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, 2014 86.79 87.48 86.54 87.39 38,152,760 +0.23(+0.26%)
Apr 29, 2014 86.75 87.32 86.31 87.16 36,497,108 +0.69(+0.80%)
Apr 28, 2014 86.58 87.11 85.11 86.47 57,420,352 +0.28(+0.32%)
Apr 25, 2014 87.08 87.17 85.98 86.19 44,341,588 -1.40(-1.60%)
Apr 24, 2014 88.20 88.21 86.65 87.59 48,822,268 +0.83(+0.96%)
Apr 23, 2014 87.55 87.56 86.71 86.76 32,792,548 -0.77(-0.88%)
Apr 22, 2014 87.10 87.75 86.99 87.53 31,767,756 +0.69(+0.79%)
Apr 21, 2014 86.41 86.84 86.00 86.84 25,871,240 +0.64(+0.74%)
Apr 17, 2014 85.85 86.20 86.20 86.20 53,719,500 +0.02(+0.02%)
Apr 16, 2014 85.83 86.18 85.09 86.18 45,495,448 +1.13(+1.33%)
Apr 15, 2014 85.06 85.54 83.28 85.05 81,894,336 +0.28(+0.33%)
Apr 14, 2014 84.85 85.22 83.99 84.77 46,398,200 +0.66(+0.78%)
Apr 11, 2014 84.34 85.44 83.91 84.11 93,657,424 -0.99(-1.16%)
Apr 10, 2014 87.87 87.88 84.86 85.10 71,577,296 -2.72(-3.10%)
Apr 09, 2014 86.67 87.87 86.43 87.82 45,557,844 +1.48(+1.71%)
Apr 08, 2014 85.65 86.46 85.35 86.34 51,444,344 +0.79(+0.92%)
Apr 07, 2014 85.84 86.63 84.95 85.55 83,093,424 -0.82(-0.95%)
Apr 04, 2014 89.29 89.41 86.14 86.37 131,213,232 -2.36(-2.66%)
Apr 03, 2014 89.55 89.68 88.22 88.73 30,109,840 -0.71(-0.79%)
Apr 02, 2014 89.59 89.68 89.03 89.44 30,208,252 +0.23(+0.26%)
Apr 01, 2014 88.10 89.27 88.08 89.21 35,609,388 +1.54(+1.76%)
Mar 31, 2014 87.73 88.26 87.62 87.67 32,218,210 +0.62(+0.71%)
Mar 28, 2014 87.15 88.01 86.81 87.05 39,895,064 +0.17(+0.20%)
Mar 27, 2014 87.27 87.64 86.40 86.88 63,666,380 -0.49(-0.56%)
Mar 26, 2014 88.96 89.15 87.36 87.37 40,535,732 -1.14(-1.29%)
Mar 25, 2014 88.69 89.25 87.77 88.51 41,499,592 +0.29(+0.33%)
Mar 24, 2014 89.32 89.39 87.41 88.22 75,539,344 -0.78(-0.88%)
Mar 21, 2014 90.61 90.65 88.83 89.00 62,812,716 -1.29(-1.43%)
Mar 20, 2014 89.78 90.56 89.58 90.29 31,507,008 +0.25(+0.28%)
Mar 19, 2014 90.56 90.66 89.45 90.04 40,160,680 -0.49(-0.54%)
Mar 18, 2014 89.55 90.64 89.53 90.53 30,538,590 +1.08(+1.21%)
Mar 17, 2014 89.24 89.91 89.19 89.45 27,555,280 +0.78(+0.88%)
Mar 14, 2014 88.99 89.38 88.63 88.67 38,738,768 -0.61(-0.68%)
Mar 13, 2014 90.90 90.93 88.87 89.28 48,484,388 -1.28(-1.41%)
Mar 12, 2014 89.82 90.61 89.48 90.56 27,945,268 +0.34(+0.38%)
Mar 11, 2014 90.83 91.06 89.95 90.22 24,963,238 -0.39(-0.43%)
Mar 10, 2014 90.48 90.66 90.03 90.61 18,113,820 +0.08(+0.09%)
Mar 07, 2014 91.27 91.36 90.07 90.53 31,174,836 -0.45(-0.49%)
Mar 06, 2014 91.25 91.33 90.65 90.98 24,057,272 -0.08(-0.09%)
Mar 05, 2014 90.97 91.22 90.77 91.06 27,184,128 +0.25(+0.28%)
Mar 04, 2014 90.63 90.98 90.56 90.81 33,173,688 +1.14(+1.27%)
Mar 03, 2014 89.48 89.91 88.87 89.67 38,621,516 -0.67(-0.74%)
Feb 28, 2014 90.41 90.96 89.54 90.34 48,623,160 -0.10(-0.11%)
Feb 27, 2014 89.87 90.53 89.73 90.44 28,675,556 +0.21(+0.23%)
Feb 26, 2014 90.57 90.84 89.87 90.23 42,935,144 -0.08(-0.09%)
Feb 25, 2014 90.52 90.72 90.02 90.31 26,659,266 -0.10(-0.11%)
Feb 24, 2014 90.07 90.82 89.93 90.41 31,468,964 +0.48(+0.53%)
Feb 21, 2014 90.33 90.47 89.82 89.93 31,221,744 -0.12(-0.13%)
Feb 20, 2014 89.70 90.22 89.31 90.05 41,254,424 +0.42(+0.47%)
Feb 19, 2014 90.07 90.28 89.45 89.63 41,693,684 -0.62(-0.69%)
Feb 18, 2014 89.93 90.42 89.74 90.25 29,514,808 +0.44(+0.49%)
Feb 14, 2014 89.60 89.81 89.81 89.81 33,212,400 +0.18(+0.20%)
Feb 13, 2014 88.31 89.70 88.30 89.63 39,009,792 +0.66(+0.74%)
Feb 12, 2014 88.97 89.17 88.70 88.97 32,487,494 +0.17(+0.19%)
Feb 11, 2014 87.94 88.97 87.89 88.80 38,620,976 +1.00(+1.14%)
Feb 10, 2014 87.23 87.84 87.21 87.80 30,177,224 +0.50(+0.57%)
Feb 07, 2014 86.27 87.36 86.00 87.30 38,467,240 +1.53(+1.78%)
Feb 06, 2014 84.94 85.88 84.92 85.77 32,279,478 +1.08(+1.28%)
Feb 05, 2014 84.64 84.99 83.74 84.69 41,605,140 -0.22(-0.26%)
Feb 04, 2014 84.70 85.25 84.46 84.91 37,480,392 +0.62(+0.74%)
Feb 03, 2014 86.14 86.50 84.07 84.29 65,442,920 -1.98(-2.30%)
Jan 31, 2014 85.54 86.68 85.45 86.27 45,196,916 -0.23(-0.27%)
Jan 30, 2014 85.99 86.80 85.88 86.50 65,657,344 +1.57(+1.85%)
Jan 29, 2014 85.10 85.74 84.76 84.93 51,598,108 -0.92(-1.07%)
Jan 28, 2014 85.42 85.94 85.31 85.85 44,335,104 -0.05(-0.06%)
Jan 27, 2014 86.77 86.89 85.25 85.90 63,201,396 -0.84(-0.97%)
Jan 24, 2014 88.06 88.18 86.71 86.74 64,334,904 -1.74(-1.97%)
Jan 23, 2014 88.50 88.52 87.86 88.48 34,450,620 -0.30(-0.34%)
Jan 22, 2014 88.75 89.00 88.52 88.78 29,134,956 +0.23(+0.26%)
Jan 21, 2014 88.43 88.59 87.81 88.55 26,368,888 +0.67(+0.76%)
Jan 17, 2014 88.11 87.88 87.88 87.88 36,895,800 -0.50(-0.57%)
Jan 16, 2014 88.28 88.51 88.16 88.38 31,552,384 +0.01(+0.01%)
Jan 15, 2014 87.65 88.54 87.94 88.37 39,812,344 +0.72(+0.82%)
Jan 14, 2014 86.30 87.72 86.30 87.65 37,169,976 +1.64(+1.91%)
Jan 13, 2014 87.18 87.48 85.67 86.01 48,742,680 -1.29(-1.48%)
Jan 10, 2014 87.24 87.40 86.58 87.30 38,012,068 +0.28(+0.32%)
Jan 09, 2014 87.62 87.64 86.72 87.02 23,165,212 -0.29(-0.33%)
Jan 08, 2014 87.11 87.55 86.94 87.31 27,180,520 +0.19(+0.22%)
Jan 07, 2014 86.70 87.25 86.56 87.12 25,832,780 +0.80(+0.93%)
Jan 06, 2014 86.65 86.76 86.00 86.32 32,068,408 -0.32(-0.37%)
Jan 03, 2014 87.27 87.35 86.62 86.64 35,727,316 -0.63(-0.72%)
Jan 02, 2014 87.55 87.58 87.02 87.27 29,174,684 -0.69(-0.78%)
Dec 31, 2013 87.55 87.96 87.96 87.96 24,890,500 +0.57(+0.65%)
Dec 30, 2013 87.40 87.51 87.14 87.39 18,980,544 -0.13(-0.15%)
Dec 27, 2013 87.83 87.90 87.41 87.52 15,831,962 -0.22(-0.25%)
Dec 26, 2013 87.60 87.81 87.44 87.74 15,138,999 +0.29(+0.33%)
Dec 24, 2013 87.43 87.51 87.27 87.45 13,852,475 +0.04(+0.05%)
Dec 23, 2013 87.19 87.41 86.95 87.41 28,166,770 +0.91(+1.05%)
Dec 20, 2013 85.76 86.68 85.73 86.50 40,475,436 +0.60(+0.70%)
Dec 19, 2013 85.99 86.01 85.52 85.90 44,878,472 -0.24(-0.28%)
Dec 18, 2013 86.14 86.22 84.05 86.14 68,069,488 +0.99(+1.16%)
Dec 17, 2013 85.35 85.53 84.99 85.15 24,345,102 -0.17(-0.20%)
Dec 16, 2013 85.28 85.81 85.21 85.32 24,896,536 +0.47(+0.55%)
Dec 13, 2013 85.37 85.40 84.71 84.85 34,075,416 -0.11(-0.13%)
Dec 12, 2013 85.23 85.42 84.90 84.96 33,021,080 -0.22(-0.26%)
Dec 11, 2013 86.28 86.40 85.06 85.18 36,352,208 -1.11(-1.29%)
Dec 10, 2013 86.20 86.45 86.12 86.29 25,188,554 -0.06(-0.07%)
Dec 09, 2013 86.35 86.53 86.20 86.35 22,403,628 +0.35(+0.41%)
Dec 06, 2013 86.11 86.18 85.59 86.00 36,842,888 +0.62(+0.73%)
Dec 05, 2013 85.57 85.66 85.17 85.38 39,630,928 -0.11(-0.13%)
Dec 04, 2013 85.06 85.77 84.78 85.49 36,986,896 +0.08(+0.09%)
Dec 03, 2013 85.42 85.59 85.08 85.41 36,890,224 -0.07(-0.08%)
Dec 02, 2013 85.83 85.96 85.35 85.48 25,663,140 -0.25(-0.29%)
Nov 29, 2013 85.54 85.84 85.47 85.73 0 +0.51(+0.60%)
Nov 27, 2013 84.79 85.24 84.73 85.22 0 +0.59(+0.70%)
Nov 26, 2013 84.22 84.84 84.03 84.63 26,612,718 +0.44(+0.52%)
Nov 25, 2013 84.29 84.38 83.98 84.19 21,688,624 +0.20(+0.24%)
Nov 22, 2013 83.69 84.02 83.62 83.99 0 +0.45(+0.54%)
Nov 21, 2013 83.03 83.61 82.98 83.54 28,072,094 +0.84(+1.02%)
Nov 20, 2013 83.14 83.43 82.45 82.70 32,014,844 -0.20(-0.24%)
Nov 19, 2013 83.09 83.49 82.76 82.90 25,512,676 -0.24(-0.29%)
Nov 18, 2013 83.94 84.11 82.98 83.14 31,613,756 -0.82(-0.98%)
Nov 15, 2013 83.83 83.96 83.61 83.96 0 +0.16(+0.19%)
Nov 14, 2013 83.29 83.86 83.14 83.80 31,047,592 +1.26(+1.53%)
Nov 12, 2013 82.16 82.66 82.12 82.54 20,089,836 +0.13(+0.16%)
Nov 11, 2013 82.39 82.64 82.14 82.41 24,804,200 -0.13(-0.16%)
Nov 08, 2013 81.73 82.56 81.51 82.54 0 +1.10(+1.35%)
Nov 07, 2013 82.99 83.13 81.37 81.44 51,534,688 -1.56(-1.88%)
Nov 06, 2013 83.35 83.40 82.73 83.00 25,450,846 -0.02(-0.02%)
Nov 05, 2013 82.59 83.22 82.37 83.02 27,446,576 +0.09(+0.11%)
Nov 04, 2013 83.05 83.07 82.64 82.93 16,829,584 +0.12(+0.14%)
Nov 01, 2013 83.04 83.17 82.40 82.81 30,873,164 +0.02(+0.02%)
Oct 31, 2013 82.77 83.30 82.48 82.79 31,221,604 -0.19(-0.23%)
Oct 30, 2013 83.36 83.48 82.58 82.98 33,368,948 -0.08(-0.10%)
Oct 29, 2013 83.16 83.26 82.70 83.06 36,490,776 +0.14(+0.17%)
Oct 28, 2013 82.90 83.05 82.55 82.92 27,059,516 +0.02(+0.02%)
Oct 25, 2013 83.10 83.28 82.50 82.90 0 +0.59(+0.72%)
Oct 24, 2013 81.99 82.48 81.88 82.31 22,956,246 +0.36(+0.44%)
Oct 23, 2013 82.04 82.20 81.55 81.95 37,989,008 -0.50(-0.61%)
Oct 22, 2013 82.62 82.90 81.93 82.45 43,910,288 +0.12(+0.15%)
Oct 21, 2013 82.31 82.54 82.07 82.33 31,116,118 +0.18(+0.22%)
Oct 18, 2013 81.56 82.18 81.35 82.15 39,628,220 +1.31(+1.62%)
Oct 17, 2013 80.00 80.87 79.95 80.84 31,726,786 +0.46(+0.57%)
Oct 16, 2013 79.83 80.42 79.79 80.38 46,602,608 +0.90(+1.13%)
Oct 15, 2013 79.73 80.11 79.38 79.48 37,168,852 -0.31(-0.39%)
Oct 14, 2013 78.74 79.79 78.68 79.79 31,409,516 +0.56(+0.71%)
Oct 11, 2013 78.41 79.29 78.40 79.23 0 +0.62(+0.79%)
Oct 10, 2013 77.80 78.79 77.79 78.61 46,778,160 +1.63(+2.12%)
Oct 09, 2013 77.40 77.44 76.35 76.98 64,449,056 -0.24(-0.31%)
Oct 08, 2013 78.76 78.81 77.19 77.22 43,407,096 -1.52(-1.93%)
Oct 07, 2013 78.72 79.35 78.67 78.74 20,090,396 -0.66(-0.83%)
Oct 04, 2013 78.72 79.51 78.65 79.40 22,854,266 +0.68(+0.86%)
Oct 03, 2013 79.55 79.72 78.30 78.72 42,073,624 -0.93(-1.17%)
Oct 02, 2013 79.13 79.76 79.06 79.65 25,170,784 -0.03(-0.04%)
Oct 01, 2013 78.87 79.72 78.85 79.68 32,973,376 +0.61(+0.77%)
Sep 27, 2013 78.74 79.21 78.59 79.07 0 -0.10(-0.13%)
Sep 26, 2013 78.87 79.36 78.85 79.17 20,989,316 +0.61(+0.78%)
Sep 25, 2013 78.88 79.00 78.40 78.56 22,365,456 -0.27(-0.34%)
Sep 24, 2013 79.00 79.25 78.57 78.83 20,926,364 +0.00(+0.00%)
Sep 23, 2013 79.34 79.41 78.45 78.83 30,166,440 -0.16(-0.20%)
Sep 20, 2013 79.47 79.54 78.95 78.98 0 -0.52(-0.65%)
Sep 19, 2013 79.54 79.69 79.36 79.50 26,216,922 +0.19(+0.24%)
Sep 18, 2013 78.49 79.47 78.33 79.31 31,064,322 +0.94(+1.20%)
Sep 17, 2013 77.99 78.47 77.98 78.37 26,876,360 +0.52(+0.67%)
Sep 16, 2013 78.67 78.72 77.67 77.85 25,772,950 -0.21(-0.27%)
Sep 13, 2013 78.11 78.14 77.64 78.06 0 +0.05(+0.06%)
Sep 12, 2013 78.06 78.25 77.85 78.01 18,162,356 -0.05(-0.06%)
Sep 11, 2013 77.69 78.11 77.59 78.06 27,855,620 -0.15(-0.19%)
Sep 10, 2013 78.27 78.32 77.92 78.21 24,434,908 +0.38(+0.49%)
Sep 09, 2013 77.23 77.96 77.23 77.83 25,096,618 +0.90(+1.17%)
Sep 06, 2013 77.09 77.34 76.05 76.93 0 +0.09(+0.12%)
Sep 05, 2013 76.75 77.05 76.73 76.84 17,798,092 +0.13(+0.17%)
Sep 04, 2013 76.14 76.84 75.93 76.71 27,084,280 +0.81(+1.07%)
Sep 03, 2013 76.10 76.44 75.54 75.90 27,132,764 +0.43(+0.57%)
Aug 30, 2013 76.04 76.04 75.20 75.47 0 -0.49(-0.65%)
Aug 29, 2013 75.40 76.34 75.30 75.96 27,072,058 +0.53(+0.70%)
Aug 28, 2013 75.08 75.75 75.05 75.43 20,359,392 +0.29(+0.39%)
Aug 27, 2013 75.82 76.18 74.96 75.14 40,027,024 -1.57(-2.05%)
Aug 26, 2013 76.72 77.28 76.55 76.71 26,085,352 +0.04(+0.05%)
Aug 23, 2013 76.73 76.77 76.40 76.67 0 +0.51(+0.67%)
Aug 22, 2013 75.73 76.21 75.71 76.16 17,233,100 +0.74(+0.98%)
Aug 21, 2013 75.46 76.09 75.14 75.42 30,618,408 -0.26(-0.34%)
Aug 20, 2013 75.49 76.03 75.43 75.68 18,826,652 +0.33(+0.44%)
Aug 19, 2013 75.50 76.13 75.33 75.35 29,500,732 -0.14(-0.18%)
Aug 16, 2013 75.54 75.87 75.35 75.48 0 -0.03(-0.03%)
Aug 15, 2013 75.98 75.99 75.29 75.51 37,851,768 -1.30(-1.69%)
Aug 14, 2013 77.07 77.18 76.70 76.81 28,531,684 -0.29(-0.38%)
Aug 13, 2013 76.77 77.27 76.22 77.10 23,673,228 +0.43(+0.56%)
Aug 12, 2013 76.20 76.81 76.19 76.67 19,985,312 +0.18(+0.24%)
Aug 09, 2013 76.70 76.94 76.27 76.49 18,569,820 -0.31(-0.40%)
Aug 08, 2013 76.84 76.98 76.30 76.80 19,922,186 +0.38(+0.50%)
Aug 07, 2013 76.36 76.57 75.87 76.42 19,187,412 -0.14(-0.18%)
Aug 06, 2013 76.92 76.99 76.25 76.56 23,673,252 -0.46(-0.60%)
Aug 05, 2013 76.89 77.08 76.78 77.02 15,435,351 +0.05(+0.06%)
Aug 02, 2013 76.56 76.99 76.38 76.97 18,105,230 +0.43(+0.56%)
Aug 01, 2013 76.30 76.65 76.21 76.54 16,859,618 +0.77(+1.02%)
Jul 31, 2013 75.77 76.21 75.63 75.77 24,990,796 +0.14(+0.19%)
Jul 30, 2013 75.50 75.95 75.35 75.63 24,083,882 +0.40(+0.53%)
Jul 29, 2013 75.22 75.54 75.03 75.23 0 -0.14(-0.19%)
Jul 26, 2013 74.67 75.38 74.55 75.37 0 +0.40(+0.53%)
Jul 25, 2013 74.89 75.06 74.46 74.97 23,162,128 +0.47(+0.63%)
Jul 24, 2013 74.99 75.02 74.33 74.50 24,395,556 +0.24(+0.32%)
Jul 23, 2013 74.95 74.96 74.20 74.26 24,738,928 -0.55(-0.74%)
Jul 22, 2013 74.79 74.89 74.58 74.81 21,121,704 +0.22(+0.29%)
Jul 19, 2013 74.72 74.74 74.37 74.59 37,734,064 -0.78(-1.03%)
Jul 18, 2013 75.54 75.74 75.25 75.37 36,097,000 -0.12(-0.16%)
Jul 17, 2013 75.60 75.71 75.35 75.49 24,605,640 +0.12(+0.16%)
Jul 16, 2013 75.54 75.59 75.18 75.37 31,735,248 -0.10(-0.13%)
Jul 15, 2013 75.36 75.52 75.17 75.47 19,783,390 +0.17(+0.23%)
Jul 12, 2013 75.02 75.35 74.82 75.30 0 +0.33(+0.44%)
Jul 11, 2013 74.29 75.03 74.25 74.97 47,767,696 +1.46(+1.99%)
Jul 10, 2013 73.00 73.62 72.98 73.51 25,596,986 +0.42(+0.57%)
Jul 09, 2013 72.98 73.25 72.65 73.09 26,108,562 +0.44(+0.61%)
Jul 08, 2013 72.94 72.99 72.38 72.65 20,558,496 +0.07(+0.10%)
Jul 05, 2013 72.45 72.61 71.86 72.58 0 +0.55(+0.76%)
Jul 03, 2013 71.48 72.37 71.42 72.03 0 +0.29(+0.41%)
Jul 02, 2013 71.68 72.18 71.35 71.74 23,067,794 +0.03(+0.04%)
Jul 01, 2013 71.76 72.30 71.64 71.71 24,942,784 +0.44(+0.62%)
Jun 28, 2013 70.92 71.69 70.79 71.27 28,301,066 +0.40(+0.56%)
Jun 26, 2013 70.82 71.00 70.59 70.87 23,740,680 +0.63(+0.90%)
Jun 25, 2013 70.41 70.52 69.81 70.24 28,879,130 +0.51(+0.73%)
Jun 24, 2013 69.84 70.27 69.15 69.73 41,434,784 -0.70(-0.99%)
Jun 21, 2013 70.78 70.97 69.84 70.43 51,565,552 -0.59(-0.84%)
Jun 20, 2013 71.92 72.16 70.79 71.03 60,894,152 -1.73(-2.38%)
Jun 19, 2013 73.57 73.68 72.68 72.76 43,131,528 -0.82(-1.11%)
Jun 18, 2013 73.07 73.72 73.06 73.58 24,852,708 +0.60(+0.82%)
Jun 17, 2013 72.88 73.40 72.60 72.98 32,440,124 +0.70(+0.97%)
Jun 14, 2013 72.76 72.84 72.17 72.28 0 -0.48(-0.66%)
Jun 13, 2013 71.76 72.92 71.55 72.76 28,217,380 +0.91(+1.27%)
Jun 12, 2013 73.12 73.14 71.74 71.85 42,058,016 -0.84(-1.16%)
Jun 11, 2013 72.67 73.34 72.44 72.69 40,278,772 -0.73(-0.99%)
Jun 10, 2013 73.55 73.76 73.26 73.42 25,389,268 +0.03(+0.04%)
Jun 07, 2013 72.73 73.47 72.52 73.39 0 +0.99(+1.37%)
Jun 06, 2013 72.15 72.41 71.47 72.40 62,512,248 +0.35(+0.49%)
Jun 05, 2013 72.77 73.04 71.99 72.05 48,634,584 -0.95(-1.30%)
Jun 04, 2013 73.52 73.82 72.70 73.00 35,248,320 -0.38(-0.52%)
Jun 03, 2013 73.31 73.40 72.43 73.38 47,565,540 +0.13(+0.18%)
May 31, 2013 73.65 74.21 73.17 73.25 38,354,676 -0.68(-0.92%)
May 30, 2013 73.57 74.28 73.55 73.93 32,336,872 +0.39(+0.53%)
May 29, 2013 73.59 73.80 73.12 73.54 32,088,492 -0.35(-0.47%)
May 28, 2013 74.25 74.54 73.66 73.89 27,055,082 +0.48(+0.65%)
May 24, 2013 72.96 73.43 72.76 73.41 0 -0.04(-0.05%)
May 23, 2013 72.95 73.70 72.83 73.45 48,221,608 -0.17(-0.23%)
May 22, 2013 74.36 74.95 73.24 73.62 59,806,448 -0.65(-0.88%)
May 21, 2013 74.18 74.54 73.89 74.27 25,887,302 +0.08(+0.11%)
May 20, 2013 74.09 74.42 73.89 74.19 25,131,688 -0.11(-0.15%)
May 17, 2013 73.95 74.33 73.73 74.30 0 +0.71(+0.96%)
May 16, 2013 73.77 74.09 73.55 73.59 27,199,416 -0.08(-0.11%)
May 15, 2013 73.38 73.74 73.20 73.67 27,099,154 +0.53(+0.72%)
May 13, 2013 72.93 73.32 72.86 73.14 29,711,484 +0.09(+0.12%)
May 10, 2013 72.73 73.08 72.63 73.05 0 +0.44(+0.61%)
May 09, 2013 72.55 73.10 72.47 72.61 29,336,026 -0.10(-0.14%)
May 08, 2013 72.31 72.77 72.20 72.71 24,252,084 +0.35(+0.48%)
May 07, 2013 72.50 72.57 72.09 72.36 25,789,168 -0.04(-0.06%)
May 06, 2013 72.25 72.51 72.19 72.40 19,228,934 +0.28(+0.39%)
May 03, 2013 71.94 72.34 71.28 72.12 0 +0.84(+1.18%)
May 02, 2013 70.51 71.43 70.45 71.28 31,716,644 +0.89(+1.26%)
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.