Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.73 11.85 11.72 11.72 5,199 +0.09(+0.80%)
Oct 30, 2008 11.73 11.76 11.50 11.63 9,590 +0.21(+1.81%)
Oct 29, 2008 11.31 11.62 11.31 11.42 9,996 +0.48(+4.40%)
Oct 28, 2008 10.55 10.94 10.55 10.94 4,951 +0.39(+3.70%)
Oct 27, 2008 10.89 10.89 10.38 10.55 5,006 -0.15(-1.44%)
Oct 24, 2008 9.998 10.72 9.998 10.71 4,951 -0.12(-1.09%)
Oct 23, 2008 10.80 10.99 10.36 10.82 9,891 -0.25(-2.30%)
Oct 22, 2008 11.36 11.45 10.82 11.08 12,128 -0.64(-5.43%)
Oct 21, 2008 11.93 11.93 11.72 11.72 10,452 -0.41(-3.37%)
Oct 20, 2008 11.90 12.12 11.84 12.12 6,947 +0.26(+2.22%)
Oct 17, 2008 11.79 12.16 11.71 11.86 49,861 +0.51(+4.48%)
Oct 16, 2008 12.02 12.02 10.89 11.35 8,207 +0.04(+0.32%)
Oct 15, 2008 11.87 11.87 11.32 11.32 10,012 -1.19(-9.52%)
Oct 14, 2008 13.35 13.35 12.30 12.51 11,913 -0.38(-2.96%)
Oct 13, 2008 12.33 12.89 12.04 12.89 21,416 +1.57(+13.89%)
Oct 10, 2008 11.41 11.81 10.93 11.32 30,333 -0.27(-2.35%)
Oct 09, 2008 12.37 12.37 11.59 11.59 9,858 -0.84(-6.73%)
Oct 08, 2008 11.65 12.43 11.65 12.42 9,345 +0.34(+2.84%)
Oct 07, 2008 12.53 12.97 12.07 12.08 3,883 -0.68(-5.33%)
Oct 06, 2008 13.16 13.16 12.29 12.76 25,789 -0.84(-6.15%)
Oct 03, 2008 13.93 14.13 13.60 13.60 12,659 -0.21(-1.51%)
Oct 02, 2008 14.62 14.62 13.80 13.81 9,971 -0.76(-5.24%)
Oct 01, 2008 14.40 14.64 14.40 14.57 12,011 -0.00(-0.00%)
Sep 30, 2008 14.46 14.61 14.11 14.57 9,865 +0.36(+2.50%)
Sep 29, 2008 15.81 15.81 13.91 14.22 46,588 -1.15(-7.50%)
Sep 26, 2008 15.02 15.37 15.02 15.37 16,492 -0.17(-1.12%)
Sep 25, 2008 15.17 15.69 15.17 15.54 3,231 +0.23(+1.48%)
Sep 24, 2008 14.88 15.44 14.72 15.31 11,930 +0.08(+0.54%)
Sep 23, 2008 15.40 15.67 15.23 15.23 2,172 -0.16(-1.06%)
Sep 22, 2008 15.96 15.96 15.40 15.40 4,290 -0.55(-3.48%)
Sep 19, 2008 17.25 17.71 15.91 15.95 9,016 +0.38(+2.45%)
Sep 18, 2008 15.61 15.93 14.78 15.57 42,276 +0.55(+3.63%)
Sep 17, 2008 15.51 15.52 15.02 15.02 19,150 -0.42(-2.71%)
Sep 16, 2008 14.85 15.50 14.85 15.44 45,959 -0.02(-0.12%)
Sep 15, 2008 15.47 15.83 15.46 15.46 10,562 -0.54(-3.35%)
Sep 12, 2008 15.76 16.00 15.73 16.00 1,870 -0.03(-0.20%)
Sep 11, 2008 15.71 16.03 15.71 16.03 11,057 +0.07(+0.43%)
Sep 10, 2008 15.89 15.96 15.85 15.96 10,973 +0.19(+1.20%)
Sep 09, 2008 16.26 16.27 15.77 15.77 5,776 -0.46(-2.84%)
Sep 08, 2008 16.76 16.76 16.14 16.23 7,525 -0.05(-0.28%)
Sep 05, 2008 16.06 16.28 16.06 16.28 8,477 +0.17(+1.07%)
Sep 04, 2008 16.97 16.97 16.11 16.11 20,783 -1.11(-6.44%)
Sep 02, 2008 17.65 17.21 17.21 17.21 1,980 -0.15(-0.89%)
Aug 29, 2008 17.59 17.59 17.35 17.37 6,403 -0.51(-2.85%)
Aug 28, 2008 17.78 17.89 17.78 17.88 6,655 +0.25(+1.44%)
Aug 27, 2008 17.61 17.62 17.61 17.62 330 +0.16(+0.94%)
Aug 26, 2008 17.54 17.54 17.45 17.46 660 -0.15(-0.88%)
Aug 25, 2008 17.86 17.86 17.61 17.61 1,870 -0.35(-1.92%)
Aug 22, 2008 17.91 17.96 17.91 17.96 1,100 +0.20(+1.13%)
Aug 21, 2008 17.68 17.76 17.63 17.76 5,788 +0.01(+0.05%)
Aug 20, 2008 17.72 18.00 17.72 17.75 5,666 +0.02(+0.10%)
Aug 19, 2008 17.79 17.79 17.73 17.73 1,528 -0.19(-1.07%)
Aug 18, 2008 18.18 18.18 17.93 17.93 787 -0.41(-2.24%)
Aug 15, 2008 18.37 18.39 18.22 18.34 10,073 +0.08(+0.44%)
Aug 14, 2008 18.00 18.28 18.00 18.26 1,370 +0.21(+1.17%)
Aug 13, 2008 18.03 18.10 17.94 18.04 9,028 +0.03(+0.17%)
Aug 12, 2008 18.13 18.17 18.01 18.01 7,074 -0.08(-0.45%)
Aug 11, 2008 17.93 18.19 17.92 18.10 7,888 +0.18(+0.99%)
Aug 08, 2008 17.62 17.95 17.58 17.92 3,300 +0.33(+1.89%)
Aug 07, 2008 17.39 17.67 17.39 17.59 6,745 -0.09(-0.50%)
Aug 06, 2008 17.33 17.69 17.33 17.68 7,280 +0.46(+2.68%)
Aug 05, 2008 17.00 17.21 16.94 17.21 14,141 +0.41(+2.43%)
Aug 04, 2008 16.86 16.95 16.80 16.81 1,760 -0.13(-0.75%)
Aug 01, 2008 16.84 16.93 16.84 16.93 2,365 -0.16(-0.96%)
Jul 31, 2008 16.93 17.26 16.91 17.10 5,355 -0.01(-0.05%)
Jul 30, 2008 17.21 17.25 16.94 17.11 8,695 +0.14(+0.80%)
Jul 29, 2008 16.97 17.05 16.97 16.97 2,326 +0.22(+1.30%)
Jul 28, 2008 16.82 16.84 16.75 16.75 1,127 -0.20(-1.18%)
Jul 25, 2008 16.81 16.95 16.81 16.95 7,987 +0.30(+1.80%)
Jul 24, 2008 16.84 16.84 16.65 16.65 5,253 -0.50(-2.91%)
Jul 23, 2008 17.11 17.30 17.11 17.15 28,708 +0.25(+1.51%)
Jul 22, 2008 16.91 16.91 16.85 16.90 4,481 -0.27(-1.59%)
Jul 21, 2008 17.39 17.39 17.11 17.17 3,157 -0.16(-0.94%)
Jul 18, 2008 17.38 17.38 17.17 17.33 7,924 -0.24(-1.37%)
Jul 17, 2008 17.37 17.57 17.23 17.57 1,695 +0.38(+2.20%)
Jul 16, 2008 16.73 17.19 16.73 17.19 2,139 +0.44(+2.65%)
Jul 15, 2008 16.52 16.93 16.29 16.75 6,742 +0.19(+1.15%)
Jul 14, 2008 17.28 17.28 16.56 16.56 2,420 -0.34(-1.99%)
Jul 11, 2008 16.96 17.11 16.68 16.90 5,864 -0.28(-1.64%)
Jul 10, 2008 17.02 17.22 16.97 17.18 10,083 +0.15(+0.85%)
Jul 09, 2008 17.51 17.51 17.02 17.03 4,289 -0.52(-2.95%)
Jul 08, 2008 17.35 17.55 17.30 17.55 21,212 +0.12(+0.68%)
Jul 07, 2008 17.71 17.71 17.22 17.43 7,564 -0.01(-0.05%)
Jul 04, 2008 17.43 17.50 17.23 17.44 6,078 +0.00(+0.00%)
Jul 03, 2008 17.43 17.50 17.23 17.44 6,078 -0.06(-0.36%)
Jul 02, 2008 17.94 17.98 17.51 17.51 30,905 -0.33(-1.87%)
Jul 01, 2008 17.55 17.86 17.41 17.84 21,564 +0.10(+0.54%)
Jun 30, 2008 17.82 18.01 17.74 17.74 31,159 -0.24(-1.31%)
Jun 27, 2008 17.92 17.98 17.72 17.98 8,310 -0.10(-0.56%)
Jun 26, 2008 18.32 18.37 17.98 18.08 12,813 -0.62(-3.30%)
Jun 25, 2008 18.69 18.81 18.69 18.70 3,212 +0.26(+1.43%)
Jun 24, 2008 18.32 18.65 18.26 18.43 4,571 -0.01(-0.05%)
Jun 23, 2008 18.71 18.73 18.43 18.44 11,206 -0.17(-0.93%)
Jun 20, 2008 18.80 18.80 18.46 18.61 5,788 -0.55(-2.85%)
Jun 19, 2008 18.71 19.18 18.63 19.16 10,860 +0.43(+2.28%)
Jun 18, 2008 18.82 18.82 18.67 18.73 2,470 -0.27(-1.43%)
Jun 17, 2008 19.34 19.34 19.01 19.01 3,766 -0.25(-1.28%)
Jun 16, 2008 19.03 19.33 19.03 19.25 10,419 +0.25(+1.29%)
Jun 13, 2008 18.77 19.05 18.77 19.01 12,027 +0.43(+2.30%)
Jun 12, 2008 18.81 19.00 18.58 18.58 8,059 -0.05(-0.29%)
Jun 11, 2008 19.12 19.12 18.63 18.63 22,644 -0.53(-2.75%)
Jun 10, 2008 19.11 19.20 19.09 19.16 2,970 -0.29(-1.48%)
Jun 09, 2008 19.50 19.50 19.22 19.45 16,878 -0.15(-0.76%)
Jun 06, 2008 19.95 19.97 19.57 19.60 32,649 -0.55(-2.75%)
Jun 05, 2008 19.99 20.16 19.96 20.15 46,973 +0.29(+1.46%)
Jun 04, 2008 19.70 20.04 19.64 19.86 23,481 +0.25(+1.25%)
Jun 03, 2008 19.72 19.91 19.45 19.61 38,755 -0.07(-0.37%)
Jun 02, 2008 19.94 19.94 19.60 19.69 10,960 -0.34(-1.68%)
May 30, 2008 19.93 20.13 19.93 20.02 2,860 +0.34(+1.74%)
May 29, 2008 19.57 19.78 19.51 19.68 4,609 +0.17(+0.86%)
May 28, 2008 19.56 19.56 19.38 19.51 38,728 +0.11(+0.56%)
May 27, 2008 19.05 19.42 19.05 19.41 5,704 +0.35(+1.81%)
May 26, 2008 19.11 19.11 18.87 19.06 26,955 +0.00(+0.00%)
May 23, 2008 19.11 19.11 18.87 19.06 26,955 -0.15(-0.78%)
May 22, 2008 19.24 19.28 19.15 19.21 2,970 +0.05(+0.26%)
May 21, 2008 19.50 19.67 19.15 19.16 39,799 -0.27(-1.40%)
May 20, 2008 19.65 19.65 19.41 19.43 1,882 -0.30(-1.52%)
May 19, 2008 20.02 20.16 19.67 19.73 9,006 -0.23(-1.14%)
May 16, 2008 20.00 20.00 19.76 19.96 2,408 +0.04(+0.18%)
May 15, 2008 19.50 19.92 19.50 19.92 2,987 +0.46(+2.38%)
May 14, 2008 19.55 19.71 19.46 19.46 5,024 +0.12(+0.60%)
May 13, 2008 19.20 19.34 19.20 19.34 2,314 +0.15(+0.77%)
May 12, 2008 18.89 19.20 18.89 19.20 1,425 +0.25(+1.32%)
May 09, 2008 18.82 19.03 18.48 18.95 2,682 -0.02(-0.10%)
May 08, 2008 18.84 18.97 18.83 18.97 1,061 +0.11(+0.56%)
May 07, 2008 19.30 19.30 18.86 18.86 935 -0.47(-2.42%)
May 06, 2008 18.88 19.33 18.87 19.33 3,108 +0.29(+1.50%)
May 05, 2008 19.05 19.09 18.99 19.04 8,826 -0.07(-0.38%)
May 02, 2008 19.39 19.39 19.01 19.11 8,642 -0.07(-0.38%)
May 01, 2008 18.66 19.19 18.66 19.19 19,254 +0.70(+3.79%)
Apr 30, 2008 18.81 18.81 18.49 18.49 70,946 -0.11(-0.61%)
Apr 29, 2008 18.67 18.67 18.60 18.60 715 +0.04(+0.22%)
Apr 28, 2008 18.70 18.70 18.54 18.56 3,647 +0.19(+1.06%)
Apr 25, 2008 18.49 18.49 18.37 18.37 1,320 -0.26(-1.39%)
Apr 24, 2008 18.28 18.78 18.26 18.62 13,657 +0.24(+1.29%)
Apr 23, 2008 18.25 18.46 18.24 18.39 6,482 +0.42(+2.33%)
Apr 22, 2008 18.23 18.23 17.88 17.97 7,761 -0.42(-2.27%)
Apr 21, 2008 18.05 18.39 18.04 18.39 4,296 +0.24(+1.33%)
Apr 18, 2008 17.97 18.19 17.92 18.15 4,786 +0.59(+3.39%)
Apr 17, 2008 17.41 17.55 17.41 17.55 10,191 +0.03(+0.16%)
Apr 16, 2008 17.20 17.52 17.20 17.52 3,850 +0.68(+4.05%)
Apr 15, 2008 16.79 16.88 16.78 16.84 2,237 -0.07(-0.43%)
Apr 14, 2008 16.94 16.99 16.85 16.91 3,850 -0.13(-0.76%)
Apr 11, 2008 17.25 17.25 17.04 17.04 2,909 -0.44(-2.53%)
Apr 10, 2008 17.33 17.55 17.24 17.49 8,316 +0.23(+1.32%)
Apr 09, 2008 17.24 17.26 17.24 17.26 500 -0.08(-0.47%)
Apr 08, 2008 17.30 17.34 17.24 17.34 1,600 -0.14(-0.78%)
Apr 07, 2008 17.71 17.71 17.48 17.48 4,951 -0.18(-1.03%)
Apr 04, 2008 17.44 17.73 17.44 17.66 1,430 +0.07(+0.39%)
Apr 03, 2008 17.34 17.65 17.29 17.59 3,687 +0.25(+1.44%)
Apr 02, 2008 17.43 17.62 17.27 17.34 9,902 -0.06(-0.32%)
Apr 01, 2008 17.11 17.40 17.11 17.40 1,314 +0.76(+4.54%)
Mar 31, 2008 16.64 16.64 16.64 16.64 220 -0.03(-0.16%)
Mar 28, 2008 16.91 16.93 16.67 16.67 3,190 -0.05(-0.33%)
Mar 27, 2008 16.96 16.99 16.72 16.72 2,310 -0.45(-2.59%)
Mar 26, 2008 17.13 17.21 17.08 17.17 10,012 -0.16(-0.94%)
Mar 25, 2008 17.27 17.33 17.19 17.33 8,471 +0.12(+0.69%)
Mar 24, 2008 16.63 17.25 16.63 17.21 3,630 +0.68(+4.12%)
Mar 21, 2008 16.25 16.53 16.23 16.53 1,650 +0.00(+0.00%)
Mar 20, 2008 16.25 16.53 16.23 16.53 1,650 +0.13(+0.78%)
Mar 19, 2008 16.55 16.81 16.41 16.41 5,439 -0.27(-1.64%)
Mar 18, 2008 16.44 16.68 16.37 16.68 6,271 +0.49(+3.03%)
Mar 17, 2008 16.16 16.21 16.16 16.19 3,850 -0.26(-1.60%)
Mar 14, 2008 17.02 17.02 16.35 16.45 5,391 -0.42(-2.47%)
Mar 13, 2008 16.52 16.93 16.50 16.87 2,343 +0.13(+0.75%)
Mar 12, 2008 16.89 16.99 16.74 16.74 3,955 +0.06(+0.38%)
Mar 11, 2008 16.49 16.69 16.42 16.68 25,855 +0.38(+2.34%)
Mar 10, 2008 16.28 16.30 16.27 16.30 1,210 -0.19(-1.16%)
Mar 07, 2008 16.81 16.81 16.32 16.49 14,660 -0.23(-1.40%)
Mar 06, 2008 16.89 16.99 16.72 16.72 15,361 +0.23(+1.42%)
Mar 05, 2008 16.91 16.91 16.49 16.49 3,960 -0.31(-1.84%)
Mar 04, 2008 16.61 16.80 16.47 16.80 14,062 +0.18(+1.09%)
Mar 03, 2008 16.82 16.82 16.61 16.61 6,428 -0.23(-1.35%)
Feb 29, 2008 17.11 17.13 16.84 16.84 3,076 -0.55(-3.16%)
Feb 28, 2008 17.45 17.55 17.32 17.39 5,608 -0.23(-1.32%)
Feb 27, 2008 17.38 17.69 17.38 17.62 2,047 +0.16(+0.94%)
Feb 26, 2008 17.21 17.60 17.21 17.46 4,416 +0.12(+0.68%)
Feb 25, 2008 17.22 17.40 17.15 17.34 5,088 +0.17(+1.01%)
Feb 22, 2008 17.01 17.17 16.89 17.17 10,725 +0.02(+0.11%)
Feb 21, 2008 17.44 17.44 17.15 17.15 6,060 -0.03(-0.16%)
Feb 20, 2008 17.06 17.31 17.06 17.18 13,752 +0.28(+1.65%)
Feb 19, 2008 17.44 17.44 16.90 16.90 7,261 -0.17(-1.00%)
Feb 18, 2008 17.23 17.25 17.07 17.07 1,540 +0.00(+0.00%)
Feb 15, 2008 17.23 17.25 17.07 17.07 1,540 -0.23(-1.31%)
Feb 14, 2008 17.74 17.74 17.30 17.30 7,841 -0.40(-2.26%)
Feb 13, 2008 17.59 17.71 17.50 17.70 5,088 +0.50(+2.91%)
Feb 12, 2008 17.46 17.49 17.12 17.20 2,694 -0.08(-0.44%)
Feb 11, 2008 17.27 17.30 17.10 17.27 10,458 +0.23(+1.35%)
Feb 08, 2008 16.68 17.04 16.68 17.04 5,336 +0.31(+1.85%)
Feb 07, 2008 16.57 16.81 16.50 16.73 5,520 +0.04(+0.22%)
Feb 06, 2008 17.01 17.08 16.70 16.70 5,437 -0.34(-1.97%)
Feb 05, 2008 17.11 17.34 17.03 17.03 13,312 -0.58(-3.30%)
Feb 04, 2008 17.67 17.67 17.61 17.61 1,107 -0.22(-1.24%)
Feb 01, 2008 17.54 17.87 17.50 17.84 6,469 +0.56(+3.22%)
Jan 31, 2008 16.90 17.35 16.90 17.28 7,481 +0.01(+0.04%)
Jan 30, 2008 17.15 17.54 17.08 17.27 17,484 +0.02(+0.12%)
Jan 29, 2008 17.19 17.28 17.16 17.25 7,412 +0.05(+0.30%)
Jan 28, 2008 17.14 17.21 17.09 17.20 2,492 +0.11(+0.65%)
Jan 25, 2008 17.71 17.81 17.09 17.09 19,525 -0.11(-0.63%)
Jan 24, 2008 16.91 17.31 16.91 17.20 4,242 +0.58(+3.50%)
Jan 23, 2008 16.51 16.61 15.87 16.61 39,608 -0.19(-1.14%)
Jan 22, 2008 15.72 16.81 15.72 16.81 17,708 -0.34(-1.96%)
Jan 21, 2008 17.02 17.24 16.97 17.14 18,004 +0.00(+0.00%)
Jan 18, 2008 17.02 17.24 16.97 17.14 18,004 +0.21(+1.23%)
Jan 17, 2008 17.31 17.41 16.93 16.93 13,250 -0.42(-2.41%)
Jan 16, 2008 17.15 17.54 17.01 17.35 163,124 +0.06(+0.37%)
Jan 15, 2008 17.66 17.66 17.27 17.29 5,504 -0.52(-2.93%)
Jan 14, 2008 17.59 17.81 17.45 17.81 4,048 +0.46(+2.64%)
Jan 11, 2008 17.48 17.51 17.21 17.35 5,985 -0.55(-3.05%)
Jan 10, 2008 17.63 17.92 17.59 17.90 6,540 +0.17(+0.97%)
Jan 09, 2008 17.70 17.78 17.32 17.72 38,947 +0.15(+0.83%)
Jan 08, 2008 18.06 18.24 17.58 17.58 24,166 -0.47(-2.62%)
Jan 07, 2008 18.27 18.31 17.91 18.05 9,159 -0.25(-1.36%)
Jan 04, 2008 18.81 18.81 18.29 18.30 27,201 -0.80(-4.17%)
Jan 03, 2008 19.41 19.41 19.10 19.10 5,845 -0.16(-0.85%)
Jan 02, 2008 19.24 19.26 19.10 19.26 1,966 -0.29(-1.49%)
Jan 01, 2008 19.64 19.70 19.55 19.55 31,929 +0.00(+0.00%)
Dec 31, 2007 19.64 19.70 19.55 19.55 31,929 -0.19(-0.97%)
Dec 28, 2007 19.72 19.86 19.68 19.74 10,023 -0.02(-0.09%)
Dec 27, 2007 19.94 20.00 19.76 19.76 12,873 -0.31(-1.54%)
Dec 26, 2007 19.99 20.08 19.95 20.07 19,141 +0.02(+0.09%)
Dec 24, 2007 19.95 20.05 19.93 20.05 7,773 +0.15(+0.78%)
Dec 21, 2007 19.80 19.90 19.80 19.90 3,063 +0.36(+1.86%)
Dec 20, 2007 19.42 19.53 19.40 19.53 8,768 +0.37(+1.95%)
Dec 19, 2007 19.32 19.32 19.14 19.16 3,806 +0.01(+0.05%)
Dec 18, 2007 19.15 19.21 18.95 19.15 19,285 +0.08(+0.43%)
Dec 17, 2007 19.37 19.37 19.05 19.07 11,157 -0.42(-2.15%)
Dec 14, 2007 19.53 19.70 19.48 19.49 8,356 -0.21(-1.06%)
Dec 13, 2007 19.70 19.70 19.54 19.70 14,078 -0.05(-0.28%)
Dec 12, 2007 20.13 20.13 19.47 19.75 30,928 +0.10(+0.51%)
Dec 11, 2007 20.10 20.14 19.59 19.65 22,791 -0.43(-2.13%)
Dec 10, 2007 19.83 20.16 19.83 20.08 39,322 +0.10(+0.50%)
Dec 07, 2007 19.95 20.01 19.88 19.98 33,032 +0.08(+0.39%)
Dec 06, 2007 19.70 19.90 19.70 19.90 9,737 +0.22(+1.13%)
Dec 05, 2007 19.71 19.75 19.58 19.68 2,805 +0.43(+2.22%)
Dec 04, 2007 19.31 19.40 19.22 19.25 39,100 -0.16(-0.84%)
Dec 03, 2007 19.43 19.61 19.41 19.41 6,930 -0.10(-0.51%)
Nov 30, 2007 19.97 19.97 19.41 19.51 12,300 -0.31(-1.56%)
Nov 29, 2007 19.80 19.85 19.65 19.82 6,881 +0.13(+0.65%)
Nov 28, 2007 19.52 19.80 19.48 19.70 46,727 +0.72(+3.78%)
Nov 27, 2007 19.40 19.40 18.80 18.98 17,642 +0.19(+1.02%)
Nov 26, 2007 19.58 19.58 18.79 18.79 13,217 -0.42(-2.18%)
Nov 23, 2007 19.69 19.69 18.92 19.21 45,714 +0.22(+1.15%)
Nov 21, 2007 18.96 19.30 18.81 18.99 12,388 -0.21(-1.07%)
Nov 20, 2007 19.46 19.63 18.88 19.19 58,241 -0.00(-0.01%)
Nov 19, 2007 19.61 19.61 19.20 19.20 68,213 -0.50(-2.54%)
Nov 16, 2007 19.50 19.80 19.30 19.70 17,493 +0.22(+1.12%)
Nov 15, 2007 19.75 19.75 19.34 19.48 13,890 -0.44(-2.19%)
Nov 14, 2007 20.21 20.21 19.83 19.91 24,984 +0.00(+0.00%)
Nov 13, 2007 19.38 20.00 19.38 19.91 22,758 +0.58(+3.01%)
Nov 12, 2007 19.94 19.94 19.09 19.33 15,573 -0.47(-2.39%)
Nov 09, 2007 19.94 20.11 19.77 19.80 26,587 -0.49(-2.42%)
Nov 08, 2007 20.84 20.87 19.94 20.30 46,192 -0.64(-3.04%)
Nov 07, 2007 20.87 21.28 20.86 20.93 30,141 -0.40(-1.87%)
Nov 06, 2007 21.88 21.88 21.12 21.33 47,397 -0.05(-0.21%)
Nov 05, 2007 21.33 21.50 21.20 21.38 10,155 -0.12(-0.55%)
Nov 02, 2007 21.19 21.54 21.19 21.50 17,188 +0.17(+0.81%)
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.