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

PowerShares QQQ (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 47.69 48.06 47.03 47.21 132,055,952 -0.39(-0.82%)
Apr 29, 2008 47.15 47.76 47.06 47.60 91,225,664 +0.36(+0.76%)
Apr 28, 2008 47.25 47.62 47.13 47.24 71,221,112 +0.09(+0.19%)
Apr 25, 2008 47.31 47.35 46.57 47.15 121,913,200 -0.12(-0.25%)
Apr 24, 2008 46.87 47.79 46.39 47.27 166,615,680 +0.42(+0.90%)
Apr 23, 2008 46.68 47.06 46.27 46.85 130,951,448 +0.51(+1.10%)
Apr 22, 2008 46.73 46.77 45.93 46.34 104,091,912 -0.70(-1.49%)
Apr 21, 2008 46.61 47.08 46.49 47.04 79,195,192 +0.33(+0.71%)
Apr 18, 2008 46.51 46.93 46.22 46.71 132,971,112 +1.44(+3.18%)
Apr 17, 2008 45.42 45.75 44.98 45.27 124,961,200 -0.10(-0.22%)
Apr 16, 2008 44.69 45.48 44.65 45.37 133,947,032 +1.23(+2.79%)
Apr 15, 2008 44.24 44.35 43.68 44.14 124,124,240 +0.06(+0.14%)
Apr 14, 2008 44.21 44.48 43.95 44.08 89,242,832 -0.20(-0.45%)
Apr 11, 2008 44.28 45.10 44.12 44.28 120,102,160 -1.26(-2.77%)
Apr 10, 2008 44.93 45.84 44.93 45.54 112,771,200 +0.64(+1.43%)
Apr 09, 2008 45.47 45.49 44.63 44.90 127,201,288 -0.51(-1.12%)
Apr 08, 2008 45.41 45.72 45.18 45.41 97,435,120 -0.35(-0.76%)
Apr 07, 2008 46.15 46.41 45.65 45.76 102,404,872 -0.10(-0.22%)
Apr 04, 2008 45.78 46.35 45.40 45.86 139,257,984 +0.27(+0.59%)
Apr 03, 2008 45.29 45.91 45.14 45.59 139,854,736 +0.10(+0.22%)
Apr 02, 2008 45.69 46.02 45.17 45.49 132,447,664 -0.10(-0.22%)
Apr 01, 2008 44.45 45.61 44.41 45.59 137,358,640 +1.87(+4.28%)
Mar 31, 2008 43.65 44.02 43.45 43.72 113,595,384 +0.23(+0.53%)
Mar 28, 2008 43.39 44.34 43.33 43.49 111,821,808 -0.22(-0.50%)
Mar 27, 2008 44.44 44.51 43.71 43.71 143,830,976 -0.99(-2.21%)
Mar 26, 2008 44.69 44.85 44.28 44.70 124,780,672 -0.13(-0.29%)
Mar 25, 2008 44.68 45.07 44.28 44.83 118,113,624 +0.25(+0.56%)
Mar 24, 2008 43.28 44.76 43.28 44.58 124,998,552 +1.49(+3.46%)
Mar 21, 2008 42.35 43.10 42.10 43.09 128,396,984 +0.00(+0.00%)
Mar 20, 2008 42.35 43.10 42.10 43.09 128,352,976 +0.83(+1.96%)
Mar 19, 2008 43.51 43.60 42.23 42.26 216,089,952 -1.07(-2.47%)
Mar 18, 2008 42.24 43.34 42.11 43.33 216,219,936 +1.85(+4.46%)
Mar 17, 2008 41.26 42.01 41.05 41.48 193,067,744 -0.77(-1.82%)
Mar 14, 2008 43.36 43.38 41.74 42.25 309,535,520 -0.79(-1.84%)
Mar 13, 2008 42.21 43.33 41.81 43.04 208,977,440 +0.33(+0.77%)
Mar 12, 2008 43.02 43.44 42.60 42.71 155,399,296 -0.12(-0.28%)
Mar 11, 2008 41.86 42.85 41.51 42.83 196,745,584 +1.57(+3.81%)
Mar 10, 2008 42.01 42.14 41.17 41.26 146,850,448 -0.81(-1.93%)
Mar 07, 2008 41.91 42.64 41.38 42.07 242,537,280 -0.10(-0.24%)
Mar 06, 2008 43.09 43.27 42.10 42.17 152,569,216 -0.95(-2.20%)
Mar 05, 2008 42.99 43.54 42.75 43.12 183,161,040 +0.21(+0.49%)
Mar 04, 2008 42.41 43.04 42.02 42.91 183,783,056 +0.24(+0.56%)
Mar 03, 2008 42.93 42.99 42.24 42.67 132,804,608 -0.28(-0.65%)
Feb 29, 2008 43.65 43.77 42.85 42.95 188,602,032 -1.17(-2.65%)
Feb 28, 2008 44.11 44.53 43.95 44.12 129,009,448 -0.17(-0.38%)
Feb 27, 2008 43.77 44.46 43.67 44.29 125,498,408 +0.22(+0.50%)
Feb 26, 2008 43.65 44.48 43.37 44.07 148,330,496 +0.17(+0.39%)
Feb 25, 2008 43.62 44.07 43.34 43.90 121,347,392 +0.22(+0.50%)
Feb 22, 2008 43.67 43.69 42.60 43.68 157,352,560 +0.16(+0.37%)
Feb 21, 2008 44.36 44.47 43.34 43.52 127,824,096 -0.42(-0.96%)
Feb 20, 2008 43.25 44.09 43.24 43.94 137,301,104 +0.20(+0.46%)
Feb 19, 2008 44.39 44.50 43.27 43.74 110,420,184 -0.08(-0.18%)
Feb 18, 2008 43.77 43.98 43.45 43.82 100,053,232 +0.00(+0.00%)
Feb 15, 2008 43.77 43.98 43.45 43.82 100,032,960 -0.15(-0.34%)
Feb 14, 2008 44.84 44.85 43.89 43.97 170,775,264 -0.81(-1.81%)
Feb 13, 2008 44.39 44.88 44.16 44.78 148,499,776 +0.96(+2.19%)
Feb 12, 2008 44.33 44.68 43.51 43.82 145,340,928 -0.25(-0.57%)
Feb 11, 2008 43.78 44.22 43.54 44.07 119,514,176 +0.47(+1.08%)
Feb 08, 2008 43.18 43.77 42.94 43.60 173,694,304 +0.49(+1.14%)
Feb 07, 2008 42.35 43.79 42.15 43.11 286,247,232 +0.30(+0.70%)
Feb 06, 2008 43.92 44.17 42.77 42.81 177,852,000 -0.86(-1.97%)
Feb 05, 2008 44.12 44.60 43.64 43.67 188,896,208 -1.28(-2.85%)
Feb 04, 2008 45.58 45.61 44.94 44.95 100,116,848 -0.64(-1.40%)
Feb 01, 2008 45.52 45.88 44.88 45.59 161,882,592 +0.46(+1.02%)
Jan 31, 2008 43.87 45.59 43.82 45.13 246,141,376 +0.76(+1.71%)
Jan 30, 2008 44.24 45.32 44.18 44.37 220,464,016 -0.04(-0.09%)
Jan 29, 2008 44.56 44.68 44.04 44.41 138,474,928 +0.08(+0.18%)
Jan 28, 2008 44.02 44.44 43.57 44.33 163,443,696 +0.34(+0.77%)
Jan 25, 2008 45.86 45.87 43.94 43.99 199,261,760 -0.92(-2.05%)
Jan 24, 2008 44.19 44.93 44.06 44.91 250,152,896 +0.89(+2.02%)
Jan 23, 2008 42.54 44.15 41.61 44.02 389,946,368 -0.16(-0.36%)
Jan 22, 2008 42.83 44.77 42.73 44.18 325,446,976 -1.17(-2.58%)
Jan 21, 2008 45.64 46.14 44.76 45.35 273,063,200 +0.00(+0.00%)
Jan 18, 2008 45.64 46.14 44.76 45.35 272,960,960 -0.06(-0.13%)
Jan 17, 2008 46.24 46.58 45.20 45.41 254,150,048 -0.64(-1.39%)
Jan 16, 2008 46.19 46.91 45.46 46.05 265,633,280 -0.50(-1.07%)
Jan 15, 2008 47.38 47.52 46.35 46.55 241,517,600 -1.32(-2.76%)
Jan 14, 2008 47.69 48.01 47.31 47.87 167,945,024 +0.82(+1.74%)
Jan 11, 2008 47.72 47.77 46.70 47.05 211,662,560 -0.94(-1.96%)
Jan 10, 2008 47.42 48.41 47.29 47.99 249,919,056 +0.07(+0.15%)
Jan 09, 2008 47.09 47.96 46.46 47.92 254,000,864 +1.00(+2.13%)
Jan 08, 2008 48.29 48.76 46.92 46.92 261,405,392 -1.25(-2.59%)
Jan 07, 2008 48.41 48.60 47.43 48.17 234,998,768 -0.23(-0.48%)
Jan 04, 2008 49.79 49.83 48.21 48.40 212,586,384 -2.22(-4.39%)
Jan 03, 2008 50.40 50.76 50.15 50.62 114,038,752 +0.17(+0.34%)
Jan 02, 2008 51.27 51.47 50.13 50.45 152,313,552 -0.77(-1.50%)
Jan 01, 2008 51.56 51.68 51.21 51.22 70,137,776 +0.00(+0.00%)
Dec 31, 2007 51.56 51.68 51.21 51.22 70,116,736 -0.64(-1.23%)
Dec 28, 2007 52.04 52.16 51.43 51.86 67,552,712 -0.07(-0.13%)
Dec 27, 2007 52.33 52.50 51.71 51.93 65,769,576 -0.57(-1.09%)
Dec 26, 2007 52.15 52.63 52.00 52.50 58,469,756 +0.26(+0.50%)
Dec 24, 2007 52.01 52.40 51.95 52.24 34,499,892 +0.39(+0.75%)
Dec 21, 2007 51.71 51.90 51.48 51.85 107,576,896 +0.95(+1.87%)
Dec 20, 2007 50.67 50.96 50.20 50.90 166,928,592 +1.02(+2.04%)
Dec 19, 2007 49.89 50.20 49.61 49.88 137,927,920 -0.01(-0.02%)
Dec 18, 2007 50.24 50.27 49.18 49.89 154,215,632 +0.16(+0.32%)
Dec 17, 2007 50.78 50.99 49.71 49.73 134,281,088 -1.24(-2.43%)
Dec 14, 2007 51.09 51.60 50.92 50.97 128,374,584 -0.53(-1.03%)
Dec 13, 2007 51.33 51.63 50.98 51.50 153,491,744 -0.28(-0.54%)
Dec 12, 2007 52.25 52.43 50.89 51.78 162,912,720 +0.46(+0.90%)
Dec 11, 2007 52.61 52.84 51.21 51.32 166,906,496 -1.22(-2.32%)
Dec 10, 2007 52.44 52.69 52.32 52.54 75,583,672 +0.21(+0.40%)
Dec 07, 2007 52.29 52.54 52.08 52.33 88,974,752 +0.01(+0.02%)
Dec 06, 2007 51.63 52.37 51.61 52.32 99,727,224 +0.75(+1.45%)
Dec 05, 2007 51.20 52.00 51.16 51.57 137,495,312 +0.90(+1.78%)
Dec 04, 2007 50.46 50.94 50.38 50.67 113,324,960 -0.21(-0.41%)
Dec 03, 2007 51.14 51.53 50.82 50.88 108,354,784 -0.43(-0.84%)
Nov 30, 2007 52.21 52.25 50.95 51.31 171,397,600 -0.39(-0.75%)
Nov 29, 2007 51.27 51.89 51.20 51.70 171,631,888 +0.22(+0.43%)
Nov 28, 2007 50.63 51.70 50.60 51.48 214,534,064 +1.52(+3.04%)
Nov 27, 2007 49.39 50.05 49.10 49.96 211,304,912 +0.98(+2.00%)
Nov 26, 2007 49.98 50.37 48.90 48.98 150,128,432 -0.86(-1.73%)
Nov 23, 2007 49.63 49.97 49.37 49.84 46,472,532 +0.53(+1.07%)
Nov 21, 2007 49.43 50.17 48.85 49.31 212,268,576 -0.59(-1.18%)
Nov 20, 2007 49.95 50.78 48.93 49.90 300,692,896 +0.20(+0.40%)
Nov 19, 2007 50.17 50.45 49.41 49.70 197,766,736 -0.58(-1.15%)
Nov 16, 2007 50.14 50.49 49.34 50.28 263,607,760 +0.46(+0.92%)
Nov 15, 2007 50.00 50.54 49.37 49.82 250,993,760 -0.27(-0.54%)
Nov 14, 2007 51.39 51.44 49.90 50.09 262,117,648 -0.65(-1.28%)
Nov 13, 2007 49.39 50.79 49.35 50.74 255,274,288 +2.01(+4.12%)
Nov 12, 2007 49.92 50.24 48.65 48.73 283,063,712 -1.27(-2.54%)
Nov 09, 2007 50.73 51.12 50.00 50.00 309,362,144 -1.73(-3.34%)
Nov 08, 2007 53.14 53.33 50.80 51.73 380,534,112 -1.62(-3.04%)
Nov 07, 2007 54.22 54.58 53.31 53.35 197,603,984 -1.33(-2.43%)
Nov 06, 2007 54.33 54.69 53.78 54.68 131,855,152 +0.61(+1.13%)
Nov 05, 2007 53.86 54.40 53.59 54.07 150,572,752 -0.35(-0.64%)
Nov 02, 2007 54.42 54.55 53.60 54.42 217,867,184 +0.42(+0.78%)
Nov 01, 2007 54.68 54.77 53.97 54.00 181,933,872 -1.03(-1.87%)
Oct 31, 2007 54.47 55.07 54.04 55.03 148,372,432 +0.77(+1.42%)
Oct 30, 2007 53.94 54.56 53.90 54.26 114,591,032 +0.10(+0.18%)
Oct 29, 2007 54.19 54.33 53.84 54.16 101,871,952 +0.23(+0.43%)
Oct 26, 2007 54.08 54.20 53.44 53.93 146,679,296 +0.88(+1.66%)
Oct 25, 2007 53.88 53.98 52.75 53.05 233,566,224 -0.72(-1.34%)
Oct 24, 2007 53.74 53.94 52.00 53.77 298,316,032 -0.41(-0.76%)
Oct 23, 2007 53.61 54.21 53.34 54.18 162,400,304 +1.11(+2.09%)
Oct 22, 2007 52.16 53.12 52.02 53.07 207,086,896 +0.63(+1.20%)
Oct 19, 2007 53.77 53.77 52.39 52.44 245,068,224 -1.34(-2.49%)
Oct 18, 2007 53.33 53.89 53.12 53.78 144,462,352 +0.23(+0.43%)
Oct 17, 2007 53.62 53.66 52.68 53.55 183,951,136 +0.68(+1.29%)
Oct 16, 2007 52.79 53.28 52.68 52.87 193,586,912 -0.25(-0.47%)
Oct 15, 2007 53.61 53.71 52.70 53.12 121,282,424 -0.41(-0.77%)
Oct 12, 2007 52.90 53.54 52.80 53.53 131,635,968 +0.87(+1.65%)
Oct 11, 2007 53.79 53.94 52.28 52.66 239,716,672 -0.85(-1.59%)
Oct 10, 2007 53.39 53.57 53.21 53.51 91,765,672 +0.13(+0.24%)
Oct 09, 2007 53.27 53.45 53.03 53.38 93,971,992 +0.23(+0.43%)
Oct 08, 2007 52.80 53.16 52.71 53.15 62,995,856 +0.33(+0.63%)
Oct 05, 2007 52.17 52.90 52.06 52.82 115,663,584 +1.05(+2.02%)
Oct 04, 2007 51.75 51.83 51.34 51.77 84,110,936 +0.12(+0.23%)
Oct 03, 2007 51.84 52.07 51.50 51.65 106,733,648 -0.36(-0.69%)
Oct 02, 2007 52.04 52.06 51.72 52.01 71,034,120 +0.01(+0.02%)
Oct 01, 2007 51.45 52.16 51.38 52.00 100,290,064 +0.59(+1.15%)
Sep 28, 2007 51.54 51.68 51.18 51.41 75,427,104 -0.17(-0.33%)
Sep 27, 2007 51.62 51.65 51.36 51.58 73,362,368 +0.26(+0.51%)
Sep 26, 2007 51.36 51.51 51.12 51.32 96,099,960 +0.25(+0.49%)
Sep 25, 2007 50.42 51.07 50.36 51.07 101,025,760 +0.48(+0.95%)
Sep 24, 2007 50.49 50.96 50.33 50.59 107,174,360 +0.23(+0.46%)
Sep 21, 2007 50.28 50.52 50.01 50.36 86,829,568 +0.33(+0.66%)
Sep 20, 2007 50.06 50.26 49.92 50.03 109,952,608 -0.14(-0.28%)
Sep 19, 2007 50.29 50.59 49.98 50.17 126,835,376 +0.13(+0.26%)
Sep 18, 2007 49.09 52.77 48.83 50.04 151,373,040 +1.23(+2.52%)
Sep 17, 2007 48.99 49.10 48.59 48.81 84,869,256 -0.41(-0.83%)
Sep 14, 2007 48.80 49.31 48.73 49.22 99,777,368 +0.04(+0.08%)
Sep 13, 2007 49.29 49.35 48.94 49.18 80,713,184 +0.24(+0.49%)
Sep 12, 2007 48.84 49.37 48.78 48.94 93,992,360 +0.01(+0.02%)
Sep 11, 2007 48.51 48.99 48.43 48.93 103,027,136 +0.73(+1.51%)
Sep 10, 2007 48.62 48.75 47.81 48.20 125,182,208 -0.03(-0.06%)
Sep 07, 2007 48.53 48.60 47.95 48.23 152,396,560 -0.91(-1.85%)
Sep 06, 2007 49.23 49.36 48.81 49.14 99,204,136 -0.04(-0.08%)
Sep 05, 2007 49.55 49.65 48.87 49.18 113,847,416 -0.50(-1.01%)
Sep 04, 2007 48.92 50.00 48.91 49.68 98,429,024 +0.81(+1.66%)
Aug 31, 2007 48.86 49.06 48.61 48.87 94,642,040 +0.54(+1.12%)
Aug 30, 2007 47.83 48.74 47.75 48.33 138,876,832 +0.25(+0.52%)
Aug 29, 2007 47.05 48.12 47.05 48.08 113,156,472 +1.34(+2.87%)
Aug 28, 2007 47.60 47.70 46.71 46.74 105,734,912 -1.14(-2.38%)
Aug 27, 2007 48.05 48.20 47.84 47.88 72,468,944 -0.32(-0.66%)
Aug 24, 2007 47.38 48.24 47.32 48.20 88,179,960 +0.67(+1.41%)
Aug 23, 2007 47.82 47.85 47.23 47.53 118,633,512 -0.13(-0.27%)
Aug 22, 2007 47.38 47.70 47.27 47.66 114,980,144 +0.64(+1.36%)
Aug 21, 2007 46.48 47.13 46.39 47.02 114,989,504 +0.49(+1.05%)
Aug 20, 2007 46.48 46.72 46.08 46.53 144,665,872 +0.22(+0.48%)
Aug 17, 2007 46.31 46.59 45.59 46.31 223,215,840 +0.86(+1.89%)
Aug 16, 2007 45.54 45.91 40.55 45.45 362,322,624 -0.45(-0.98%)
Aug 15, 2007 46.68 47.09 45.81 45.90 213,861,888 -0.89(-1.90%)
Aug 14, 2007 47.69 47.74 46.73 46.79 153,524,016 -0.81(-1.70%)
Aug 13, 2007 47.68 47.88 47.48 47.60 116,913,688 +0.32(+0.68%)
Aug 10, 2007 47.21 47.83 46.63 47.28 246,977,904 -0.43(-0.90%)
Aug 09, 2007 48.19 48.97 47.69 47.71 242,339,424 -1.13(-2.31%)
Aug 08, 2007 48.51 49.06 48.40 48.84 164,830,352 +0.53(+1.10%)
Aug 07, 2007 47.88 48.62 47.48 48.31 167,307,280 +0.34(+0.71%)
Aug 06, 2007 47.46 48.02 47.03 47.97 190,805,696 +0.55(+1.16%)
Aug 03, 2007 47.56 48.31 47.15 47.42 165,986,304 -0.92(-1.90%)
Aug 02, 2007 47.94 48.43 47.79 48.34 177,365,360 +0.44(+0.92%)
Aug 01, 2007 47.39 47.93 46.98 47.90 301,152,128 +0.37(+0.78%)
Jul 31, 2007 48.97 48.99 47.43 47.53 260,107,248 -1.02(-2.10%)
Jul 30, 2007 48.21 48.73 47.95 48.55 165,929,040 +0.56(+1.17%)
Jul 27, 2007 48.89 49.12 47.99 47.99 246,354,704 -0.99(-2.02%)
Jul 26, 2007 49.07 49.47 48.05 48.98 318,534,944 -0.42(-0.85%)
Jul 25, 2007 49.57 49.67 49.06 49.40 170,671,904 +0.07(+0.14%)
Jul 24, 2007 49.71 50.10 49.05 49.33 175,496,448 -0.74(-1.48%)
Jul 23, 2007 50.21 50.31 49.92 50.07 107,230,688 +0.02(+0.04%)
Jul 20, 2007 50.29 50.36 49.74 50.05 163,668,688 -0.27(-0.54%)
Jul 19, 2007 50.41 50.66 50.31 50.32 116,491,616 +0.15(+0.30%)
Jul 18, 2007 49.94 50.17 49.64 50.17 144,518,736 -0.06(-0.12%)
Jul 17, 2007 49.97 50.30 49.92 50.23 124,692,136 +0.38(+0.76%)
Jul 16, 2007 49.90 50.08 49.76 49.85 77,662,336 -0.05(-0.10%)
Jul 13, 2007 49.62 49.97 49.57 49.90 74,187,208 +0.34(+0.69%)
Jul 12, 2007 49.05 49.67 48.92 49.56 107,657,920 +0.75(+1.54%)
Jul 11, 2007 48.37 48.81 48.32 48.81 99,571,064 +0.33(+0.68%)
Jul 10, 2007 48.62 48.90 48.43 48.48 104,386,336 -0.41(-0.84%)
Jul 09, 2007 48.90 48.98 48.72 48.89 66,758,844 +0.03(+0.06%)
Jul 06, 2007 48.71 48.91 48.50 48.86 65,803,988 +0.20(+0.41%)
Jul 05, 2007 48.35 48.77 48.29 48.66 73,526,008 +0.35(+0.72%)
Jul 03, 2007 48.10 48.32 48.04 48.31 34,803,236 +0.30(+0.62%)
Jul 02, 2007 47.71 48.05 47.68 48.01 80,904,328 +0.41(+0.86%)
Jun 29, 2007 47.79 47.88 47.21 47.60 124,789,248 +0.08(+0.17%)
Jun 28, 2007 47.52 47.85 47.47 47.52 116,576,144 -0.02(-0.04%)
Jun 27, 2007 46.74 47.56 46.70 47.54 141,211,136 +0.72(+1.54%)
Jun 26, 2007 47.32 47.32 46.74 46.82 128,091,664 -0.27(-0.57%)
Jun 25, 2007 47.31 47.58 46.82 47.09 136,606,448 -0.20(-0.42%)
Jun 22, 2007 47.64 47.71 47.14 47.29 153,411,552 -0.45(-0.94%)
Jun 21, 2007 47.30 47.79 47.08 47.74 143,182,224 +0.43(+0.91%)
Jun 20, 2007 47.83 47.92 47.24 47.31 161,940,800 -0.45(-0.94%)
Jun 19, 2007 47.63 47.86 47.51 47.76 109,680,600 -0.01(-0.02%)
Jun 18, 2007 47.85 47.87 47.67 47.77 75,766,496 +0.04(+0.08%)
Jun 15, 2007 47.75 47.87 47.65 47.73 100,407,600 +0.37(+0.78%)
Jun 14, 2007 47.10 47.49 47.09 47.36 101,551,504 +0.31(+0.66%)
Jun 13, 2007 46.74 47.09 46.54 47.05 148,025,200 +0.51(+1.10%)
Jun 12, 2007 46.57 47.04 46.45 46.54 154,107,296 -0.28(-0.60%)
Jun 11, 2007 46.89 47.19 46.76 46.82 95,290,592 -0.09(-0.19%)
Jun 08, 2007 46.33 46.93 46.16 46.91 177,592,224 +0.57(+1.23%)
Jun 07, 2007 46.91 47.21 46.32 46.34 221,424,160 -0.73(-1.55%)
Jun 06, 2007 47.37 47.38 46.96 47.07 183,187,280 -0.51(-1.07%)
Jun 05, 2007 47.43 47.58 47.00 47.58 151,166,624 -0.00(-0.00%)
Jun 04, 2007 47.27 47.64 47.24 47.58 65,379,892 +0.14(+0.30%)
Jun 01, 2007 47.58 47.77 47.37 47.44 125,089,712 +0.03(+0.06%)
May 31, 2007 47.32 47.52 47.21 47.41 110,629,920 +0.22(+0.47%)
May 30, 2007 46.48 47.20 46.35 47.19 132,078,992 +0.38(+0.81%)
May 29, 2007 46.49 46.86 46.41 46.81 99,704,784 +0.36(+0.78%)
May 25, 2007 46.26 46.56 46.18 46.45 87,142,656 +0.29(+0.63%)
May 24, 2007 46.85 47.04 45.97 46.16 206,279,760 -0.67(-1.43%)
May 23, 2007 47.19 47.37 46.82 46.83 119,400,384 -0.22(-0.47%)
May 22, 2007 47.04 47.28 46.87 47.05 98,033,992 +0.04(+0.09%)
May 21, 2007 46.74 47.24 46.67 47.01 112,854,832 +0.30(+0.64%)
May 18, 2007 46.48 46.71 46.38 46.71 104,962,336 +0.38(+0.82%)
May 17, 2007 46.50 46.57 46.29 46.33 110,127,208 -0.22(-0.47%)
May 16, 2007 46.21 46.56 45.91 46.55 144,712,912 +0.45(+0.98%)
May 15, 2007 46.41 46.70 45.99 46.10 179,452,864 -0.36(-0.77%)
May 14, 2007 46.77 46.88 46.19 46.46 118,910,504 -0.32(-0.68%)
May 11, 2007 46.24 46.78 46.18 46.78 102,186,088 +0.59(+1.28%)
May 10, 2007 46.67 46.78 46.07 46.19 171,218,720 -0.64(-1.37%)
May 09, 2007 46.49 46.97 46.46 46.83 116,024,952 +0.10(+0.21%)
May 08, 2007 46.47 46.77 46.30 46.73 95,180,896 +0.10(+0.21%)
May 07, 2007 46.65 46.78 46.57 46.63 47,671,296 +0.00(+0.00%)
May 04, 2007 46.77 46.89 46.42 46.63 93,595,080 +0.04(+0.09%)
May 03, 2007 46.53 46.72 46.43 46.59 98,008,736 +0.17(+0.37%)
May 02, 2007 46.09 46.58 46.05 46.42 91,974,736 +0.51(+1.10%)
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.