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, 2012 67.02 67.17 66.71 66.76 37,770,220 -0.48(-0.71%)
Apr 27, 2012 67.12 67.45 66.77 67.24 46,012,480 +0.40(+0.60%)
Apr 26, 2012 66.42 66.99 66.35 66.84 41,755,204 +0.39(+0.59%)
Apr 25, 2012 66.06 66.49 65.97 66.45 57,514,300 +1.72(+2.66%)
Apr 24, 2012 64.97 65.23 64.45 64.73 49,559,512 -0.35(-0.54%)
Apr 23, 2012 65.08 65.18 64.49 65.08 70,494,432 -0.60(-0.91%)
Apr 20, 2012 66.22 66.51 65.58 65.68 59,906,832 -0.18(-0.27%)
Apr 19, 2012 66.38 67.17 65.62 65.86 81,076,520 -0.75(-1.13%)
Apr 18, 2012 66.59 67.00 66.41 66.61 42,511,076 -0.17(-0.25%)
Apr 17, 2012 65.75 66.99 65.63 66.78 47,343,388 +1.33(+2.03%)
Apr 16, 2012 66.53 66.56 65.24 65.45 57,566,372 -0.74(-1.12%)
Apr 13, 2012 66.96 67.20 66.16 66.19 55,227,428 -1.02(-1.51%)
Apr 12, 2012 66.58 67.28 66.50 67.20 57,381,932 +0.75(+1.14%)
Apr 11, 2012 66.70 66.89 66.28 66.45 62,778,344 +0.32(+0.48%)
Apr 10, 2012 67.19 67.44 65.92 66.13 69,216,992 -1.08(-1.61%)
Apr 09, 2012 66.88 67.48 66.76 67.21 36,875,940 -0.51(-0.75%)
Apr 05, 2012 67.19 67.78 67.13 67.72 44,497,992 +0.42(+0.62%)
Apr 04, 2012 67.73 67.76 66.91 67.30 54,063,740 -0.93(-1.36%)
Apr 03, 2012 68.31 68.55 67.85 68.23 45,524,636 -0.02(-0.03%)
Apr 02, 2012 67.46 68.34 67.36 68.25 40,015,672 +0.70(+1.04%)
Mar 30, 2012 67.99 68.02 67.28 67.55 39,480,224 -0.13(-0.19%)
Mar 29, 2012 67.61 67.93 67.20 67.68 53,943,176 -0.26(-0.38%)
Mar 28, 2012 68.25 68.51 67.54 67.94 44,400,664 -0.27(-0.40%)
Mar 27, 2012 68.14 68.49 68.13 68.21 37,200,056 +0.10(+0.15%)
Mar 26, 2012 67.37 68.11 67.33 68.11 40,813,976 +1.17(+1.75%)
Mar 23, 2012 67.06 67.08 66.56 66.94 45,547,680 -0.04(-0.06%)
Mar 22, 2012 66.71 67.14 66.68 66.98 56,918,272 -0.14(-0.21%)
Mar 21, 2012 67.13 67.49 67.03 67.12 39,617,300 +0.01(+0.01%)
Mar 20, 2012 66.66 67.19 66.46 67.11 47,269,456 +0.12(+0.18%)
Mar 19, 2012 66.62 67.15 66.45 66.99 60,926,904 +0.47(+0.71%)
Mar 16, 2012 66.65 66.67 66.36 66.52 53,023,028 -0.16(-0.24%)
Mar 15, 2012 66.69 66.82 66.35 66.68 65,500,652 +0.19(+0.29%)
Mar 14, 2012 66.31 66.74 66.08 66.49 59,878,984 +0.23(+0.35%)
Mar 13, 2012 65.42 66.26 65.27 66.26 61,515,848 +1.21(+1.86%)
Mar 12, 2012 64.97 65.11 64.72 65.05 32,669,632 +0.03(+0.05%)
Mar 09, 2012 64.85 65.14 64.82 65.02 43,117,168 +0.27(+0.42%)
Mar 08, 2012 64.42 64.94 64.30 64.75 43,608,136 +0.69(+1.08%)
Mar 07, 2012 63.86 64.21 63.77 64.06 42,711,280 +0.49(+0.77%)
Mar 06, 2012 63.59 63.72 63.23 63.57 54,621,072 -0.63(-0.98%)
Mar 05, 2012 64.83 64.91 63.99 64.20 45,761,480 -0.67(-1.03%)
Mar 02, 2012 64.83 65.08 64.66 64.87 33,358,160 -0.05(-0.08%)
Mar 01, 2012 64.66 64.98 64.46 64.92 67,525,960 +0.51(+0.79%)
Feb 29, 2012 64.74 64.96 64.20 64.41 59,697,944 -0.29(-0.45%)
Feb 28, 2012 64.10 64.70 64.03 64.70 43,714,696 +0.65(+1.01%)
Feb 27, 2012 63.60 64.26 63.33 64.05 42,660,004 +0.09(+0.14%)
Feb 24, 2012 63.92 64.07 63.80 63.96 41,369,704 +0.22(+0.35%)
Feb 23, 2012 63.40 63.81 63.09 63.74 54,217,664 +0.42(+0.66%)
Feb 22, 2012 63.49 63.68 63.23 63.32 43,152,548 -0.29(-0.46%)
Feb 21, 2012 63.51 63.89 63.21 63.61 38,104,216 +0.18(+0.28%)
Feb 17, 2012 63.64 63.69 63.15 63.43 76,112,272 -0.20(-0.31%)
Feb 16, 2012 62.79 63.70 62.63 63.63 83,614,432 +0.86(+1.37%)
Feb 15, 2012 63.52 63.86 62.67 62.77 105,659,088 -0.44(-0.70%)
Feb 14, 2012 62.90 63.22 62.69 63.21 51,648,200 +0.16(+0.25%)
Feb 13, 2012 62.93 63.13 62.65 63.05 36,759,672 +0.57(+0.92%)
Feb 10, 2012 62.47 62.64 62.25 62.48 58,093,568 -0.43(-0.69%)
Feb 09, 2012 62.67 62.98 62.32 62.91 46,825,312 +0.45(+0.72%)
Feb 08, 2012 62.14 62.46 61.91 62.46 41,115,672 +0.33(+0.53%)
Feb 07, 2012 61.95 62.25 61.67 62.13 37,913,496 +0.13(+0.21%)
Feb 06, 2012 61.82 62.02 61.66 62.00 28,529,156 -0.05(-0.08%)
Feb 03, 2012 61.78 62.12 61.68 62.05 36,453,756 +0.84(+1.37%)
Feb 02, 2012 61.20 61.41 60.97 61.21 46,355,596 +0.19(+0.31%)
Feb 01, 2012 60.85 61.24 60.66 61.02 46,106,460 +0.49(+0.81%)
Jan 31, 2012 60.75 60.86 60.14 60.53 51,396,556 +0.08(+0.13%)
Jan 30, 2012 59.88 60.54 59.66 60.45 42,725,416 +0.05(+0.08%)
Jan 27, 2012 60.09 60.51 60.06 60.40 45,540,388 +0.18(+0.30%)
Jan 26, 2012 60.67 60.80 59.93 60.22 37,808,156 -0.21(-0.35%)
Jan 25, 2012 60.28 60.58 59.83 60.43 61,560,932 +0.75(+1.26%)
Jan 24, 2012 59.54 59.84 59.41 59.68 38,304,076 -0.11(-0.18%)
Jan 23, 2012 59.80 60.21 59.44 59.79 40,956,736 +0.02(+0.03%)
Jan 20, 2012 59.61 59.80 59.56 59.77 41,050,564 -0.09(-0.15%)
Jan 19, 2012 59.76 59.97 59.65 59.86 47,687,952 +0.37(+0.62%)
Jan 18, 2012 58.84 59.49 58.68 59.49 48,608,860 +0.78(+1.33%)
Jan 17, 2012 58.71 58.96 58.49 58.71 41,761,632 +0.53(+0.91%)
Jan 13, 2012 58.10 58.20 57.68 58.18 35,985,092 -0.21(-0.36%)
Jan 12, 2012 58.29 58.47 57.86 58.39 26,163,380 +0.23(+0.40%)
Jan 11, 2012 58.02 58.29 57.81 58.16 37,069,616 +0.12(+0.21%)
Jan 10, 2012 58.26 58.41 57.64 58.04 35,888,568 +0.42(+0.73%)
Jan 09, 2012 57.95 57.98 57.43 57.62 39,045,952 -0.19(-0.33%)
Jan 06, 2012 57.65 57.94 57.40 57.81 46,325,172 +0.20(+0.35%)
Jan 05, 2012 57.02 57.66 56.80 57.61 41,223,140 +0.47(+0.82%)
Jan 04, 2012 56.80 57.22 56.56 57.14 29,379,316 +1.31(+2.35%)
Dec 30, 2011 55.95 56.12 55.82 55.83 21,832,344 -0.16(-0.29%)
Dec 29, 2011 55.68 56.03 55.50 55.99 28,051,974 +0.40(+0.72%)
Dec 28, 2011 56.17 56.26 55.44 55.59 38,142,296 -0.65(-1.16%)
Dec 27, 2011 56.01 56.42 55.93 56.24 21,393,144 +0.16(+0.29%)
Dec 23, 2011 55.68 56.08 55.58 56.08 26,594,530 +0.95(+1.72%)
Dec 21, 2011 55.64 55.64 54.49 55.13 78,499,656 -0.80(-1.43%)
Dec 20, 2011 55.20 56.00 55.17 55.93 81,664,656 +1.61(+2.96%)
Dec 19, 2011 55.06 55.20 54.17 54.32 46,663,416 -0.54(-0.98%)
Dec 16, 2011 54.88 55.61 54.77 54.86 60,978,712 +0.12(+0.22%)
Dec 15, 2011 55.36 55.42 54.66 54.74 58,626,160 -0.15(-0.27%)
Dec 14, 2011 55.52 55.59 54.58 54.89 63,638,452 -0.87(-1.56%)
Dec 13, 2011 56.76 56.98 55.53 55.76 68,518,168 -0.62(-1.10%)
Dec 12, 2011 56.42 57.01 55.90 56.38 55,379,944 -0.64(-1.12%)
Dec 09, 2011 56.26 57.19 56.24 57.02 55,757,852 +0.90(+1.60%)
Dec 08, 2011 56.74 57.15 56.01 56.12 51,664,444 -0.96(-1.68%)
Dec 07, 2011 56.90 57.34 56.35 57.08 44,558,888 +0.00(+0.00%)
Dec 06, 2011 57.29 57.45 56.89 57.08 38,644,888 -0.16(-0.28%)
Dec 05, 2011 57.49 57.62 56.91 57.24 40,491,184 +0.62(+1.10%)
Dec 02, 2011 57.33 57.34 56.57 56.62 36,938,344 -0.16(-0.28%)
Dec 01, 2011 56.37 56.92 56.35 56.78 45,318,692 +0.39(+0.69%)
Nov 30, 2011 55.84 56.44 55.67 56.39 66,860,688 +2.01(+3.70%)
Nov 29, 2011 54.65 55.10 54.22 54.38 52,026,228 -0.34(-0.62%)
Nov 28, 2011 54.16 54.79 54.14 54.72 46,666,424 +1.84(+3.48%)
Nov 25, 2011 53.09 53.67 52.87 52.88 25,447,856 -0.41(-0.77%)
Nov 23, 2011 54.11 54.17 53.26 53.29 48,467,336 -1.23(-2.26%)
Nov 22, 2011 54.20 54.68 53.87 54.52 51,906,560 +0.18(+0.33%)
Nov 21, 2011 54.68 54.73 53.78 54.34 51,703,936 -1.06(-1.91%)
Nov 18, 2011 55.85 55.90 55.30 55.40 60,416,984 -0.43(-0.77%)
Nov 17, 2011 57.02 57.04 55.48 55.83 101,556,104 -1.34(-2.34%)
Nov 16, 2011 57.73 58.16 57.06 57.17 68,252,736 -0.96(-1.65%)
Nov 15, 2011 57.34 58.36 57.26 58.13 52,161,896 +0.64(+1.11%)
Nov 14, 2011 57.69 58.01 57.28 57.49 44,547,940 -0.36(-0.62%)
Nov 11, 2011 57.28 58.02 57.20 57.85 54,470,952 +1.07(+1.88%)
Nov 10, 2011 57.40 57.42 56.23 56.78 65,958,132 -0.03(-0.05%)
Nov 09, 2011 57.72 57.83 56.63 56.81 69,481,752 -2.07(-3.52%)
Nov 08, 2011 58.63 58.98 57.97 58.88 62,871,188 +0.67(+1.15%)
Nov 07, 2011 57.75 58.25 57.17 58.21 65,484,672 +0.41(+0.71%)
Nov 04, 2011 57.79 58.05 57.22 57.80 61,527,708 -0.30(-0.52%)
Nov 03, 2011 57.36 58.17 56.71 58.10 78,976,096 +1.18(+2.07%)
Nov 02, 2011 57.01 57.16 56.38 56.92 64,994,700 +0.48(+0.85%)
Nov 01, 2011 56.56 57.91 56.12 56.44 99,832,496 -1.51(-2.61%)
Oct 31, 2011 58.41 58.64 57.91 57.95 60,467,920 -0.99(-1.68%)
Oct 28, 2011 58.50 59.01 58.50 58.94 42,949,944 +0.09(+0.15%)
Oct 27, 2011 58.64 59.20 58.03 58.85 104,424,296 +1.58(+2.76%)
Oct 26, 2011 57.65 57.78 56.21 57.27 98,156,120 -0.07(-0.12%)
Oct 25, 2011 58.27 58.32 57.22 57.34 65,242,320 -1.15(-1.97%)
Oct 24, 2011 57.52 58.65 57.31 58.49 61,397,548 +1.19(+2.08%)
Oct 21, 2011 57.17 57.66 56.78 57.30 60,455,688 +0.71(+1.25%)
Oct 20, 2011 56.81 56.92 55.79 56.59 80,328,232 -0.28(-0.49%)
Oct 19, 2011 57.71 57.85 56.68 56.87 67,599,064 -1.12(-1.93%)
Oct 18, 2011 57.19 58.29 56.66 57.99 91,352,888 +0.71(+1.24%)
Oct 17, 2011 57.90 58.09 56.97 57.28 65,063,568 -0.90(-1.55%)
Oct 14, 2011 57.84 58.19 57.51 58.18 65,643,504 +1.06(+1.86%)
Oct 13, 2011 56.49 57.19 56.43 57.12 62,333,976 +0.52(+0.92%)
Oct 12, 2011 56.87 57.23 56.56 56.60 85,502,736 +0.28(+0.50%)
Oct 11, 2011 55.81 56.46 55.70 56.32 66,391,616 +0.38(+0.68%)
Oct 10, 2011 54.98 55.94 54.89 55.94 48,181,820 +1.87(+3.46%)
Oct 07, 2011 54.41 54.66 53.72 54.07 72,525,200 -0.36(-0.66%)
Oct 06, 2011 54.01 54.44 53.21 54.43 71,894,248 +0.90(+1.68%)
Oct 05, 2011 52.07 53.68 51.66 53.53 108,450,568 +1.34(+2.57%)
Oct 04, 2011 50.59 52.29 50.09 52.19 136,649,456 +1.05(+2.05%)
Oct 03, 2011 52.04 52.85 51.11 51.14 98,890,504 -1.35(-2.57%)
Sep 30, 2011 53.18 53.61 52.46 52.49 104,957,920 -1.39(-2.58%)
Sep 29, 2011 55.36 55.43 52.97 53.88 116,816,000 -0.65(-1.19%)
Sep 28, 2011 55.57 55.97 54.40 54.53 76,711,424 -0.82(-1.48%)
Sep 27, 2011 55.70 56.20 54.98 55.35 81,043,576 +0.57(+1.04%)
Sep 26, 2011 54.42 54.88 53.21 54.78 96,193,048 +0.63(+1.16%)
Sep 23, 2011 53.14 54.38 53.09 54.15 85,940,568 +0.57(+1.06%)
Sep 22, 2011 53.93 54.46 52.75 53.58 151,817,264 -1.80(-3.25%)
Sep 21, 2011 56.65 56.93 55.37 55.38 79,887,280 -0.98(-1.74%)
Sep 20, 2011 56.90 57.35 56.23 56.36 66,510,060 -0.25(-0.44%)
Sep 19, 2011 55.90 56.91 55.43 56.61 72,919,832 +0.02(+0.04%)
Sep 16, 2011 56.25 56.65 56.09 56.59 91,901,952 +0.41(+0.73%)
Sep 15, 2011 55.97 56.28 55.39 56.18 83,457,472 +0.82(+1.48%)
Sep 14, 2011 54.85 55.98 54.32 55.36 90,567,024 +0.78(+1.43%)
Sep 13, 2011 54.08 54.69 53.80 54.58 58,990,980 +0.72(+1.34%)
Sep 12, 2011 52.61 53.90 52.57 53.86 65,834,924 +0.68(+1.28%)
Sep 09, 2011 54.01 54.24 52.85 53.18 63,663,480 -1.21(-2.22%)
Sep 08, 2011 54.37 55.17 54.21 54.39 61,247,312 -0.25(-0.46%)
Sep 07, 2011 54.03 54.65 53.90 54.64 48,876,812 +1.35(+2.53%)
Sep 06, 2011 52.04 53.37 51.91 53.29 52,945,776 +0.01(+0.02%)
Sep 02, 2011 53.58 54.61 52.99 53.28 58,185,104 -1.28(-2.35%)
Sep 01, 2011 55.21 55.64 54.46 54.56 57,108,712 -0.50(-0.91%)
Aug 31, 2011 55.29 55.74 54.60 55.06 60,860,816 +0.09(+0.16%)
Aug 30, 2011 54.39 55.30 54.11 54.97 61,546,116 +0.36(+0.66%)
Aug 29, 2011 53.64 54.67 53.64 54.61 45,963,364 +1.48(+2.79%)
Aug 26, 2011 51.68 53.31 51.15 53.13 91,573,240 +1.30(+2.51%)
Aug 25, 2011 52.64 52.91 51.65 51.83 93,539,960 -0.86(-1.63%)
Aug 24, 2011 52.18 53.42 51.71 52.69 77,575,152 +0.41(+0.78%)
Aug 23, 2011 50.56 52.28 50.34 52.28 75,512,256 +2.07(+4.12%)
Aug 22, 2011 51.21 51.24 50.06 50.21 77,037,480 +0.18(+0.36%)
Aug 19, 2011 50.43 51.67 49.99 50.03 96,674,512 -0.92(-1.81%)
Aug 18, 2011 52.13 52.14 50.48 50.95 129,924,024 -2.63(-4.91%)
Aug 17, 2011 53.98 54.42 53.02 53.58 84,334,864 -0.32(-0.59%)
Aug 16, 2011 53.82 54.35 53.18 53.90 89,171,840 -0.46(-0.85%)
Aug 15, 2011 53.77 54.36 53.53 54.36 73,542,160 +0.79(+1.47%)
Aug 12, 2011 53.42 53.90 52.88 53.57 90,483,232 +0.47(+0.89%)
Aug 11, 2011 51.58 53.69 51.34 53.10 143,725,984 +2.24(+4.40%)
Aug 10, 2011 51.82 53.04 50.80 50.86 205,829,776 -2.17(-4.09%)
Aug 09, 2011 52.23 53.08 49.93 53.03 193,630,064 +2.44(+4.82%)
Aug 08, 2011 52.21 53.12 50.59 50.59 204,465,440 -3.24(-6.02%)
Aug 05, 2011 54.79 55.03 52.32 53.83 214,111,696 -0.34(-0.63%)
Aug 04, 2011 55.98 56.09 54.17 54.17 132,736,200 -2.64(-4.65%)
Aug 03, 2011 56.37 56.88 55.35 56.81 103,492,168 +0.54(+0.96%)
Aug 02, 2011 57.46 57.72 56.21 56.27 90,714,288 -1.46(-2.53%)
Aug 01, 2011 58.67 58.82 57.03 57.73 85,302,160 -0.27(-0.47%)
Jul 29, 2011 57.73 58.61 57.44 58.00 82,860,424 -0.19(-0.33%)
Jul 28, 2011 58.10 58.93 57.89 58.19 60,957,496 +0.10(+0.17%)
Jul 27, 2011 59.25 59.29 57.94 58.09 83,822,592 -1.53(-2.57%)
Jul 26, 2011 59.44 59.83 59.32 59.62 40,861,700 +0.15(+0.24%)
Jul 25, 2011 59.13 59.81 59.02 59.48 48,874,732 -0.12(-0.20%)
Jul 22, 2011 59.33 59.70 58.92 59.60 43,620,360 +0.61(+1.03%)
Jul 21, 2011 58.65 59.32 58.34 58.99 70,075,720 +0.39(+0.67%)
Jul 20, 2011 59.18 59.19 58.50 58.60 56,864,664 -0.25(-0.42%)
Jul 19, 2011 58.13 58.90 58.09 58.85 73,818,720 +1.31(+2.28%)
Jul 18, 2011 57.53 57.79 56.98 57.54 59,435,944 -0.31(-0.54%)
Jul 15, 2011 57.72 57.85 57.31 57.85 68,287,688 +0.76(+1.33%)
Jul 14, 2011 57.93 58.18 56.87 57.09 98,551,376 -0.67(-1.16%)
Jul 13, 2011 57.94 58.34 57.55 57.76 82,333,752 +0.24(+0.42%)
Jul 12, 2011 57.94 58.07 57.46 57.52 83,958,880 -0.44(-0.76%)
Jul 11, 2011 58.41 58.71 57.76 57.96 52,050,472 -1.07(-1.81%)
Jul 08, 2011 58.70 59.04 58.37 59.03 69,533,592 -0.16(-0.27%)
Jul 07, 2011 58.82 59.36 58.74 59.19 54,749,680 +0.80(+1.37%)
Jul 06, 2011 58.14 58.49 57.94 58.39 49,251,984 +0.19(+0.33%)
Jul 05, 2011 57.95 58.26 57.83 58.20 43,047,692 +0.29(+0.50%)
Jul 01, 2011 57.04 57.98 56.92 57.91 53,203,804 +0.86(+1.51%)
Jun 30, 2011 56.50 57.09 56.47 57.05 50,351,156 +0.75(+1.33%)
Jun 29, 2011 56.23 56.41 55.90 56.30 65,406,944 +0.23(+0.41%)
Jun 28, 2011 55.38 56.08 55.29 56.07 48,000,512 +0.83(+1.49%)
Jun 27, 2011 54.43 55.53 54.32 55.24 49,921,136 +0.86(+1.59%)
Jun 24, 2011 55.07 55.13 54.27 54.38 56,298,248 -0.96(-1.73%)
Jun 23, 2011 54.28 55.37 54.06 55.34 80,684,760 +0.51(+0.93%)
Jun 22, 2011 55.00 55.32 54.82 54.83 36,789,404 -0.40(-0.72%)
Jun 21, 2011 54.26 55.29 54.03 55.23 55,859,744 +1.16(+2.15%)
Jun 20, 2011 54.09 54.23 53.64 54.07 37,348,888 +0.28(+0.52%)
Jun 17, 2011 54.45 54.60 53.63 53.79 70,353,112 -0.29(-0.54%)
Jun 16, 2011 54.33 54.50 53.62 54.08 66,249,356 -0.21(-0.39%)
Jun 15, 2011 54.83 55.15 54.18 54.29 58,964,656 -1.05(-1.90%)
Jun 14, 2011 55.05 55.47 55.03 55.34 40,536,532 +0.70(+1.28%)
Jun 13, 2011 54.71 54.93 54.45 54.64 37,736,628 +0.00(+0.00%)
Jun 10, 2011 55.23 55.34 54.59 54.64 53,740,540 -0.84(-1.52%)
Jun 09, 2011 55.37 55.76 55.23 55.48 45,246,124 +0.09(+0.17%)
Jun 08, 2011 55.67 55.77 55.23 55.39 46,401,464 -0.40(-0.72%)
Jun 07, 2011 56.05 56.26 55.75 55.79 46,286,440 -0.10(-0.18%)
Jun 06, 2011 56.45 56.53 55.86 55.89 50,143,664 -0.46(-0.82%)
Jun 03, 2011 56.56 56.99 56.27 56.35 57,773,680 -0.22(-0.39%)
May 24, 2011 57.07 57.07 56.56 56.57 39,265,284 -0.35(-0.61%)
May 23, 2011 56.99 57.15 56.65 56.92 43,648,420 -0.84(-1.46%)
May 20, 2011 58.15 58.21 57.69 57.77 44,703,176 -0.45(-0.76%)
May 19, 2011 58.23 58.34 57.85 58.21 35,001,128 +0.17(+0.29%)
May 18, 2011 57.48 58.14 57.41 58.04 42,278,532 +0.48(+0.83%)
May 17, 2011 57.12 57.57 56.98 57.56 63,135,740 +0.16(+0.28%)
May 16, 2011 58.16 58.32 57.27 57.40 73,112,864 -1.01(-1.73%)
May 13, 2011 58.98 59.07 58.39 58.41 63,506,568 -0.70(-1.18%)
May 12, 2011 58.56 59.19 58.24 59.11 66,116,408 +0.35(+0.60%)
May 11, 2011 59.10 59.31 58.36 58.76 61,873,272 -0.43(-0.73%)
May 10, 2011 58.87 59.28 58.77 59.19 38,028,416 +0.50(+0.85%)
May 09, 2011 58.56 58.92 58.34 58.69 40,021,980 +0.22(+0.38%)
May 06, 2011 58.86 59.20 58.31 58.47 72,506,776 +0.19(+0.33%)
May 05, 2011 58.32 58.97 58.08 58.28 72,056,336 -0.32(-0.55%)
May 04, 2011 58.72 58.87 58.11 58.60 53,095,048 -0.09(-0.15%)
May 03, 2011 58.95 59.00 58.33 58.69 38,118,496 -0.28(-0.47%)
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.