
Aug 21, 2012 1.227 1.240 1.187 1.201 112,247,120 -0.01(-1.15%)
Aug 20, 2012 1.208 1.216 1.194 1.215 47,274,456 +0.00(+0.38%)
Aug 17, 2012 1.202 1.210 1.194 1.210 58,469,480 +0.02(+1.37%)
Aug 16, 2012 1.167 1.203 1.162 1.194 71,502,360 +0.04(+3.58%)
Aug 15, 2012 1.142 1.158 1.141 1.153 36,852,368 +0.01(+0.71%)
Aug 14, 2012 1.156 1.163 1.135 1.145 56,654,736 +0.00(+0.14%)
Aug 13, 2012 1.135 1.143 1.117 1.143 36,984,704 +0.01(+0.61%)
Aug 10, 2012 1.122 1.136 1.112 1.136 48,047,692 +0.00(+0.41%)
Aug 09, 2012 1.122 1.137 1.116 1.131 39,859,332 +0.01(+0.85%)
Aug 08, 2012 1.115 1.130 1.110 1.122 44,198,312 -0.00(-0.16%)
Aug 07, 2012 1.113 1.138 1.107 1.124 71,210,528 +0.03(+2.47%)
Aug 06, 2012 1.090 1.111 1.083 1.097 65,640,028 +0.02(+2.25%)
Aug 03, 2012 1.064 1.094 1.053 1.073 100,395,592 +0.06(+5.69%)
Aug 02, 2012 1.001 1.046 0.9926 1.015 85,297,120 -0.01(-1.05%)
Aug 01, 2012 1.057 1.058 1.015 1.026 77,628,824 -0.01(-0.98%)
Jul 31, 2012 1.041 1.053 1.032 1.036 68,280,944 +0.00(+0.06%)
Jul 30, 2012 1.047 1.060 1.026 1.035 94,247,448 -0.01(-0.60%)
Jul 27, 2012 0.9907 1.044 0.9822 1.041 139,562,768 +0.07(+7.57%)
Jul 26, 2012 0.9735 0.9862 0.9524 0.9680 118,815,384 +0.04(+3.91%)
Jul 25, 2012 0.9310 0.9514 0.9158 0.9316 100,455,736 -0.02(-2.23%)
Jul 24, 2012 0.9806 0.9844 0.9338 0.9528 128,903,960 -0.02(-2.28%)
Jul 23, 2012 0.9530 0.9858 0.9307 0.9751 113,180,048 -0.04(-3.70%)
Jul 20, 2012 1.054 1.054 1.011 1.013 84,897,840 -0.04(-3.85%)
Jul 19, 2012 1.042 1.063 1.036 1.053 110,650,928 +0.03(+3.26%)
Jul 18, 2012 0.9739 1.029 0.9737 1.020 96,411,704 +0.04(+4.07%)
Jul 17, 2012 0.9828 0.9899 0.9389 0.9800 89,241,800 +0.01(+1.54%)
Jul 16, 2012 0.9672 0.9796 0.9538 0.9652 55,930,980 -0.01(-0.75%)
Jul 13, 2012 0.9391 0.9798 0.9372 0.9725 72,587,968 +0.04(+4.35%)
Jul 12, 2012 0.9362 0.9427 0.9054 0.9320 110,761,832 -0.03(-2.89%)
Jul 11, 2012 0.9713 0.9785 0.9344 0.9597 113,705,048 -0.01(-1.37%)
Jul 10, 2012 1.020 1.028 0.9629 0.9731 88,809,880 -0.03(-3.07%)
Jul 09, 2012 1.006 1.016 0.9893 1.004 49,427,944 -0.00(-0.34%)
Jul 06, 2012 1.035 1.036 0.9876 1.007 74,770,640 -0.04(-3.94%)
Jul 05, 2012 1.044 1.064 1.027 1.049 60,952,332 +0.00(+0.35%)
Jul 03, 2012 1.022 1.047 1.018 1.045 47,843,356 +0.02(+2.38%)
Jul 02, 2012 1.016 1.023 0.9984 1.021 64,349,396 +0.01(+0.80%)
Jun 29, 2012 0.9781 1.013 0.9690 1.013 126,809,528 +0.09(+9.77%)
Jun 28, 2012 0.9348 0.9372 0.8951 0.9224 107,597,944 -0.03(-3.60%)
Jun 27, 2012 0.9504 0.9692 0.9476 0.9569 60,173,764 +0.02(+1.82%)
Jun 26, 2012 0.9312 0.9476 0.9190 0.9397 70,305,696 +0.02(+1.94%)
Jun 25, 2012 0.9548 0.9559 0.9143 0.9218 69,003,416 -0.06(-5.93%)
Jun 22, 2012 0.9581 0.9832 0.9516 0.9800 72,183,704 +0.03(+3.11%)
Jun 21, 2012 1.023 1.027 0.9463 0.9504 80,132,224 -0.08(-7.49%)
Jun 20, 2012 1.029 1.039 1.003 1.027 99,994,488 +0.00(+0.36%)
Jun 19, 2012 1.008 1.036 1.006 1.024 83,594,072 +0.03(+3.29%)
Jun 18, 2012 0.9555 0.9998 0.9496 0.9911 90,872,704 +0.02(+2.58%)
Jun 15, 2012 0.9382 0.9694 0.9376 0.9662 87,047,672 +0.03(+3.69%)
Jun 14, 2012 0.9204 0.9417 0.9058 0.9318 67,576,296 +0.01(+1.12%)
Jun 13, 2012 0.9326 0.9536 0.9111 0.9214 49,892,756 -0.02(-1.96%)
Jun 12, 2012 0.9186 0.9415 0.9022 0.9399 69,409,464 +0.03(+3.16%)
Jun 11, 2012 0.9767 0.9794 0.9058 0.9111 93,367,512 -0.05(-4.78%)
Jun 08, 2012 0.9237 0.9595 0.9150 0.9569 65,099,172 +0.03(+2.94%)
Jun 07, 2012 0.9682 0.9692 0.9263 0.9295 88,165,128 -0.01(-1.12%)
Jun 06, 2012 0.9004 0.9421 0.8971 0.9401 88,290,600 +0.06(+6.84%)
Jun 05, 2012 0.8601 0.8846 0.8589 0.8799 100,473,960 +0.01(+1.38%)
Jun 04, 2012 0.8572 0.8728 0.8342 0.8680 117,453,840 +0.02(+2.14%)
Jun 01, 2012 0.8745 0.8902 0.8489 0.8497 115,387,952 -0.07(-7.86%)
May 31, 2012 0.9324 0.9393 0.9022 0.9222 85,424,368 -0.01(-1.43%)
May 30, 2012 0.9336 0.9457 0.9180 0.9356 64,095,832 -0.02(-2.43%)
May 29, 2012 0.9508 0.9729 0.9346 0.9589 72,711,912 +0.03(+3.72%)
May 25, 2012 0.9314 0.9358 0.9164 0.9245 32,169,908 -0.01(-0.57%)
May 24, 2012 0.9518 0.9540 0.9073 0.9297 79,603,864 -0.02(-1.80%)
May 23, 2012 0.9182 0.9540 0.8937 0.9467 83,174,936 +0.01(+0.56%)
May 22, 2012 0.9520 0.9646 0.9206 0.9415 99,334,432 -0.00(-0.36%)
May 21, 2012 0.8767 0.9472 0.8738 0.9449 106,148,752 +0.07(+8.41%)
May 18, 2012 0.9166 0.9226 0.8694 0.8716 145,008,592 -0.04(-4.01%)
May 17, 2012 0.9692 0.9735 0.9077 0.9081 133,980,128 -0.06(-6.15%)
May 16, 2012 0.9996 1.008 0.9625 0.9676 76,424,360 -0.02(-2.17%)
May 15, 2012 1.009 1.031 0.9834 0.9891 77,812,024 -0.01(-0.87%)
May 14, 2012 1.001 1.022 0.9937 0.9978 84,559,096 -0.03(-2.76%)
May 11, 2012 1.015 1.060 1.014 1.026 49,468,240 -0.00(-0.10%)
May 10, 2012 1.048 1.049 1.016 1.027 835,619,712 -0.01(-1.02%)
May 09, 2012 1.008 1.051 0.9944 1.038 138,636,016 -0.01(-0.55%)
May 08, 2012 1.035 1.054 0.9928 1.044 142,204,576 -0.01(-1.10%)
May 07, 2012 1.034 1.071 1.033 1.055 108,572,000 +0.00(+0.14%)
May 04, 2012 1.106 1.111 1.053 1.054 93,824,616 -0.08(-7.34%)
May 03, 2012 1.178 1.180 1.129 1.137 51,731,648 -0.04(-3.11%)
May 02, 2012 1.147 1.178 1.140 1.174 39,695,692 +0.01(+0.66%)
May 01, 2012 1.153 1.204 1.151 1.166 53,843,608 +0.01(+0.57%)
Apr 30, 2012 1.173 1.181 1.157 1.159 49,463,548 -0.02(-2.08%)
Apr 27, 2012 1.178 1.196 1.160 1.184 53,969,032 +0.02(+1.71%)
Apr 26, 2012 1.142 1.172 1.139 1.164 73,284,712 +0.02(+1.79%)
Apr 25, 2012 1.125 1.146 1.120 1.143 78,386,704 +0.08(+7.94%)
Apr 24, 2012 1.072 1.084 1.046 1.059 66,704,896 -0.02(-1.76%)
Apr 23, 2012 1.078 1.082 1.048 1.078 72,083,312 -0.03(-2.52%)
Apr 20, 2012 1.134 1.150 1.102 1.106 87,968,208 -0.01(-1.08%)
Apr 19, 2012 1.143 1.185 1.104 1.118 102,459,704 -0.04(-3.23%)
Apr 18, 2012 1.154 1.176 1.145 1.156 65,939,020 -0.01(-0.73%)
Apr 17, 2012 1.113 1.175 1.107 1.164 97,288,984 +0.06(+5.90%)
Apr 16, 2012 1.154 1.155 1.087 1.099 103,120,208 -0.04(-3.15%)
Apr 13, 2012 1.177 1.178 1.134 1.135 94,291,744 -0.05(-4.52%)
Apr 12, 2012 1.157 1.194 1.154 1.189 91,706,824 +0.04(+3.35%)
Apr 11, 2012 1.165 1.173 1.142 1.150 86,823,688 +0.02(+1.45%)
Apr 10, 2012 1.189 1.204 1.123 1.134 150,895,568 -0.06(-4.83%)
Apr 09, 2012 1.173 1.207 1.168 1.191 74,013,856 -0.03(-2.30%)
Apr 05, 2012 1.191 1.222 1.188 1.219 79,547,712 +0.02(+1.83%)
Apr 04, 2012 1.219 1.222 1.176 1.198 105,516,792 -0.05(-4.08%)
Apr 03, 2012 1.254 1.265 1.227 1.248 86,155,288 +0.00(+0.01%)
Apr 02, 2012 1.208 1.254 1.202 1.248 64,479,364 +0.04(+3.05%)
Mar 30, 2012 1.235 1.237 1.197 1.211 64,999,228 -0.01(-0.70%)
Mar 29, 2012 1.215 1.232 1.192 1.220 88,589,792 -0.01(-1.03%)
Mar 28, 2012 1.250 1.264 1.211 1.233 97,913,728 -0.01(-1.17%)
Mar 27, 2012 1.244 1.263 1.243 1.247 92,196,080 +0.00(+0.38%)
Mar 26, 2012 1.203 1.242 1.201 1.242 81,546,896 +0.06(+5.22%)
Mar 23, 2012 1.187 1.188 1.160 1.181 81,003,624 -0.00(-0.14%)
Mar 22, 2012 1.168 1.191 1.168 1.182 109,570,056 -0.01(-0.60%)
Mar 21, 2012 1.191 1.210 1.185 1.190 80,530,072 -0.00(-0.03%)
Mar 20, 2012 1.165 1.194 1.156 1.190 94,846,576 +0.01(+0.55%)
Mar 19, 2012 1.164 1.191 1.156 1.183 98,735,704 +0.03(+2.18%)
Mar 16, 2012 1.166 1.167 1.151 1.158 71,130,976 -0.00(-0.22%)
Mar 15, 2012 1.162 1.168 1.145 1.161 101,177,816 +0.01(+0.76%)
Mar 14, 2012 1.143 1.164 1.130 1.152 125,014,880 +0.01(+1.12%)
Mar 13, 2012 1.097 1.139 1.090 1.139 98,481,992 +0.06(+5.63%)
Mar 12, 2012 1.075 1.082 1.063 1.078 77,916,312 +0.00(+0.16%)
Mar 09, 2012 1.070 1.083 1.068 1.077 79,691,112 +0.01(+1.21%)
Mar 08, 2012 1.049 1.073 1.043 1.064 64,166,888 +0.03(+3.17%)
Mar 07, 2012 1.022 1.038 1.018 1.031 96,306,920 +0.02(+2.27%)
Mar 06, 2012 1.009 1.015 0.9917 1.008 110,811,560 -0.03(-2.87%)
Mar 05, 2012 1.070 1.074 1.028 1.038 125,733,552 -0.03(-3.12%)
Mar 02, 2012 1.071 1.082 1.062 1.071 85,529,944 -0.00(-0.30%)
Mar 01, 2012 1.061 1.077 1.052 1.075 120,543,768 +0.03(+2.43%)
Feb 29, 2012 1.066 1.076 1.040 1.049 136,868,128 -0.01(-1.31%)
Feb 28, 2012 1.034 1.063 1.031 1.063 98,742,816 +0.03(+2.99%)
Feb 27, 2012 1.010 1.042 0.9979 1.032 95,059,592 +0.00(+0.48%)
Feb 24, 2012 1.026 1.033 1.020 1.027 69,230,656 +0.01(+0.98%)
Feb 23, 2012 1.002 1.021 0.9873 1.017 108,038,704 +0.02(+1.90%)
Feb 22, 2012 1.006 1.014 0.9936 0.9985 64,486,868 -0.01(-1.32%)
Feb 21, 2012 1.007 1.025 0.9927 1.012 84,538,992 +0.01(+0.85%)
Feb 17, 2012 1.013 1.015 0.9903 1.003 83,309,048 -0.01(-0.85%)
Feb 16, 2012 0.9743 1.016 0.9663 1.012 129,693,192 +0.04(+4.18%)
Feb 15, 2012 1.008 1.024 0.9681 0.9714 197,431,408 -0.02(-2.23%)
Feb 14, 2012 0.9794 0.9935 0.9694 0.9935 89,284,168 +0.01(+0.87%)
Feb 13, 2012 0.9806 0.9894 0.9681 0.9850 81,797,640 +0.03(+2.70%)
Feb 10, 2012 0.9593 0.9672 0.9492 0.9591 100,200,888 -0.02(-2.14%)
Feb 09, 2012 0.9692 0.9832 0.9529 0.9801 78,456,528 +0.02(+2.22%)
Feb 08, 2012 0.9445 0.9588 0.9343 0.9588 79,649,928 +0.02(+1.66%)
Feb 07, 2012 0.9366 0.9496 0.9239 0.9431 66,951,696 +0.00(+0.43%)
Feb 06, 2012 0.9293 0.9392 0.9229 0.9391 67,293,696 -0.00(-0.10%)
Feb 03, 2012 0.9290 0.9432 0.9242 0.9400 79,811,008 +0.04(+3.98%)
Feb 02, 2012 0.9036 0.9121 0.8929 0.9040 74,532,240 +0.01(+1.03%)
Feb 01, 2012 0.8883 0.9045 0.8799 0.8948 90,384,544 +0.02(+2.46%)
Jan 31, 2012 0.8828 0.8879 0.8572 0.8733 101,742,224 +0.00(+0.35%)
Jan 30, 2012 0.8467 0.8738 0.8367 0.8703 86,755,544 +0.00(+0.16%)
Jan 27, 2012 0.8554 0.8726 0.8540 0.8689 86,839,784 +0.01(+0.99%)
Jan 26, 2012 0.8807 0.8855 0.8482 0.8604 96,227,912 -0.01(-1.06%)
Jan 25, 2012 0.8640 0.8759 0.8448 0.8696 104,169,520 +0.03(+3.82%)
Jan 24, 2012 0.8315 0.8448 0.8270 0.8376 49,072,560 -0.00(-0.55%)
Jan 23, 2012 0.8422 0.8605 0.8283 0.8423 70,806,064 -0.00(-0.01%)
Jan 20, 2012 0.8348 0.8431 0.8332 0.8424 41,250,256 -0.00(-0.44%)
Jan 19, 2012 0.8412 0.8503 0.8375 0.8461 116,640,912 +0.02(+2.00%)
Jan 18, 2012 0.8036 0.8303 0.7990 0.8295 109,987,216 +0.03(+3.97%)
Jan 17, 2012 0.7987 0.8083 0.7898 0.7978 66,348,872 +0.02(+2.68%)
Jan 13, 2012 0.7738 0.7779 0.7573 0.7769 79,805,184 -0.01(-1.15%)
Jan 12, 2012 0.7829 0.7888 0.7652 0.7860 79,373,408 +0.01(+1.19%)
Jan 11, 2012 0.7714 0.7817 0.7631 0.7767 70,587,704 +0.01(+0.70%)
Jan 10, 2012 0.7803 0.7864 0.7661 0.7714 80,875,728 +0.02(+2.05%)
Jan 09, 2012 0.7685 0.7698 0.7483 0.7559 78,859,368 -0.01(-0.84%)
Jan 06, 2012 0.7565 0.7678 0.7472 0.7623 106,737,552 +0.01(+1.03%)
Jan 05, 2012 0.7326 0.7569 0.7240 0.7545 71,384,688 +0.02(+2.46%)
Jan 04, 2012 0.7242 0.7399 0.7149 0.7363 61,566,168 +0.05(+6.96%)
Dec 30, 2011 0.6954 0.6990 0.6880 0.6884 59,465,564 -0.01(-0.82%)
Dec 29, 2011 0.6828 0.6957 0.6770 0.6941 69,660,560 +0.01(+1.95%)
Dec 28, 2011 0.7017 0.7042 0.6742 0.6808 103,025,496 -0.02(-3.21%)
Dec 27, 2011 0.6954 0.7108 0.6926 0.7034 71,886,976 +0.01(+0.77%)
Dec 23, 2011 0.6843 0.6982 0.6803 0.6981 57,063,548 +0.03(+5.09%)
Dec 21, 2011 0.6813 0.6813 0.6399 0.6642 176,655,872 -0.03(-4.16%)
Dec 20, 2011 0.6668 0.6952 0.6668 0.6931 137,630,256 +0.06(+8.88%)
Dec 19, 2011 0.6636 0.6679 0.6316 0.6366 102,404,208 -0.02(-2.77%)
Dec 16, 2011 0.6573 0.6825 0.6529 0.6547 144,507,536 +0.01(+1.25%)
Dec 15, 2011 0.6701 0.6703 0.6434 0.6466 157,846,912 -0.01(-0.78%)
Dec 14, 2011 0.6753 0.6774 0.6401 0.6517 210,844,368 -0.03(-4.65%)
Dec 13, 2011 0.7208 0.7294 0.6746 0.6835 119,116,104 -0.02(-3.38%)
Dec 12, 2011 0.7088 0.7095 0.6885 0.7074 110,346,400 -0.02(-3.28%)
Dec 09, 2011 0.7044 0.7379 0.7026 0.7314 100,948,496 +0.03(+4.74%)
Dec 08, 2011 0.7209 0.7376 0.6939 0.6983 133,624,592 -0.04(-5.09%)
Dec 07, 2011 0.7290 0.7452 0.7066 0.7357 79,248,280 +0.00(+0.15%)
Dec 06, 2011 0.7438 0.7493 0.7280 0.7346 71,990,080 -0.01(-0.77%)
Dec 05, 2011 0.7512 0.7560 0.7290 0.7403 97,345,472 +0.02(+3.28%)
Dec 02, 2011 0.7450 0.7456 0.7161 0.7168 66,386,300 -0.01(-0.95%)
Dec 01, 2011 0.7093 0.7294 0.7075 0.7237 94,373,616 +0.02(+2.14%)
Nov 30, 2011 0.6907 0.7109 0.6848 0.7085 124,615,104 +0.07(+10.98%)
Nov 29, 2011 0.6481 0.6643 0.6335 0.6384 120,424,168 -0.01(-1.81%)
Nov 28, 2011 0.6324 0.6531 0.6320 0.6502 135,043,952 +0.06(+10.33%)
Nov 25, 2011 0.5964 0.6165 0.5893 0.5893 63,551,224 -0.01(-2.27%)
Nov 23, 2011 0.6327 0.6345 0.6025 0.6030 159,658,752 -0.04(-6.65%)
Nov 22, 2011 0.6348 0.6530 0.6246 0.6459 164,925,760 +0.01(+0.87%)
Nov 21, 2011 0.6535 0.6548 0.6204 0.6403 140,018,544 -0.04(-5.81%)
Nov 18, 2011 0.6964 0.6987 0.6762 0.6798 121,493,136 -0.02(-2.40%)
Nov 17, 2011 0.7426 0.7432 0.6825 0.6965 229,313,184 -0.05(-6.88%)
Nov 16, 2011 0.7700 0.7879 0.7442 0.7480 124,354,280 -0.04(-4.93%)
Nov 15, 2011 0.7565 0.7965 0.7533 0.7868 113,197,480 +0.02(+3.21%)
Nov 14, 2011 0.7709 0.7833 0.7534 0.7623 58,185,844 -0.01(-1.70%)
Nov 11, 2011 0.7551 0.7830 0.7516 0.7754 88,231,200 +0.04(+5.61%)
Nov 10, 2011 0.7588 0.7604 0.7139 0.7342 91,511,872 -0.00(-0.41%)
Nov 09, 2011 0.7745 0.7786 0.7313 0.7372 114,259,136 -0.09(-10.34%)
Nov 08, 2011 0.8127 0.8271 0.7859 0.8223 105,906,792 +0.03(+3.33%)
Nov 07, 2011 0.7786 0.7973 0.7544 0.7958 114,714,216 +0.02(+2.22%)
Nov 04, 2011 0.7791 0.7889 0.7555 0.7785 81,530,304 -0.01(-1.55%)
Nov 03, 2011 0.7636 0.7944 0.7371 0.7907 146,213,408 +0.05(+6.09%)
Nov 02, 2011 0.7484 0.7545 0.7249 0.7453 125,317,280 +0.02(+2.46%)
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.