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 29, 2005 35.00 35.06 34.35 34.98 144,508,384 +0.23(+0.66%)
Apr 28, 2005 34.92 35.15 34.72 34.75 98,661,336 -0.35(-1.00%)
Apr 27, 2005 34.87 35.25 34.73 35.10 112,639,752 +0.05(+0.14%)
Apr 26, 2005 35.29 35.70 35.04 35.05 108,099,464 -0.33(-0.92%)
Apr 25, 2005 35.30 35.46 35.15 35.38 72,220,032 +0.28(+0.81%)
Apr 22, 2005 35.45 35.47 34.82 35.09 115,150,752 -0.53(-1.49%)
Apr 21, 2005 35.09 35.71 34.96 35.62 125,000,944 +0.92(+2.64%)
Apr 20, 2005 35.21 35.29 34.59 34.70 140,457,360 -0.29(-0.82%)
Apr 19, 2005 35.02 35.10 34.75 34.99 97,511,448 +0.24(+0.69%)
Apr 18, 2005 34.73 35.10 34.64 34.75 110,713,824 +0.01(+0.03%)
Apr 15, 2005 35.24 35.37 34.68 34.74 170,274,400 -0.81(-2.28%)
Apr 14, 2005 36.06 36.10 35.50 35.55 158,933,968 -0.51(-1.41%)
Apr 13, 2005 36.56 36.60 35.98 36.06 109,071,064 -0.60(-1.64%)
Apr 12, 2005 36.44 36.74 35.91 36.66 145,341,312 +0.18(+0.49%)
Apr 11, 2005 36.75 36.78 36.40 36.48 71,096,976 -0.16(-0.44%)
Apr 08, 2005 37.00 37.07 36.60 36.64 92,409,840 -0.30(-0.81%)
Apr 07, 2005 36.53 36.95 36.51 36.94 88,708,928 +0.44(+1.21%)
Apr 06, 2005 36.66 36.91 36.42 36.50 82,219,312 -0.06(-0.16%)
Apr 05, 2005 36.50 36.67 36.41 36.56 66,463,064 +0.10(+0.27%)
Apr 04, 2005 36.25 36.60 36.03 36.46 100,153,712 +0.26(+0.72%)
Apr 01, 2005 36.82 36.88 36.13 36.20 143,876,880 -0.37(-1.01%)
Mar 31, 2005 36.73 36.75 36.44 36.57 86,651,192 -0.16(-0.44%)
Mar 30, 2005 36.23 36.78 36.22 36.73 115,019,584 +0.68(+1.89%)
Mar 29, 2005 36.26 36.58 35.94 36.05 119,633,328 -0.29(-0.80%)
Mar 28, 2005 36.41 36.61 36.31 36.34 59,773,984 +0.07(+0.19%)
Mar 24, 2005 36.39 36.65 36.27 36.27 77,711,688 +0.01(+0.03%)
Mar 23, 2005 36.09 36.49 36.07 36.26 97,523,976 +0.13(+0.36%)
Mar 22, 2005 36.63 36.75 36.11 36.13 114,134,328 -0.45(-1.23%)
Mar 21, 2005 36.60 36.75 36.25 36.58 92,838,632 +0.07(+0.19%)
Mar 18, 2005 36.75 36.78 36.35 36.51 109,185,280 -0.20(-0.54%)
Mar 17, 2005 36.61 36.89 36.54 36.71 101,801,136 +0.09(+0.26%)
Mar 16, 2005 36.91 37.18 36.53 36.62 159,757,440 -0.42(-1.15%)
Mar 15, 2005 37.44 37.48 36.99 37.04 93,917,512 -0.30(-0.80%)
Mar 14, 2005 37.24 37.36 37.03 37.34 71,522,296 +0.17(+0.46%)
Mar 11, 2005 37.69 37.82 37.02 37.17 102,865,408 -0.35(-0.93%)
Mar 10, 2005 37.61 37.67 37.08 37.52 98,047,624 -0.05(-0.13%)
Mar 09, 2005 37.67 37.93 37.47 37.57 98,186,648 -0.11(-0.29%)
Mar 08, 2005 37.97 38.21 37.65 37.68 89,618,528 -0.38(-1.00%)
Mar 07, 2005 37.60 38.29 37.56 38.06 94,886,352 +0.54(+1.44%)
Mar 04, 2005 37.59 37.75 37.40 37.52 86,649,864 +0.22(+0.59%)
Mar 03, 2005 37.71 37.73 37.02 37.30 90,101,320 -0.31(-0.82%)
Mar 02, 2005 37.42 38.02 37.36 37.61 107,985,176 -0.02(-0.05%)
Mar 01, 2005 37.37 37.70 37.33 37.63 79,293,544 +0.41(+1.10%)
Feb 28, 2005 37.46 37.60 36.92 37.22 96,018,832 -0.40(-1.06%)
Feb 25, 2005 37.38 37.70 37.29 37.62 80,143,672 +0.21(+0.56%)
Feb 24, 2005 36.85 37.44 36.76 37.41 99,841,024 +0.47(+1.27%)
Feb 23, 2005 37.04 37.07 36.70 36.94 95,421,040 +0.05(+0.14%)
Feb 22, 2005 37.03 37.55 36.79 36.89 122,634,976 -0.46(-1.23%)
Feb 18, 2005 37.48 37.57 37.26 37.35 69,387,152 -0.12(-0.32%)
Feb 17, 2005 38.05 38.14 37.43 37.47 116,323,032 -0.51(-1.34%)
Feb 16, 2005 38.03 38.16 37.83 37.98 80,616,376 -0.14(-0.37%)
Feb 15, 2005 37.90 38.48 37.82 38.12 133,285,712 +0.25(+0.66%)
Feb 14, 2005 37.70 37.94 37.69 37.87 55,056,968 +0.17(+0.45%)
Feb 11, 2005 37.03 37.85 36.93 37.70 108,768,904 +0.55(+1.48%)
Feb 10, 2005 37.26 37.32 36.88 37.15 110,426,552 +0.04(+0.11%)
Feb 09, 2005 37.77 37.80 37.06 37.11 93,432,520 -0.63(-1.67%)
Feb 08, 2005 37.66 38.01 37.62 37.74 73,225,168 +0.07(+0.18%)
Feb 07, 2005 37.80 37.91 37.52 37.67 71,633,080 -0.08(-0.20%)
Feb 04, 2005 37.15 37.82 37.15 37.75 99,370,376 +0.60(+1.60%)
Feb 03, 2005 37.38 37.41 37.00 37.15 90,926,344 -0.43(-1.13%)
Feb 02, 2005 37.64 37.73 37.31 37.58 101,908,624 +0.06(+0.16%)
Feb 01, 2005 37.49 37.65 37.37 37.52 76,815,288 +0.12(+0.32%)
Jan 31, 2005 37.36 37.53 37.26 37.40 89,381,136 +0.48(+1.30%)
Jan 28, 2005 37.22 37.27 36.62 36.92 116,937,672 -0.18(-0.49%)
Jan 27, 2005 37.07 37.27 36.87 37.10 109,788,768 -0.05(-0.13%)
Jan 26, 2005 36.96 37.29 36.82 37.15 107,711,312 +0.44(+1.20%)
Jan 25, 2005 36.77 37.09 36.66 36.71 120,045,512 +0.18(+0.49%)
Jan 24, 2005 37.00 37.20 36.46 36.53 137,586,432 -0.52(-1.40%)
Jan 21, 2005 37.49 37.55 36.99 37.05 115,493,168 -0.30(-0.80%)
Jan 20, 2005 37.65 37.81 37.32 37.35 121,107,336 -0.73(-1.92%)
Jan 19, 2005 38.75 38.75 38.06 38.08 105,303,568 -0.64(-1.65%)
Jan 18, 2005 38.28 38.79 38.22 38.72 92,042,104 +0.29(+0.75%)
Jan 14, 2005 38.20 38.52 38.19 38.43 93,530,064 +0.36(+0.95%)
Jan 13, 2005 38.60 38.85 38.01 38.07 102,117,024 -0.51(-1.32%)
Jan 12, 2005 38.44 38.60 38.01 38.58 127,885,824 +0.32(+0.84%)
Jan 11, 2005 38.37 38.50 38.07 38.26 107,283,392 -0.27(-0.70%)
Jan 10, 2005 38.45 38.87 38.39 38.53 88,824,600 -0.02(-0.05%)
Jan 07, 2005 38.56 38.87 38.21 38.55 123,159,232 +0.20(+0.53%)
Jan 06, 2005 38.62 38.71 38.34 38.35 103,981,120 -0.19(-0.50%)
Jan 05, 2005 38.68 38.96 38.47 38.54 128,424,272 -0.24(-0.62%)
Jan 04, 2005 39.69 39.74 38.55 38.78 136,759,296 -0.72(-1.82%)
Jan 03, 2005 40.07 40.29 39.37 39.50 101,052,208 -0.42(-1.04%)
Dec 31, 2004 40.05 40.12 39.78 39.91 44,073,800 -0.08(-0.19%)
Dec 30, 2004 40.07 40.12 39.93 39.99 41,728,200 -0.03(-0.07%)
Dec 29, 2004 39.92 40.16 39.90 40.02 50,112,100 +0.05(+0.13%)
Dec 28, 2004 39.67 40.00 39.61 39.97 62,616,600 +0.38(+0.96%)
Dec 27, 2004 39.98 40.02 39.40 39.59 67,278,304 -0.17(-0.42%)
Dec 23, 2004 39.61 39.91 39.54 39.76 45,816,300 +0.03(+0.07%)
Dec 22, 2004 39.53 39.93 39.49 39.73 75,507,400 +0.05(+0.13%)
Dec 21, 2004 39.39 39.71 39.28 39.68 83,240,600 +0.48(+1.22%)
Dec 20, 2004 39.58 39.77 39.09 39.20 106,719,800 -0.27(-0.70%)
Dec 17, 2004 39.65 39.81 37.21 39.48 102,213,904 -0.48(-1.19%)
Dec 16, 2004 40.34 40.45 39.82 39.95 86,265,000 -0.38(-0.94%)
Dec 15, 2004 40.49 40.68 40.16 40.33 95,229,904 -0.15(-0.36%)
Dec 14, 2004 40.26 40.59 40.25 40.48 92,019,696 +0.20(+0.49%)
Dec 13, 2004 40.23 40.34 39.98 40.28 74,339,200 +0.35(+0.88%)
Dec 10, 2004 39.74 40.07 39.74 39.93 86,252,304 -0.12(-0.30%)
Dec 09, 2004 39.50 40.19 39.24 40.05 134,422,496 +0.24(+0.60%)
Dec 08, 2004 39.66 39.98 38.81 39.81 96,436,600 +0.23(+0.58%)
Dec 07, 2004 40.32 40.50 39.53 39.58 121,669,400 -0.69(-1.71%)
Dec 06, 2004 40.12 40.43 39.91 40.27 70,505,200 +0.14(+0.35%)
Dec 03, 2004 40.31 40.59 40.08 40.13 114,276,496 +0.06(+0.15%)
Dec 02, 2004 39.82 40.39 39.76 40.07 122,306,096 +0.15(+0.38%)
Dec 01, 2004 39.23 39.96 39.27 39.92 102,435,000 +0.80(+2.04%)
Nov 30, 2004 39.30 39.39 39.06 39.12 87,715,800 -0.08(-0.21%)
Nov 29, 2004 39.46 39.64 38.97 39.20 94,794,000 -0.01(-0.02%)
Nov 26, 2004 39.37 39.48 39.17 39.21 31,303,200 -0.12(-0.31%)
Nov 24, 2004 39.09 39.39 39.07 39.33 74,102,000 +0.34(+0.87%)
Nov 23, 2004 39.01 39.15 38.61 38.99 91,938,000 -0.06(-0.15%)
Nov 22, 2004 38.61 39.07 38.48 39.05 79,988,000 +0.37(+0.96%)
Nov 19, 2004 39.24 39.29 38.59 38.68 118,573,904 -0.61(-1.55%)
Nov 18, 2004 38.98 39.36 38.89 39.29 95,009,104 +0.18(+0.46%)
Nov 17, 2004 38.83 39.32 38.83 39.11 125,454,704 +0.52(+1.34%)
Nov 16, 2004 38.66 38.68 38.32 38.59 97,476,400 -0.24(-0.61%)
Nov 15, 2004 38.64 38.86 38.50 38.83 82,777,400 +0.17(+0.44%)
Nov 12, 2004 38.34 38.76 38.17 38.66 102,706,600 +0.37(+0.97%)
Nov 11, 2004 37.91 38.38 37.86 38.29 99,863,504 +0.50(+1.32%)
Nov 10, 2004 37.93 38.06 37.64 37.79 95,185,504 -0.13(-0.34%)
Nov 09, 2004 37.93 38.15 37.81 37.92 85,273,200 -0.08(-0.21%)
Nov 08, 2004 37.95 38.10 37.85 38.00 66,529,900 +0.04(+0.11%)
Nov 05, 2004 38.02 38.16 37.61 37.96 117,089,200 +0.34(+0.90%)
Nov 04, 2004 37.26 37.78 37.11 37.62 112,663,104 +0.21(+0.56%)
Nov 03, 2004 37.77 37.90 37.15 37.41 141,206,208 +0.25(+0.67%)
Nov 02, 2004 37.09 37.55 37.01 37.16 109,228,000 +0.12(+0.33%)
Nov 01, 2004 36.98 37.18 36.80 37.04 72,562,304 +0.14(+0.37%)
Oct 29, 2004 36.91 37.24 36.67 36.90 100,832,000 -0.06(-0.16%)
Oct 28, 2004 36.68 37.12 36.57 36.96 111,165,200 +0.23(+0.63%)
Oct 27, 2004 35.84 36.90 35.71 36.73 152,660,800 +0.91(+2.54%)
Oct 26, 2004 35.65 35.84 35.41 35.82 98,249,200 +0.20(+0.55%)
Oct 25, 2004 35.73 35.81 35.49 35.62 103,011,000 -0.17(-0.49%)
Oct 22, 2004 36.61 36.65 35.74 35.80 114,386,800 -0.80(-2.19%)
Oct 21, 2004 36.24 36.79 36.10 36.60 124,501,800 +0.55(+1.53%)
Oct 20, 2004 35.83 36.23 35.65 36.05 106,874,200 +0.17(+0.47%)
Oct 19, 2004 36.38 36.57 35.79 35.88 130,149,600 -0.26(-0.72%)
Oct 18, 2004 35.51 36.25 35.40 36.14 109,346,000 +0.51(+1.43%)
Oct 15, 2004 35.49 35.86 35.28 35.63 129,200,000 +0.18(+0.51%)
Oct 14, 2004 35.69 35.78 35.33 35.45 99,448,400 -0.16(-0.45%)
Oct 13, 2004 36.06 36.14 35.43 35.61 132,840,800 -0.08(-0.22%)
Oct 12, 2004 35.43 35.84 35.20 35.69 98,330,800 -0.06(-0.17%)
Oct 11, 2004 35.69 35.86 35.60 35.75 51,313,400 +0.17(+0.48%)
Oct 08, 2004 36.08 36.24 35.50 35.58 115,125,904 -0.66(-1.82%)
Oct 07, 2004 36.54 36.67 36.17 36.24 82,472,800 -0.41(-1.12%)
Oct 06, 2004 36.31 36.95 36.11 36.65 88,022,800 +0.29(+0.80%)
Oct 05, 2004 36.23 36.49 36.16 36.36 89,834,200 +0.05(+0.13%)
Oct 04, 2004 36.36 36.62 36.25 36.31 108,525,600 +0.21(+0.59%)
Oct 01, 2004 35.45 36.15 35.36 36.10 118,334,704 +0.96(+2.73%)
Sep 30, 2004 35.02 35.27 34.89 35.14 74,680,704 +0.06(+0.17%)
Sep 29, 2004 34.56 35.12 34.53 35.08 95,896,704 +0.51(+1.48%)
Sep 28, 2004 34.55 34.69 34.23 34.57 87,293,200 +0.07(+0.20%)
Sep 27, 2004 34.62 34.74 34.38 34.50 86,113,200 -0.30(-0.86%)
Sep 24, 2004 34.99 35.19 34.75 34.80 103,289,600 -0.12(-0.34%)
Sep 23, 2004 34.98 35.15 34.88 34.92 92,626,800 -0.03(-0.09%)
Sep 22, 2004 35.44 35.46 34.87 34.95 101,573,504 -0.62(-1.74%)
Sep 21, 2004 35.54 35.85 35.42 35.57 93,767,904 +0.14(+0.39%)
Sep 20, 2004 35.29 35.77 35.18 35.43 111,357,200 +0.00(+0.01%)
Sep 17, 2004 35.23 35.52 35.16 35.43 84,074,400 +0.11(+0.31%)
Sep 16, 2004 35.26 35.57 35.13 35.32 66,996,900 +0.07(+0.19%)
Sep 15, 2004 35.42 35.45 35.10 35.25 90,527,600 -0.38(-1.06%)
Sep 14, 2004 35.45 35.73 35.36 35.63 76,937,904 +0.05(+0.14%)
Sep 13, 2004 35.25 35.72 35.14 35.58 109,460,800 +0.46(+1.31%)
Sep 10, 2004 34.62 35.19 34.47 35.12 108,560,000 +0.53(+1.53%)
Sep 09, 2004 34.45 34.75 34.13 34.59 104,588,600 +0.29(+0.85%)
Sep 08, 2004 34.31 34.68 34.18 34.30 101,509,904 -0.13(-0.38%)
Sep 07, 2004 34.40 34.61 34.12 34.43 95,534,000 +0.29(+0.85%)
Sep 03, 2004 34.44 34.67 34.05 34.14 90,275,904 -0.64(-1.84%)
Sep 02, 2004 34.18 34.88 34.16 34.78 83,310,000 +0.51(+1.49%)
Sep 01, 2004 33.93 34.47 33.80 34.27 96,703,200 +0.25(+0.73%)
Aug 31, 2004 34.02 34.12 33.65 34.02 81,402,000 +0.04(+0.12%)
Aug 30, 2004 34.41 34.43 33.94 33.98 62,457,800 -0.58(-1.68%)
Aug 27, 2004 34.46 34.68 34.44 34.56 58,624,300 +0.16(+0.47%)
Aug 26, 2004 34.46 34.55 34.31 34.40 57,809,400 -0.15(-0.43%)
Aug 25, 2004 34.06 34.60 33.90 34.55 88,451,200 +0.47(+1.38%)
Aug 24, 2004 34.25 34.31 33.81 34.08 86,905,904 -0.01(-0.03%)
Aug 23, 2004 34.05 34.27 33.91 34.09 83,375,200 +0.08(+0.24%)
Aug 20, 2004 33.57 34.14 33.05 34.01 91,973,000 +0.34(+1.00%)
Aug 19, 2004 33.73 33.85 33.41 33.67 106,881,904 -0.18(-0.53%)
Aug 18, 2004 33.06 33.91 33.01 33.85 106,353,904 +0.59(+1.77%)
Aug 17, 2004 33.12 33.44 32.99 33.26 89,620,704 +0.37(+1.13%)
Aug 16, 2004 32.61 33.19 32.59 32.89 77,941,504 +0.37(+1.13%)
Aug 13, 2004 32.65 32.74 32.35 32.52 91,435,200 +0.05(+0.15%)
Aug 12, 2004 32.69 32.86 32.37 32.47 114,178,800 -0.45(-1.37%)
Aug 11, 2004 32.85 33.04 32.55 32.92 121,310,304 -0.29(-0.87%)
Aug 10, 2004 32.96 33.48 32.92 33.21 106,383,504 +0.41(+1.25%)
Aug 09, 2004 32.81 32.96 32.65 32.80 78,650,200 +0.08(+0.24%)
Aug 06, 2004 33.40 33.41 32.00 32.72 148,865,600 -0.88(-2.62%)
Aug 05, 2004 34.35 34.40 33.60 33.60 109,959,600 -0.64(-1.87%)
Aug 04, 2004 34.15 34.46 34.01 34.24 86,891,904 +0.01(+0.03%)
Aug 03, 2004 34.84 34.93 34.19 34.23 85,628,600 -0.73(-2.09%)
Aug 02, 2004 34.61 35.02 34.46 34.96 81,371,104 +0.07(+0.20%)
Jul 30, 2004 34.76 35.10 34.65 34.89 83,043,104 +0.11(+0.32%)
Jul 29, 2004 34.71 34.92 34.50 34.78 99,090,800 +0.40(+1.16%)
Jul 28, 2004 34.41 34.63 33.81 34.38 155,074,208 -0.15(-0.43%)
Jul 27, 2004 34.19 34.71 34.04 34.53 103,537,600 +0.47(+1.38%)
Jul 26, 2004 34.24 34.41 33.70 34.06 113,063,600 -0.15(-0.44%)
Jul 23, 2004 34.64 34.66 34.03 34.21 107,147,200 -0.66(-1.89%)
Jul 22, 2004 34.48 35.11 34.25 34.87 132,846,304 +0.47(+1.37%)
Jul 21, 2004 35.59 35.65 34.34 34.40 136,167,200 -1.03(-2.91%)
Jul 20, 2004 34.74 35.59 34.71 35.43 120,170,200 +0.83(+2.40%)
Jul 19, 2004 34.78 34.97 34.47 34.60 106,437,400 -0.07(-0.20%)
Jul 16, 2004 35.44 35.45 34.62 34.67 120,439,000 -0.40(-1.14%)
Jul 15, 2004 35.32 35.49 35.06 35.07 90,565,000 -0.12(-0.34%)
Jul 14, 2004 35.20 35.65 35.05 35.19 119,881,000 -0.36(-1.01%)
Jul 13, 2004 35.69 35.81 35.41 35.55 81,638,304 -0.05(-0.14%)
Jul 12, 2004 35.57 35.69 34.71 35.60 81,876,000 -0.15(-0.42%)
Jul 09, 2004 35.84 36.04 35.63 35.75 86,050,704 +0.05(+0.14%)
Jul 08, 2004 35.81 36.13 35.55 35.70 108,952,400 -0.40(-1.10%)
Jul 07, 2004 35.96 36.29 35.92 36.10 96,199,504 +0.07(+0.18%)
Jul 06, 2004 36.60 36.60 35.83 36.03 130,400,400 -0.79(-2.15%)
Jul 02, 2004 37.04 37.19 36.63 36.82 74,106,704 -0.22(-0.59%)
Jul 01, 2004 37.66 37.66 36.77 37.04 122,193,200 -0.70(-1.85%)
Jun 30, 2004 37.45 37.90 37.35 37.74 97,906,704 +0.37(+0.99%)
Jun 29, 2004 37.10 37.59 37.08 37.37 68,382,304 +0.35(+0.94%)
Jun 28, 2004 37.49 37.52 36.90 37.02 94,245,800 -0.31(-0.83%)
Jun 25, 2004 37.00 37.39 36.98 37.33 81,030,400 +0.28(+0.76%)
Jun 24, 2004 37.02 37.35 36.92 37.05 92,391,200 -0.07(-0.19%)
Jun 23, 2004 36.57 37.19 36.51 37.12 95,338,400 +0.44(+1.20%)
Jun 22, 2004 36.16 36.70 36.02 36.68 101,642,800 +0.53(+1.47%)
Jun 21, 2004 36.52 36.63 36.06 36.15 65,467,800 -0.29(-0.80%)
Jun 18, 2004 36.30 36.84 36.26 36.44 78,788,400 +0.05(+0.14%)
Jun 17, 2004 36.65 36.66 36.25 36.39 77,862,400 -0.34(-0.93%)
Jun 16, 2004 36.75 36.90 36.65 36.73 65,491,100 -0.06(-0.16%)
Jun 15, 2004 36.56 36.99 36.56 36.79 91,997,600 +0.47(+1.29%)
Jun 14, 2004 36.61 36.61 36.10 36.32 85,287,504 -0.52(-1.41%)
Jun 10, 2004 36.69 36.84 36.55 36.84 57,139,000 +0.26(+0.71%)
Jun 09, 2004 36.98 37.05 36.37 36.58 98,253,904 -0.52(-1.41%)
Jun 08, 2004 36.90 37.19 36.85 37.10 72,583,000 +0.05(+0.14%)
Jun 07, 2004 36.44 37.10 36.34 37.05 107,687,600 +0.86(+2.38%)
Jun 04, 2004 36.33 36.62 36.17 36.19 91,300,800 +0.21(+0.58%)
Jun 03, 2004 36.30 36.36 35.82 35.98 97,727,200 -0.44(-1.21%)
Jun 02, 2004 36.56 36.66 36.17 36.42 103,560,304 -0.08(-0.22%)
Jun 01, 2004 36.26 36.55 36.11 36.50 90,716,400 -0.05(-0.14%)
May 28, 2004 36.38 36.55 36.21 36.55 56,424,400 +0.13(+0.36%)
May 27, 2004 36.29 36.50 36.00 36.42 110,234,000 +0.23(+0.64%)
May 26, 2004 35.86 36.19 35.81 36.19 93,853,800 +0.23(+0.64%)
May 25, 2004 35.15 36.08 34.95 35.96 146,471,200 +0.70(+1.99%)
May 24, 2004 35.30 35.46 35.00 35.26 100,159,200 +0.24(+0.69%)
May 21, 2004 35.01 35.17 34.74 35.02 111,494,600 +0.17(+0.48%)
May 20, 2004 34.78 35.02 34.56 34.85 95,043,104 +0.16(+0.46%)
May 19, 2004 35.16 35.51 34.63 34.69 141,777,104 -0.04(-0.12%)
May 18, 2004 34.66 34.90 34.60 34.73 96,725,200 +0.31(+0.90%)
May 17, 2004 34.38 34.62 34.11 34.42 150,712,304 -0.33(-0.95%)
May 14, 2004 35.20 35.31 34.64 34.75 133,762,800 -0.26(-0.74%)
May 13, 2004 35.06 35.45 34.92 35.01 138,104,800 -0.25(-0.71%)
May 12, 2004 35.12 35.35 34.27 35.26 197,888,304 +0.07(+0.20%)
May 11, 2004 34.97 35.38 34.92 35.19 120,840,800 +0.52(+1.50%)
May 10, 2004 34.67 34.90 34.42 34.67 157,196,608 -0.30(-0.86%)
May 07, 2004 35.09 35.64 34.91 34.97 137,726,304 -0.29(-0.82%)
May 06, 2004 35.20 35.52 34.85 35.26 102,760,000 -0.27(-0.76%)
May 05, 2004 35.42 35.70 35.20 35.53 97,582,304 +0.28(+0.79%)
May 04, 2004 35.21 35.75 35.03 35.25 126,253,600 +0.15(+0.43%)
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.