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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.13 -0.45 (-0.64%)
Official Closing Price Updated: 4:15 PM 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 (%)
Sep 30, 2011 0.6232 0.6375 0.5964 0.5984 148,277,712 -0.05(-7.77%)
Sep 29, 2011 0.7025 0.7042 0.6142 0.6489 173,501,104 -0.02(-2.96%)
Sep 28, 2011 0.7117 0.7254 0.6667 0.6687 138,665,536 -0.03(-4.71%)
Sep 27, 2011 0.7167 0.7339 0.6884 0.7018 133,448,512 +0.02(+3.06%)
Sep 26, 2011 0.6688 0.6846 0.6247 0.6809 127,249,080 +0.02(+3.39%)
Sep 23, 2011 0.6224 0.6667 0.6211 0.6586 134,726,992 +0.02(+3.12%)
Sep 22, 2011 0.6537 0.6715 0.6075 0.6387 172,836,736 -0.07(-9.73%)
Sep 21, 2011 0.7571 0.7685 0.7069 0.7075 120,788,000 -0.04(-5.09%)
Sep 20, 2011 0.7671 0.7854 0.7407 0.7454 123,153,160 -0.01(-1.42%)
Sep 19, 2011 0.7275 0.7678 0.7084 0.7561 127,302,504 +0.00(+0.25%)
Sep 16, 2011 0.7408 0.7573 0.7357 0.7542 126,877,432 +0.02(+2.61%)
Sep 15, 2011 0.7274 0.7385 0.7054 0.7350 121,186,864 +0.03(+4.54%)
Sep 14, 2011 0.6857 0.7268 0.6648 0.7031 120,362,536 +0.03(+4.32%)
Sep 13, 2011 0.6563 0.6789 0.6472 0.6740 144,248,176 +0.03(+3.88%)
Sep 12, 2011 0.6047 0.6502 0.6034 0.6488 123,248,128 +0.02(+3.75%)
Sep 09, 2011 0.6571 0.6643 0.6128 0.6253 106,998,480 -0.04(-6.58%)
Sep 08, 2011 0.6680 0.6980 0.6634 0.6694 102,550,888 -0.01(-1.38%)
Sep 07, 2011 0.6585 0.6793 0.6531 0.6788 82,392,480 +0.05(+7.56%)
Sep 06, 2011 0.5866 0.6339 0.5823 0.6311 87,613,952 -0.00(-0.02%)
Sep 02, 2011 0.6405 0.6505 0.6204 0.6312 79,420,424 -0.05(-7.00%)
Sep 01, 2011 0.7030 0.7192 0.6748 0.6787 101,923,320 -0.02(-2.82%)
Aug 31, 2011 0.7072 0.7237 0.6802 0.6984 132,123,632 +0.00(+0.58%)
Aug 30, 2011 0.6732 0.7065 0.6621 0.6944 117,951,872 +0.01(+2.04%)
Aug 29, 2011 0.6470 0.6829 0.6470 0.6805 116,674,672 +0.05(+8.51%)
Aug 26, 2011 0.5796 0.6343 0.5617 0.6272 114,757,832 +0.04(+7.22%)
Aug 25, 2011 0.6131 0.6218 0.5784 0.5849 78,570,376 -0.03(-4.80%)
Aug 24, 2011 0.5971 0.6179 0.5811 0.6144 101,582,424 +0.01(+2.36%)
Aug 23, 2011 0.5456 0.6007 0.5393 0.6003 147,333,984 +0.07(+12.38%)
Aug 22, 2011 0.5666 0.5678 0.5298 0.5342 111,547,080 +0.00(+0.90%)
Aug 19, 2011 0.5417 0.5825 0.5277 0.5294 148,034,656 -0.03(-5.61%)
Aug 18, 2011 0.6025 0.6027 0.5427 0.5608 169,286,768 -0.10(-14.50%)
Aug 17, 2011 0.6708 0.6868 0.6356 0.6560 109,344,648 -0.01(-1.62%)
Aug 16, 2011 0.6658 0.6846 0.6407 0.6668 77,615,072 -0.02(-2.57%)
Aug 15, 2011 0.6643 0.6846 0.6552 0.6844 78,050,240 +0.03(+4.31%)
Aug 12, 2011 0.6543 0.6677 0.6315 0.6561 129,023,472 +0.02(+2.54%)
Aug 11, 2011 0.5890 0.6592 0.5819 0.6398 147,531,040 +0.07(+12.84%)
Aug 10, 2011 0.5998 0.6278 0.5637 0.5670 166,706,352 -0.08(-11.79%)
Aug 09, 2011 0.6162 0.6448 0.5417 0.6428 219,665,472 +0.08(+13.70%)
Aug 08, 2011 0.6254 0.6594 0.5641 0.5654 197,939,024 -0.12(-17.57%)
Aug 05, 2011 0.7246 0.7336 0.6285 0.6859 163,834,208 -0.02(-2.21%)
Aug 04, 2011 0.7784 0.7822 0.7011 0.7014 150,494,400 -0.11(-13.61%)
Aug 03, 2011 0.7933 0.8159 0.7527 0.8118 90,461,064 +0.02(+2.59%)
Aug 02, 2011 0.8433 0.8548 0.7880 0.7913 91,186,864 -0.06(-7.59%)
Aug 01, 2011 0.8995 0.9041 0.8249 0.8563 101,701,632 -0.01(-1.35%)
Jul 29, 2011 0.8550 0.8950 0.8428 0.8680 77,192,080 -0.01(-0.97%)
Jul 28, 2011 0.8735 0.9092 0.8632 0.8765 63,568,748 +0.00(+0.53%)
Jul 27, 2011 0.9263 0.9280 0.8653 0.8719 74,197,272 -0.07(-7.59%)
Jul 26, 2011 0.9352 0.9549 0.9307 0.9435 53,246,688 +0.01(+0.55%)
Jul 25, 2011 0.9205 0.9532 0.9160 0.9383 41,266,672 -0.01(-0.59%)
Jul 22, 2011 0.9323 0.9475 0.9120 0.9439 47,316,924 +0.03(+3.11%)
Jul 21, 2011 0.9000 0.9300 0.8855 0.9155 67,599,976 +0.02(+2.03%)
Jul 20, 2011 0.9245 0.9250 0.8936 0.8973 55,167,980 -0.01(-1.40%)
Jul 19, 2011 0.8756 0.9113 0.8754 0.9100 74,232,488 +0.06(+7.05%)
Jul 18, 2011 0.8514 0.8611 0.8259 0.8501 43,598,596 -0.01(-1.65%)
Jul 15, 2011 0.8599 0.8643 0.8421 0.8643 49,660,716 +0.03(+3.98%)
Jul 14, 2011 0.8685 0.8796 0.8214 0.8313 63,591,700 -0.03(-3.44%)
Jul 13, 2011 0.8685 0.8867 0.8518 0.8609 59,136,984 +0.01(+1.33%)
Jul 12, 2011 0.8696 0.8752 0.8483 0.8495 51,846,032 -0.02(-2.44%)
Jul 11, 2011 0.8920 0.9050 0.8611 0.8708 69,767,584 -0.05(-5.36%)
Jul 08, 2011 0.9042 0.9204 0.8895 0.9201 75,237,256 -0.01(-0.83%)
Jul 07, 2011 0.9113 0.9356 0.9081 0.9278 55,174,608 +0.04(+4.05%)
Jul 06, 2011 0.8801 0.8954 0.8714 0.8917 41,125,708 +0.01(+1.07%)
Jul 05, 2011 0.8727 0.8851 0.8671 0.8823 37,756,080 +0.01(+1.44%)
Jul 01, 2011 0.8340 0.8730 0.8268 0.8698 39,522,752 +0.04(+4.63%)
Jun 30, 2011 0.8092 0.8337 0.8078 0.8313 46,591,520 +0.03(+3.80%)
Jun 29, 2011 0.7979 0.8047 0.7834 0.8008 35,243,824 +0.01(+1.25%)
Jun 28, 2011 0.7624 0.7913 0.7596 0.7909 29,710,446 +0.03(+4.49%)
Jun 27, 2011 0.7253 0.7669 0.7212 0.7570 38,278,692 +0.04(+4.86%)
Jun 24, 2011 0.7507 0.7530 0.7183 0.7219 48,452,468 -0.04(-5.27%)
Jun 23, 2011 0.7171 0.7630 0.7104 0.7620 59,683,336 +0.02(+2.77%)
Jun 22, 2011 0.7485 0.7616 0.7410 0.7415 32,034,750 -0.02(-2.25%)
Jun 21, 2011 0.7204 0.7600 0.7108 0.7586 38,270,088 +0.05(+6.67%)
Jun 20, 2011 0.7126 0.7183 0.6950 0.7112 24,366,902 +0.01(+1.33%)
Jun 17, 2011 0.7271 0.7299 0.6957 0.7019 46,352,620 -0.01(-0.74%)
Jun 16, 2011 0.7175 0.7243 0.6895 0.7071 43,882,008 -0.01(-1.40%)
Jun 15, 2011 0.7380 0.7512 0.7122 0.7171 46,020,832 -0.04(-5.46%)
Jun 14, 2011 0.7479 0.7649 0.7476 0.7586 30,145,214 +0.03(+3.72%)
Jun 13, 2011 0.7340 0.7426 0.7240 0.7314 30,387,676 +0.00(+0.07%)
Jun 10, 2011 0.7556 0.7608 0.7298 0.7309 28,697,372 -0.04(-4.59%)
Jun 09, 2011 0.7630 0.7770 0.7559 0.7660 22,696,482 +0.00(+0.44%)
Jun 08, 2011 0.7741 0.7782 0.7561 0.7627 48,171,424 -0.02(-2.15%)
Jun 07, 2011 0.7901 0.7992 0.7781 0.7795 28,852,484 -0.00(-0.58%)
Jun 06, 2011 0.8070 0.8099 0.7831 0.7840 27,565,392 -0.02(-2.42%)
Jun 03, 2011 0.8121 0.8306 0.8006 0.8034 41,978,924 -0.01(-1.51%)
May 24, 2011 0.8378 0.8378 0.8156 0.8158 34,990,580 -0.02(-1.88%)
May 23, 2011 0.8335 0.8406 0.8191 0.8315 39,892,924 -0.04(-4.34%)
May 20, 2011 0.8857 0.8892 0.8659 0.8692 22,486,962 -0.02(-2.21%)
May 19, 2011 0.8914 0.8947 0.8736 0.8888 27,107,772 +0.01(+0.86%)
May 18, 2011 0.8571 0.8862 0.8536 0.8812 21,930,322 +0.02(+2.43%)
May 17, 2011 0.8404 0.8608 0.8353 0.8603 46,232,332 +0.01(+0.82%)
May 16, 2011 0.8883 0.8953 0.8473 0.8533 41,068,628 -0.05(-5.20%)
May 13, 2011 0.9269 0.9312 0.8992 0.9001 38,147,620 -0.03(-3.54%)
May 12, 2011 0.9074 0.9370 0.8927 0.9331 31,082,908 +0.02(+1.76%)
May 11, 2011 0.9344 0.9433 0.8981 0.9170 33,333,712 -0.02(-2.16%)
May 10, 2011 0.9227 0.9411 0.9178 0.9372 28,516,046 +0.02(+2.57%)
May 09, 2011 0.9082 0.9249 0.8986 0.9137 21,609,018 +0.01(+1.08%)
May 06, 2011 0.9234 0.9380 0.8968 0.9039 39,587,448 +0.01(+0.87%)
May 05, 2011 0.8965 0.9279 0.8862 0.8961 49,328,732 -0.01(-1.50%)
May 04, 2011 0.9151 0.9228 0.8882 0.9098 42,217,624 -0.01(-0.59%)
May 03, 2011 0.9262 0.9288 0.8978 0.9152 26,993,220 -0.01(-1.50%)
May 02, 2011 0.9250 0.9442 0.9208 0.9291 27,754,732 -0.01(-0.54%)
Apr 29, 2011 0.9314 0.9410 0.9275 0.9342 27,010,530 -0.00(-0.48%)
Apr 28, 2011 0.9309 0.9391 0.9234 0.9387 34,017,076 -0.00(-0.15%)
Apr 27, 2011 0.9250 0.9424 0.9134 0.9401 32,283,740 +0.02(+2.07%)
Apr 26, 2011 0.9128 0.9300 0.9073 0.9210 23,078,030 +0.02(+1.72%)
Apr 25, 2011 0.9058 0.9068 0.8958 0.9054 23,449,982 +0.01(+0.74%)
Apr 21, 2011 0.9039 0.9042 0.8907 0.8988 33,473,294 +0.02(+2.54%)
Apr 20, 2011 0.8652 0.8798 0.8623 0.8765 67,557,736 +0.05(+6.65%)
Apr 19, 2011 0.8123 0.8218 0.8004 0.8218 55,291,336 +0.01(+1.80%)
Apr 18, 2011 0.7993 0.8077 0.7667 0.8073 64,721,504 -0.02(-1.93%)
Apr 15, 2011 0.8188 0.8340 0.8085 0.8232 77,111,856 -0.01(-0.65%)
Apr 14, 2011 0.8157 0.8324 0.8057 0.8285 34,963,180 -0.00(-0.55%)
Apr 13, 2011 0.8313 0.8399 0.8137 0.8331 36,493,424 +0.02(+2.39%)
Apr 12, 2011 0.8183 0.8245 0.8031 0.8137 34,323,836 -0.02(-1.97%)
Apr 11, 2011 0.8473 0.8531 0.8217 0.8300 28,888,492 -0.01(-0.91%)
Apr 08, 2011 0.8621 0.8651 0.8250 0.8376 25,994,488 -0.01(-1.50%)
Apr 07, 2011 0.8512 0.8666 0.8328 0.8504 37,063,616 -0.00(-0.02%)
Apr 06, 2011 0.8644 0.8728 0.8372 0.8506 34,206,316 +0.01(+0.75%)
Apr 05, 2011 0.8475 0.8613 0.8410 0.8442 27,861,568 -0.01(-1.14%)
Apr 04, 2011 0.8691 0.8712 0.8420 0.8539 32,156,228 -0.01(-0.90%)
Apr 01, 2011 0.8727 0.8811 0.8542 0.8617 38,924,268 +0.00(+0.15%)
Mar 31, 2011 0.8532 0.8625 0.8481 0.8604 29,064,774 +0.00(+0.42%)
Mar 30, 2011 0.8572 0.8600 0.8457 0.8567 34,792,932 +0.01(+1.47%)
Mar 29, 2011 0.8158 0.8445 0.8073 0.8443 34,608,144 +0.02(+2.87%)
Mar 28, 2011 0.8462 0.8463 0.8197 0.8207 45,763,336 -0.01(-1.70%)
Mar 25, 2011 0.8371 0.8512 0.8315 0.8349 76,412,864 +0.01(+0.73%)
Mar 24, 2011 0.8045 0.8338 0.7907 0.8288 67,316,360 +0.04(+5.44%)
Mar 23, 2011 0.7648 0.7929 0.7493 0.7861 53,860,508 +0.01(+1.51%)
Mar 22, 2011 0.7801 0.7824 0.7683 0.7743 33,150,902 -0.00(-0.27%)
Mar 21, 2011 0.7819 0.7885 0.7644 0.7765 49,039,876 +0.04(+5.58%)
Mar 18, 2011 0.7653 0.7656 0.7339 0.7354 61,161,448 -0.00(-0.55%)
Mar 17, 2011 0.7536 0.7632 0.7388 0.7395 60,012,652 +0.02(+2.61%)
Mar 16, 2011 0.7584 0.7702 0.7051 0.7207 111,716,632 -0.06(-7.34%)
Mar 15, 2011 0.7388 0.7911 0.7314 0.7778 96,848,848 -0.03(-4.09%)
Mar 14, 2011 0.8056 0.8239 0.7926 0.8109 40,647,808 -0.01(-0.98%)
Mar 11, 2011 0.7920 0.8258 0.7908 0.8189 52,825,772 +0.01(+1.67%)
Mar 10, 2011 0.8142 0.8213 0.7953 0.8055 90,069,624 -0.04(-4.57%)
Mar 09, 2011 0.8544 0.8555 0.8310 0.8441 50,001,012 -0.02(-2.02%)
Mar 08, 2011 0.8477 0.8738 0.8340 0.8615 66,341,868 +0.01(+1.04%)
Mar 07, 2011 0.8991 0.9006 0.8287 0.8526 70,860,192 -0.04(-3.98%)
Mar 04, 2011 0.9017 0.9017 0.8704 0.8880 56,373,756 -0.01(-1.48%)
Mar 03, 2011 0.8753 0.9060 0.8752 0.9013 68,425,488 +0.05(+5.97%)
Mar 02, 2011 0.8371 0.8678 0.8364 0.8506 58,781,948 +0.01(+1.41%)
Mar 01, 2011 0.8929 0.8929 0.8315 0.8387 63,319,068 -0.04(-4.81%)
Feb 28, 2011 0.8847 0.8934 0.8652 0.8811 53,727,060 +0.01(+0.73%)
Feb 25, 2011 0.8544 0.8783 0.8520 0.8747 55,064,704 +0.04(+4.28%)
Feb 24, 2011 0.8328 0.8471 0.8087 0.8388 1,321,141,376 +0.01(+1.42%)
Feb 23, 2011 0.8477 0.8568 0.8080 0.8270 100,107,080 -0.02(-2.47%)
Feb 22, 2011 0.8927 0.8997 0.8441 0.8479 123,974,328 -0.08(-8.81%)
Feb 18, 2011 0.9357 0.9394 0.9187 0.9298 66,053,508 -0.01(-0.57%)
Feb 17, 2011 0.9221 0.9401 0.9204 0.9351 44,685,464 -0.00(-0.09%)
Feb 16, 2011 0.9262 0.9433 0.9248 0.9359 72,699,176 +0.02(+1.85%)
Feb 15, 2011 0.9162 0.9210 0.9059 0.9189 48,018,788 -0.00(-0.26%)
Feb 14, 2011 0.9154 0.9256 0.9129 0.9213 30,757,254 +0.01(+0.63%)
Feb 11, 2011 0.8889 0.9161 0.8845 0.9156 48,716,592 +0.02(+2.05%)
Feb 10, 2011 0.8780 0.8990 0.8719 0.8972 73,202,504 +0.00(+0.49%)
Feb 09, 2011 0.8923 0.9002 0.8841 0.8928 67,182,816 -0.01(-0.61%)
Feb 08, 2011 0.8798 0.8983 0.8754 0.8983 69,009,736 +0.02(+2.13%)
Feb 07, 2011 0.8723 0.8931 0.8680 0.8795 53,471,840 +0.01(+1.45%)
Feb 04, 2011 0.8537 0.8683 0.8460 0.8669 70,042,888 +0.02(+1.80%)
Feb 03, 2011 0.8436 0.8562 0.8232 0.8516 67,767,056 +0.00(+0.39%)
Feb 02, 2011 0.8476 0.8570 0.8429 0.8483 47,445,428 -0.00(-0.45%)
Feb 01, 2011 0.8259 0.8577 0.8228 0.8521 104,815,440 +0.04(+5.55%)
Jan 31, 2011 0.7986 0.8134 0.7809 0.8073 82,417,408 +0.01(+1.48%)
Jan 28, 2011 0.8607 0.8623 0.7841 0.7955 131,134,400 -0.06(-7.54%)
Jan 27, 2011 0.8540 0.8676 0.8494 0.8604 57,361,308 +0.02(+1.93%)
Jan 26, 2011 0.8366 0.8520 0.8289 0.8441 51,533,336 +0.01(+1.55%)
Jan 25, 2011 0.8172 0.8324 0.8112 0.8313 49,491,560 +0.00(+0.35%)
Jan 24, 2011 0.8000 0.8291 0.7957 0.8284 44,531,144 +0.03(+4.13%)
Jan 21, 2011 0.8260 0.8309 0.7950 0.7955 54,009,784 -0.02(-2.28%)
Jan 20, 2011 0.8229 0.8249 0.7956 0.8141 97,613,424 -0.02(-2.25%)
Jan 19, 2011 0.8661 0.8661 0.8242 0.8328 77,248,664 -0.03(-3.35%)
Jan 18, 2011 0.8330 0.8643 0.8316 0.8617 71,148,456 +0.01(+0.80%)
Jan 14, 2011 0.8363 0.8551 0.8308 0.8549 31,568,820 +0.02(+2.17%)
Jan 13, 2011 0.8371 0.8418 0.8287 0.8367 67,709,288 +0.00(+0.32%)
Jan 12, 2011 0.8288 0.8346 0.8193 0.8341 69,085,904 +0.02(+2.03%)
Jan 11, 2011 0.8237 0.8254 0.8092 0.8175 56,624,924 +0.00(+0.46%)
Jan 10, 2011 0.7986 0.8179 0.7933 0.8138 44,331,120 +0.01(+1.12%)
Jan 07, 2011 0.8107 0.8120 0.7814 0.8047 78,523,592 -0.00(-0.23%)
Jan 06, 2011 0.8022 0.8085 0.7972 0.8066 53,834,492 +0.01(+0.90%)
Jan 05, 2011 0.7723 0.7997 0.7713 0.7994 63,309,768 +0.02(+2.48%)
Jan 04, 2011 0.7910 0.7912 0.7651 0.7800 67,754,392 -0.00(-0.16%)
Jan 03, 2011 0.7673 0.7966 0.7672 0.7812 68,773,896 +0.03(+4.52%)
Dec 31, 2010 0.7527 0.7527 0.7364 0.7474 25,106,552 -0.01(-0.92%)
Dec 30, 2010 0.7604 0.7606 0.7506 0.7544 14,806,256 -0.01(-0.75%)
Dec 29, 2010 0.7623 0.7643 0.7582 0.7601 23,423,866 +0.00(+0.60%)
Dec 28, 2010 0.7645 0.7652 0.7504 0.7556 32,685,072 -0.00(-0.43%)
Dec 27, 2010 0.7525 0.7632 0.7364 0.7589 33,044,956 +0.00(+0.04%)
Dec 23, 2010 0.7604 0.7635 0.7536 0.7586 18,985,966 -0.01(-0.76%)
Dec 22, 2010 0.7637 0.7675 0.7605 0.7644 22,246,282 +0.00(+0.11%)
Dec 21, 2010 0.7599 0.7639 0.7541 0.7636 17,304,862 +0.01(+1.65%)
Dec 20, 2010 0.7531 0.7592 0.7349 0.7512 64,981,376 +0.00(+0.27%)
Dec 17, 2010 0.7493 0.7557 0.7452 0.7492 31,566,644 +0.00(+0.30%)
Dec 16, 2010 0.7324 0.7508 0.7278 0.7469 44,369,108 +0.02(+2.09%)
Dec 15, 2010 0.7386 0.7523 0.7253 0.7316 49,232,576 -0.01(-1.02%)
Dec 14, 2010 0.7419 0.7492 0.7338 0.7392 39,602,188 +0.00(+0.42%)
Dec 13, 2010 0.7542 0.7542 0.7354 0.7361 41,692,044 -0.01(-1.17%)
Dec 10, 2010 0.7345 0.7462 0.7285 0.7448 45,427,788 +0.02(+2.10%)
Dec 09, 2010 0.7409 0.7411 0.7228 0.7295 51,657,980 +0.00(+0.11%)
Dec 08, 2010 0.7259 0.7306 0.7118 0.7287 48,123,252 +0.01(+1.38%)
Dec 07, 2010 0.7447 0.7447 0.7175 0.7188 84,708,872 +0.00(+0.09%)
Dec 06, 2010 0.7195 0.7223 0.7123 0.7181 51,025,068 -0.00(-0.18%)
Dec 03, 2010 0.7048 0.7217 0.7046 0.7194 90,388,856 +0.01(+0.84%)
Dec 02, 2010 0.6955 0.7165 0.6937 0.7134 68,062,440 +0.02(+3.04%)
Dec 01, 2010 0.6809 0.7028 0.6798 0.6924 106,566,976 +0.04(+6.36%)
Nov 30, 2010 0.6553 0.6638 0.6437 0.6510 103,407,368 -0.03(-3.80%)
Nov 29, 2010 0.6748 0.6823 0.6516 0.6767 90,935,104 -0.01(-1.39%)
Nov 26, 2010 0.6786 0.6915 0.6746 0.6863 30,733,512 -0.00(-0.63%)
Nov 24, 2010 0.6711 0.6906 0.6906 0.6906 66,784,944 +0.04(+5.84%)
Nov 23, 2010 0.6646 0.6665 0.6409 0.6525 95,744,760 -0.03(-4.72%)
Nov 22, 2010 0.6593 0.6849 0.6566 0.6849 75,956,328 +0.02(+2.64%)
Nov 19, 2010 0.6635 0.6722 0.6560 0.6673 48,122,064 +0.00(+0.24%)
Nov 18, 2010 0.6566 0.6789 0.6561 0.6657 71,429,592 +0.03(+4.65%)
Nov 17, 2010 0.6313 0.6456 0.6267 0.6361 57,260,208 +0.01(+0.95%)
Nov 16, 2010 0.6489 0.6603 0.6226 0.6302 93,570,824 -0.03(-4.96%)
Nov 15, 2010 0.6817 0.6846 0.6623 0.6631 61,396,392 -0.01(-1.07%)
Nov 12, 2010 0.6945 0.7028 0.6549 0.6703 112,449,952 -0.04(-5.09%)
Nov 11, 2010 0.6849 0.7087 0.6766 0.7062 62,769,252 -0.01(-1.68%)
Nov 10, 2010 0.7112 0.7208 0.6945 0.7183 47,964,380 +0.01(+1.53%)
Nov 09, 2010 0.7293 0.7318 0.6987 0.7075 62,829,000 -0.01(-1.62%)
Nov 08, 2010 0.7136 0.7228 0.7085 0.7191 53,283,092 +0.00(+0.25%)
Nov 05, 2010 0.7181 0.7216 0.7112 0.7173 58,743,268 +0.00(+0.12%)
Nov 04, 2010 0.7160 0.7249 0.7110 0.7164 57,649,768 +0.02(+3.54%)
Nov 03, 2010 0.6855 0.6921 0.6667 0.6919 59,326,320 +0.01(+1.45%)
Nov 02, 2010 0.6779 0.6876 0.6748 0.6820 35,091,284 +0.02(+3.03%)
Nov 01, 2010 0.6672 0.6807 0.6525 0.6620 43,899,620 +0.00(+0.23%)
Oct 29, 2010 0.6635 0.6712 0.6596 0.6605 41,602,024 -0.00(-0.48%)
Oct 28, 2010 0.6690 0.6694 0.6479 0.6636 55,523,112 +0.00(+0.57%)
Oct 27, 2010 0.6448 0.6615 0.6413 0.6599 58,132,516 +0.01(+1.63%)
Oct 25, 2010 0.6472 0.6603 0.6472 0.6492 39,753,936 +0.01(+1.52%)
Oct 22, 2010 0.6281 0.6410 0.6248 0.6395 30,249,578 +0.01(+1.95%)
Oct 21, 2010 0.6355 0.6424 0.6091 0.6273 56,512,940 +0.00(+0.70%)
Oct 20, 2010 0.6162 0.6367 0.6124 0.6230 48,146,992 +0.01(+2.08%)
Oct 19, 2010 0.6104 0.6249 0.5956 0.6103 65,585,796 -0.03(-3.98%)
Oct 18, 2010 0.6366 0.6421 0.6287 0.6355 44,803,580 +0.00(+0.00%)
Oct 15, 2010 0.6188 0.6355 0.6050 0.6355 61,620,356 +0.04(+6.38%)
Oct 14, 2010 0.6015 0.6050 0.5883 0.5974 41,087,028 -0.00(-0.56%)
Oct 13, 2010 0.5973 0.6081 0.5923 0.6008 49,883,096 +0.01(+2.43%)
Oct 12, 2010 0.5708 0.5896 0.5574 0.5865 50,337,948 +0.01(+2.08%)
Oct 11, 2010 0.5750 0.5826 0.5694 0.5746 19,642,026 +0.00(+0.20%)
Oct 08, 2010 0.5631 0.5775 0.5516 0.5734 35,839,540 +0.01(+2.01%)
Oct 07, 2010 0.5661 0.5665 0.5486 0.5621 40,671,552 +0.01(+0.98%)
Oct 06, 2010 0.5688 0.5724 0.5454 0.5566 45,590,220 -0.01(-2.55%)
Oct 05, 2010 0.5505 0.5739 0.5496 0.5712 56,589,308 +0.04(+7.44%)
Oct 04, 2010 0.5452 0.5508 0.5230 0.5316 63,799,440 -0.02(-3.47%)
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.