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, 2013 70.29 70.73 70.04 70.72 30,135,606 +0.51(+0.73%)
Apr 29, 2013 69.78 70.48 69.76 70.21 31,625,448 +0.64(+0.92%)
Apr 26, 2013 69.62 69.77 69.27 69.57 24,083,912 -0.22(-0.32%)
Apr 25, 2013 69.63 70.05 69.59 69.79 26,417,542 +0.37(+0.53%)
Apr 24, 2013 69.26 69.67 69.12 69.42 44,424,368 -0.03(-0.04%)
Apr 23, 2013 69.20 69.70 68.82 69.45 52,934,016 +0.66(+0.96%)
Apr 22, 2013 68.33 69.04 68.08 68.79 34,374,436 +0.70(+1.03%)
Apr 19, 2013 67.31 68.23 67.20 68.09 43,061,996 +0.92(+1.37%)
Apr 18, 2013 68.33 68.33 66.88 67.17 56,749,420 -0.95(-1.39%)
Apr 17, 2013 68.84 68.89 67.71 68.11 60,157,072 -1.36(-1.95%)
Apr 16, 2013 68.99 69.55 68.81 69.47 27,647,830 +0.91(+1.33%)
Apr 15, 2013 69.68 69.79 68.48 68.56 48,478,060 -1.38(-1.97%)
Apr 12, 2013 69.85 69.99 69.41 69.94 32,791,330 -0.05(-0.07%)
Apr 11, 2013 69.84 70.15 69.77 69.99 37,233,504 -0.03(-0.04%)
Apr 10, 2013 68.89 70.17 68.88 70.02 55,244,532 +1.33(+1.94%)
Apr 09, 2013 68.42 68.96 68.09 68.68 30,910,760 +0.46(+0.67%)
Apr 08, 2013 67.88 68.24 67.69 68.22 17,891,566 +0.36(+0.53%)
Apr 05, 2013 67.35 67.96 67.19 67.86 55,613,276 -0.57(-0.83%)
Apr 04, 2013 68.41 68.60 68.06 68.43 32,221,328 +0.02(+0.03%)
Apr 03, 2013 69.08 69.18 68.24 68.41 35,115,680 -0.63(-0.91%)
Apr 02, 2013 68.81 69.27 68.77 69.04 29,401,904 +0.54(+0.79%)
Apr 01, 2013 69.01 69.09 68.31 68.50 28,110,858 -0.47(-0.68%)
Mar 28, 2013 68.81 69.06 68.64 68.97 23,669,800 +0.17(+0.25%)
Mar 27, 2013 68.25 68.85 68.14 68.80 22,520,040 +0.09(+0.13%)
Mar 26, 2013 68.60 68.73 68.45 68.71 19,723,722 +0.37(+0.54%)
Mar 25, 2013 68.81 68.96 68.01 68.34 24,899,562 -0.25(-0.36%)
Mar 22, 2013 68.21 68.64 68.13 68.59 28,838,416 +0.66(+0.97%)
Mar 21, 2013 68.09 68.25 67.77 67.93 30,005,688 -0.78(-1.13%)
Mar 20, 2013 68.74 68.86 68.39 68.71 28,011,864 +0.48(+0.70%)
Mar 19, 2013 68.54 68.70 67.62 68.23 33,124,810 -0.13(-0.19%)
Mar 18, 2013 67.89 68.64 67.73 68.36 36,161,000 -0.15(-0.22%)
Mar 15, 2013 68.75 68.79 68.34 68.51 30,742,532 -0.35(-0.51%)
Mar 14, 2013 68.87 69.01 68.71 68.86 31,524,628 +0.23(+0.34%)
Mar 13, 2013 68.80 68.89 68.39 68.63 34,260,944 -0.09(-0.13%)
Mar 12, 2013 68.79 68.93 68.39 68.72 27,575,376 -0.25(-0.36%)
Mar 11, 2013 68.68 68.99 68.47 68.97 23,187,820 +0.20(+0.29%)
Mar 08, 2013 68.93 69.02 68.50 68.77 26,162,116 +0.08(+0.12%)
Mar 07, 2013 68.57 68.80 68.45 68.69 21,718,370 +0.18(+0.26%)
Mar 06, 2013 68.89 68.91 68.42 68.51 28,961,120 -0.17(-0.25%)
Mar 05, 2013 68.10 68.77 68.08 68.68 35,579,860 +1.00(+1.48%)
Mar 04, 2013 67.19 67.69 67.07 67.68 19,364,990 +0.30(+0.45%)
Mar 01, 2013 66.86 67.50 66.54 67.38 31,617,692 +0.28(+0.42%)
Feb 28, 2013 67.50 67.74 67.09 67.10 28,498,800 -0.14(-0.21%)
Feb 27, 2013 66.57 67.65 66.47 67.24 36,312,348 +0.68(+1.02%)
Feb 26, 2013 66.42 66.68 65.96 66.56 42,072,840 -0.58(-0.86%)
Feb 22, 2013 66.84 67.15 66.59 67.14 21,969,534 +0.67(+1.01%)
Feb 21, 2013 66.96 67.01 66.23 66.47 45,768,976 -0.72(-1.07%)
Feb 20, 2013 68.24 68.25 67.18 67.19 38,185,748 -1.05(-1.54%)
Feb 19, 2013 67.89 68.26 67.86 68.24 23,425,656 +0.49(+0.72%)
Feb 15, 2013 67.95 68.11 67.56 67.75 25,334,048 -0.20(-0.29%)
Feb 14, 2013 67.64 68.05 67.62 67.95 24,478,724 -0.02(-0.03%)
Feb 13, 2013 67.93 68.23 67.77 67.97 23,494,470 +0.24(+0.35%)
Feb 12, 2013 67.92 68.05 67.66 67.73 22,057,218 -0.28(-0.41%)
Feb 11, 2013 68.02 68.06 67.78 68.01 17,576,248 +0.02(+0.03%)
Feb 08, 2013 67.64 68.13 67.63 67.99 39,845,724 +0.69(+1.03%)
Feb 07, 2013 67.33 67.37 66.56 67.30 46,001,380 +0.06(+0.09%)
Feb 06, 2013 67.22 67.55 67.04 67.24 43,592,624 +0.76(+1.14%)
Feb 04, 2013 67.25 67.46 66.46 66.48 48,443,260 -1.18(-1.74%)
Feb 01, 2013 67.34 67.78 67.07 67.66 53,124,520 +0.79(+1.18%)
Jan 31, 2013 66.99 67.35 66.81 66.87 34,847,920 -0.15(-0.22%)
Jan 30, 2013 67.28 67.48 66.87 67.02 34,390,880 -0.14(-0.21%)
Jan 29, 2013 67.06 67.31 66.63 67.16 35,529,160 +0.01(+0.01%)
Jan 28, 2013 67.01 67.38 66.93 67.15 32,925,900 +0.15(+0.22%)
Jan 25, 2013 66.89 67.19 66.74 67.00 39,248,728 +0.34(+0.51%)
Jan 24, 2013 66.69 67.28 66.56 66.66 42,595,776 -0.93(-1.38%)
Jan 23, 2013 67.56 67.79 67.46 67.59 31,518,446 +0.41(+0.61%)
Jan 22, 2013 67.15 67.23 66.73 67.18 32,103,946 +0.11(+0.16%)
Jan 18, 2013 67.01 67.14 66.77 67.07 31,991,952 -0.15(-0.22%)
Jan 17, 2013 67.18 67.48 67.06 67.22 32,024,138 +0.32(+0.48%)
Jan 16, 2013 66.75 67.13 66.60 66.90 33,822,280 +0.27(+0.41%)
Jan 15, 2013 66.63 66.73 66.36 66.63 31,390,026 -0.33(-0.49%)
Jan 14, 2013 66.90 67.15 66.67 66.96 36,768,136 -0.30(-0.45%)
Jan 11, 2013 67.14 67.29 67.00 67.26 21,157,644 +0.09(+0.13%)
Jan 10, 2013 67.21 67.27 66.55 67.17 37,525,912 +0.40(+0.60%)
Jan 09, 2013 66.62 66.95 66.55 66.77 25,600,030 +0.25(+0.38%)
Jan 08, 2013 66.64 66.81 66.17 66.52 28,734,840 -0.13(-0.20%)
Jan 07, 2013 66.46 66.76 66.25 66.65 26,753,340 +0.02(+0.03%)
Jan 04, 2013 66.87 66.88 66.47 66.63 33,973,328 -0.22(-0.33%)
Jan 03, 2013 67.20 67.34 66.65 66.85 47,351,256 -0.35(-0.52%)
Jan 02, 2013 66.82 67.23 66.48 67.20 70,617,880 +2.21(+3.40%)
Dec 31, 2012 63.68 65.25 63.58 64.99 56,732,640 +1.21(+1.90%)
Dec 28, 2012 63.93 64.43 63.75 63.78 33,082,054 -0.62(-0.96%)
Dec 27, 2012 64.56 64.64 63.60 64.40 52,927,972 -0.10(-0.16%)
Dec 26, 2012 65.08 65.18 64.29 64.50 21,751,204 -0.57(-0.88%)
Dec 24, 2012 65.06 65.14 64.92 65.07 11,418,232 -0.13(-0.20%)
Dec 21, 2012 64.89 65.28 64.60 65.20 51,144,552 -1.06(-1.60%)
Dec 20, 2012 66.38 66.41 65.93 66.26 40,724,944 -0.00(-0.00%)
Dec 19, 2012 66.72 66.76 66.22 66.26 34,803,896 -0.29(-0.43%)
Dec 18, 2012 65.85 66.65 65.70 66.55 55,572,220 +1.00(+1.52%)
Dec 17, 2012 64.73 65.57 64.66 65.55 42,279,240 +0.86(+1.33%)
Dec 14, 2012 64.90 65.08 64.47 64.69 39,630,252 -0.62(-0.95%)
Dec 13, 2012 65.71 66.16 65.03 65.31 45,434,744 -0.52(-0.79%)
Dec 12, 2012 66.29 66.32 65.65 65.83 45,895,432 -0.14(-0.21%)
Dec 11, 2012 65.58 66.34 65.52 65.97 40,739,936 +0.85(+1.31%)
Dec 10, 2012 64.75 65.45 64.75 65.12 33,113,222 +0.19(+0.29%)
Dec 07, 2012 65.65 65.71 64.71 64.93 30,092,666 -0.39(-0.60%)
Dec 06, 2012 64.71 65.48 64.53 65.32 47,512,256 +0.42(+0.64%)
Dec 05, 2012 65.53 65.54 64.55 64.90 54,024,312 -0.73(-1.11%)
Dec 04, 2012 65.69 65.77 65.20 65.63 49,581,600 -0.17(-0.26%)
Nov 30, 2012 65.92 65.97 65.61 65.80 33,502,042 -0.11(-0.17%)
Nov 29, 2012 65.82 66.14 65.58 65.91 41,112,120 +0.39(+0.60%)
Nov 28, 2012 64.66 65.57 64.25 65.52 37,286,840 +0.56(+0.86%)
Nov 27, 2012 65.16 65.40 64.85 64.96 25,804,136 -0.22(-0.34%)
Nov 26, 2012 64.77 65.22 64.54 65.18 26,395,768 +0.28(+0.43%)
Nov 23, 2012 64.32 64.92 64.25 64.90 16,462,833 +0.97(+1.52%)
Nov 21, 2012 63.83 64.02 63.60 63.93 19,620,058 +0.13(+0.20%)
Nov 20, 2012 63.77 63.89 63.19 63.80 51,986,724 +0.02(+0.03%)
Nov 19, 2012 62.97 63.83 62.96 63.78 55,258,072 +1.48(+2.38%)
Nov 16, 2012 62.08 62.48 61.31 62.30 70,868,024 +0.27(+0.44%)
Nov 15, 2012 62.29 62.49 61.80 62.03 55,067,980 -0.21(-0.34%)
Nov 14, 2012 63.27 63.36 62.14 62.24 82,617,984 -0.74(-1.17%)
Nov 13, 2012 62.92 63.58 62.78 62.98 43,242,828 -0.44(-0.69%)
Nov 12, 2012 63.79 63.87 63.25 63.42 32,610,520 -0.01(-0.02%)
Nov 09, 2012 63.19 64.11 63.16 63.43 51,549,536 +0.27(+0.43%)
Nov 08, 2012 64.33 64.50 63.16 63.16 58,531,960 -1.01(-1.57%)
Nov 07, 2012 65.04 65.10 63.90 64.17 70,711,432 -1.55(-2.36%)
Nov 06, 2012 65.65 66.17 65.46 65.72 29,552,790 +0.12(+0.18%)
Nov 05, 2012 65.19 65.73 65.04 65.60 28,093,316 +0.43(+0.66%)
Nov 02, 2012 66.21 66.21 65.11 65.17 44,082,996 -0.70(-1.07%)
Nov 01, 2012 65.32 66.00 65.17 65.87 26,928,228 +0.92(+1.42%)
Oct 31, 2012 65.31 65.39 64.73 64.95 38,393,428 -0.40(-0.61%)
Oct 26, 2012 65.16 65.35 65.35 65.35 54,213,100 +0.19(+0.29%)
Oct 25, 2012 65.61 65.72 64.97 65.16 52,326,064 -0.00(-0.01%)
Oct 24, 2012 65.76 65.87 65.06 65.16 39,846,864 -0.23(-0.35%)
Oct 23, 2012 65.49 65.95 65.19 65.39 52,589,636 -0.29(-0.44%)
Oct 19, 2012 67.21 67.27 65.60 65.68 75,362,600 -1.61(-2.39%)
Oct 18, 2012 67.87 68.08 67.04 67.29 60,691,284 -0.79(-1.16%)
Oct 17, 2012 67.75 68.30 67.68 68.08 33,416,484 -0.04(-0.06%)
Oct 16, 2012 67.29 68.20 67.25 68.12 33,946,480 +0.95(+1.41%)
Oct 15, 2012 66.94 67.26 66.53 67.17 22,191,644 +0.49(+0.73%)
Oct 12, 2012 66.73 67.06 66.55 66.68 24,894,928 -0.03(-0.04%)
Oct 11, 2012 67.44 67.47 66.67 66.71 30,468,840 -0.21(-0.31%)
Oct 10, 2012 67.25 67.43 66.80 66.92 45,115,760 -0.34(-0.50%)
Oct 09, 2012 68.17 68.34 67.10 67.26 67,880,176 -1.09(-1.60%)
Oct 08, 2012 68.58 68.72 68.19 68.35 30,893,860 -0.63(-0.91%)
Oct 05, 2012 69.68 69.80 68.80 68.98 25,168,996 -0.37(-0.53%)
Oct 04, 2012 69.24 69.54 69.00 69.35 26,101,232 +0.24(+0.35%)
Oct 03, 2012 68.88 69.24 68.59 69.11 38,221,236 +0.44(+0.64%)
Oct 02, 2012 68.79 68.98 68.13 68.67 33,236,516 +0.20(+0.29%)
Oct 01, 2012 68.90 69.32 68.25 68.47 37,696,960 -0.10(-0.15%)
Sep 28, 2012 68.92 69.12 68.51 68.57 30,116,096 -0.57(-0.82%)
Sep 27, 2012 68.35 69.30 68.25 69.14 25,324,438 +0.94(+1.38%)
Sep 26, 2012 68.67 68.71 67.85 68.20 32,750,752 -0.56(-0.81%)
Sep 25, 2012 69.92 70.08 68.73 68.76 41,299,528 -0.97(-1.40%)
Sep 24, 2012 69.56 69.86 69.42 69.73 32,265,064 -0.42(-0.59%)
Sep 21, 2012 70.47 70.54 70.08 70.15 23,681,208 -0.18(-0.26%)
Sep 20, 2012 70.07 70.40 69.87 70.33 42,519,780 -0.07(-0.10%)
Sep 19, 2012 70.29 70.58 70.06 70.40 36,464,520 +0.13(+0.19%)
Sep 18, 2012 70.04 70.30 70.02 70.27 27,158,272 +0.06(+0.09%)
Sep 17, 2012 70.20 70.24 69.96 70.21 31,767,684 +0.03(+0.04%)
Sep 14, 2012 69.84 70.43 69.79 70.18 38,888,048 +0.62(+0.89%)
Sep 13, 2012 68.71 69.86 68.62 69.56 45,403,332 +0.93(+1.35%)
Sep 12, 2012 68.68 68.81 68.21 68.63 42,202,916 +0.20(+0.30%)
Sep 11, 2012 68.54 68.82 68.32 68.43 29,776,368 -0.11(-0.16%)
Sep 10, 2012 69.26 69.40 68.49 68.54 25,455,272 -0.89(-1.28%)
Sep 07, 2012 69.37 69.55 69.23 69.43 32,966,134 -0.10(-0.14%)
Sep 06, 2012 68.42 69.55 68.42 69.53 43,073,612 +1.51(+2.22%)
Sep 05, 2012 68.04 68.35 67.84 68.02 26,123,084 -0.07(-0.10%)
Sep 04, 2012 68.03 68.35 67.42 68.09 31,980,900 -0.07(-0.10%)
Aug 31, 2012 68.20 68.45 67.47 68.16 42,127,928 +0.45(+0.66%)
Aug 30, 2012 68.11 68.13 67.60 67.71 24,425,180 -0.69(-1.01%)
Aug 29, 2012 68.41 68.57 68.11 68.40 26,672,360 +0.00(+0.00%)
Aug 27, 2012 68.60 68.67 68.25 68.40 20,637,472 +0.11(+0.16%)
Aug 24, 2012 67.72 68.45 67.60 68.29 38,384,752 +0.42(+0.62%)
Aug 23, 2012 68.14 68.34 67.69 67.87 28,800,314 -0.56(-0.82%)
Aug 22, 2012 67.99 68.56 67.81 68.43 44,530,872 +0.28(+0.41%)
Aug 21, 2012 68.63 68.88 67.88 68.15 41,368,604 -0.27(-0.39%)
Aug 20, 2012 68.27 68.43 68.00 68.42 26,850,408 +0.10(+0.15%)
Aug 17, 2012 68.17 68.33 68.01 68.32 22,584,724 +0.30(+0.44%)
Aug 16, 2012 67.47 68.17 67.39 68.02 35,698,656 +0.80(+1.19%)
Aug 15, 2012 67.00 67.32 66.99 67.22 29,092,276 +0.17(+0.25%)
Aug 14, 2012 67.28 67.41 66.86 67.05 24,200,772 +0.03(+0.04%)
Aug 13, 2012 66.84 67.03 66.50 67.02 19,853,212 +0.16(+0.24%)
Aug 10, 2012 66.59 66.88 66.41 66.86 20,320,924 +0.04(+0.06%)
Aug 09, 2012 66.62 66.91 66.49 66.82 20,674,128 +0.20(+0.30%)
Aug 08, 2012 66.48 66.76 66.37 66.62 20,707,270 -0.03(-0.05%)
Aug 07, 2012 66.38 66.92 66.28 66.65 28,200,276 +0.55(+0.83%)
Aug 06, 2012 65.94 66.39 65.80 66.10 23,523,580 +0.50(+0.76%)
Aug 03, 2012 65.38 65.88 65.19 65.60 42,122,944 +1.22(+1.89%)
Aug 02, 2012 64.10 65.02 63.91 64.38 40,531,736 -0.23(-0.36%)
Aug 01, 2012 65.25 65.28 64.35 64.61 30,895,078 -0.19(-0.29%)
Jul 31, 2012 64.91 65.18 64.74 64.80 34,588,268 -0.02(-0.03%)
Jul 30, 2012 65.01 65.31 64.60 64.82 37,809,176 -0.05(-0.08%)
Jul 27, 2012 63.83 64.99 63.64 64.87 42,623,492 +1.50(+2.37%)
Jul 26, 2012 63.44 63.73 62.97 63.37 41,926,492 +0.83(+1.33%)
Jul 25, 2012 62.49 62.95 62.15 62.54 46,260,856 -0.42(-0.67%)
Jul 24, 2012 63.58 63.66 62.55 62.96 57,228,004 -0.50(-0.79%)
Jul 23, 2012 63.00 63.68 62.51 63.46 48,632,576 -0.77(-1.21%)
Jul 20, 2012 65.09 65.10 64.21 64.23 40,572,548 -0.86(-1.33%)
Jul 19, 2012 64.84 65.31 64.72 65.10 52,992,392 +0.71(+1.10%)
Jul 18, 2012 63.40 64.58 63.39 64.39 44,457,152 +0.86(+1.35%)
Jul 17, 2012 63.58 63.74 62.63 63.53 42,465,880 +0.33(+0.52%)
Jul 16, 2012 63.24 63.52 62.95 63.20 27,620,876 -0.18(-0.28%)
Jul 13, 2012 62.56 63.52 62.56 63.38 32,357,184 +0.95(+1.52%)
Jul 12, 2012 62.55 62.69 61.86 62.43 57,651,552 -0.59(-0.94%)
Jul 11, 2012 63.29 63.46 62.50 63.02 43,373,576 -0.35(-0.55%)
Jul 10, 2012 64.33 64.51 63.12 63.37 47,337,136 -0.63(-0.98%)
Jul 09, 2012 64.03 64.26 63.68 64.00 35,626,200 -0.12(-0.19%)
Jul 06, 2012 64.65 64.69 63.65 64.12 40,684,060 -0.81(-1.25%)
Jul 05, 2012 64.78 65.25 64.48 64.93 37,015,388 +0.04(+0.06%)
Jul 03, 2012 64.38 64.89 64.29 64.89 15,895,085 +0.54(+0.84%)
Jul 02, 2012 64.23 64.38 63.87 64.35 33,425,004 +0.19(+0.30%)
Jun 29, 2012 63.37 64.16 63.21 64.16 44,758,968 +1.96(+3.15%)
Jun 28, 2012 62.42 62.47 61.54 62.20 49,768,032 -0.70(-1.11%)
Jun 27, 2012 62.76 63.18 62.69 62.90 35,693,928 +0.38(+0.61%)
Jun 26, 2012 62.33 62.70 62.06 62.52 30,577,560 +0.39(+0.63%)
Jun 25, 2012 62.84 62.85 61.95 62.13 33,098,500 -1.22(-1.93%)
Jun 22, 2012 62.88 63.43 62.73 63.35 29,513,100 +0.66(+1.05%)
Jun 21, 2012 64.21 64.31 62.62 62.69 42,476,356 -1.60(-2.49%)
Jun 20, 2012 64.36 64.57 63.81 64.29 51,365,532 +0.05(+0.08%)
Jun 19, 2012 63.90 64.51 63.85 64.24 36,461,672 +0.66(+1.04%)
Jun 18, 2012 62.75 63.74 62.63 63.58 32,178,110 +0.59(+0.94%)
Jun 15, 2012 62.37 63.08 62.36 62.99 41,536,032 +0.63(+1.01%)
Jun 14, 2012 62.14 62.61 61.80 62.36 65,128,004 +0.23(+0.37%)
Jun 13, 2012 62.38 62.85 61.92 62.13 50,828,032 -0.43(-0.69%)
Jun 12, 2012 62.09 62.59 61.68 62.56 48,785,872 +0.76(+1.22%)
Jun 11, 2012 63.35 63.38 61.77 61.80 50,964,112 -1.06(-1.69%)
Jun 08, 2012 62.16 62.95 61.96 62.87 39,737,100 +0.60(+0.96%)
Jun 07, 2012 63.16 63.18 62.22 62.27 38,397,080 -0.25(-0.40%)
Jun 06, 2012 61.60 62.57 61.52 62.52 58,725,440 +1.40(+2.29%)
Jun 05, 2012 60.65 61.24 60.63 61.12 47,866,832 +0.25(+0.41%)
Jun 04, 2012 60.57 60.96 60.04 60.87 73,971,184 +0.46(+0.76%)
Jun 01, 2012 60.97 61.32 60.39 60.41 71,412,576 -1.65(-2.66%)
May 31, 2012 62.25 62.41 61.59 62.06 55,240,072 -0.27(-0.43%)
May 30, 2012 62.29 62.55 61.68 62.33 56,421,552 -0.53(-0.84%)
May 29, 2012 62.63 63.15 62.28 62.86 44,204,684 +0.79(+1.27%)
May 25, 2012 62.21 62.32 61.89 62.07 32,082,832 -0.08(-0.13%)
May 24, 2012 62.66 62.71 61.69 62.15 83,106,784 -0.41(-0.66%)
May 23, 2012 61.93 62.71 61.37 62.56 56,913,536 +0.12(+0.19%)
May 22, 2012 62.66 62.95 61.99 62.44 62,933,692 -0.07(-0.11%)
May 21, 2012 60.92 62.57 60.85 62.51 61,379,464 +1.70(+2.80%)
May 18, 2012 61.79 61.96 60.76 60.81 79,496,448 -0.80(-1.30%)
May 17, 2012 62.94 63.06 61.60 61.61 62,223,864 -1.33(-2.11%)
May 16, 2012 63.62 63.78 62.81 62.94 52,779,952 -0.43(-0.68%)
May 15, 2012 63.79 64.27 63.26 63.37 66,895,500 -0.21(-0.33%)
May 14, 2012 63.63 64.08 63.48 63.58 46,345,828 -0.60(-0.93%)
May 11, 2012 63.94 64.86 63.91 64.18 47,106,688 -0.01(-0.02%)
May 10, 2012 64.61 64.63 63.95 64.19 49,427,876 -0.13(-0.20%)
May 09, 2012 63.77 64.68 63.51 64.32 85,675,808 -0.20(-0.31%)
May 08, 2012 64.34 64.74 63.48 64.52 72,631,088 -0.24(-0.37%)
May 07, 2012 64.31 65.07 64.29 64.76 50,252,628 +0.06(+0.09%)
May 04, 2012 65.75 66.35 64.69 64.70 107,553,920 -1.65(-2.49%)
May 03, 2012 67.10 67.15 66.17 66.35 51,294,812 -0.71(-1.06%)
May 02, 2012 66.50 67.11 66.38 67.06 38,276,168 +0.19(+0.28%)
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.