Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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, 2008 53.44 54.08 51.35 51.35 6,915,367 -1.97(-3.69%)
Apr 29, 2008 52.76 53.79 52.39 53.32 5,249,710 +0.18(+0.33%)
Apr 28, 2008 54.11 54.25 52.76 53.15 6,695,196 -0.84(-1.56%)
Apr 25, 2008 55.00 55.00 53.60 53.99 5,472,375 -0.46(-0.85%)
Apr 24, 2008 54.59 55.10 53.78 54.45 5,547,416 -0.29(-0.53%)
Apr 23, 2008 54.45 55.46 53.94 54.73 9,773,274 +0.46(+0.84%)
Apr 22, 2008 56.30 56.58 51.67 54.28 24,407,664 -4.49(-7.64%)
Apr 21, 2008 56.52 58.92 56.24 58.77 6,265,687 +2.22(+3.92%)
Apr 18, 2008 56.69 57.48 56.00 56.55 6,661,560 +0.60(+1.07%)
Apr 17, 2008 55.51 56.00 54.70 55.95 4,331,605 +0.17(+0.31%)
Apr 16, 2008 54.73 55.78 54.51 55.78 4,749,275 +1.39(+2.56%)
Apr 15, 2008 53.79 54.56 53.44 54.39 4,593,581 +0.84(+1.57%)
Apr 14, 2008 55.58 55.58 53.54 53.55 4,833,206 -1.34(-2.43%)
Apr 11, 2008 55.61 56.38 54.88 54.88 4,457,680 -1.20(-2.14%)
Apr 10, 2008 56.10 56.82 55.19 56.09 4,314,875 +0.06(+0.10%)
Apr 09, 2008 57.58 58.06 55.79 56.03 5,702,825 -1.30(-2.27%)
Apr 08, 2008 56.80 58.25 56.80 57.33 6,349,298 +0.19(+0.33%)
Apr 07, 2008 58.04 59.16 57.11 57.14 8,256,078 -0.18(-0.31%)
Apr 04, 2008 57.47 57.98 56.47 57.32 5,407,498 -0.37(-0.64%)
Apr 03, 2008 56.78 57.91 56.07 57.69 4,640,775 +0.65(+1.14%)
Apr 02, 2008 56.22 58.15 55.94 57.04 9,533,613 +0.91(+1.62%)
Apr 01, 2008 53.31 56.69 53.15 56.13 8,439,592 +3.47(+6.59%)
Mar 31, 2008 52.67 53.10 51.41 52.66 8,434,309 -1.14(-2.13%)
Mar 28, 2008 54.66 55.77 53.77 53.81 6,483,025 -1.13(-2.07%)
Mar 27, 2008 55.15 56.57 54.78 54.94 7,547,943 +0.05(+0.10%)
Mar 26, 2008 55.90 56.27 54.73 54.89 6,046,203 -1.60(-2.84%)
Mar 25, 2008 54.78 56.94 54.19 56.49 6,611,844 +1.71(+3.12%)
Mar 24, 2008 53.25 56.01 53.11 54.78 8,917,650 +1.80(+3.39%)
Mar 21, 2008 50.21 52.99 49.52 52.99 11,785,106 -0.00(-0.00%)
Mar 20, 2008 50.21 52.99 49.52 52.99 11,785,106 +2.48(+4.91%)
Mar 19, 2008 52.60 53.48 49.97 50.51 12,545,833 -2.59(-4.88%)
Mar 18, 2008 52.88 53.35 51.30 53.10 14,216,220 +2.67(+5.30%)
Mar 17, 2008 52.58 52.76 44.79 50.43 34,827,892 -4.14(-7.58%)
Mar 14, 2008 57.30 57.77 53.78 54.56 12,228,725 -2.34(-4.10%)
Mar 13, 2008 54.86 57.22 53.63 56.90 10,540,067 +0.95(+1.70%)
Mar 12, 2008 56.15 57.02 55.37 55.95 8,417,117 -0.68(-1.21%)
Mar 11, 2008 53.25 56.66 52.79 56.63 12,323,711 +4.86(+9.38%)
Mar 10, 2008 54.73 55.16 51.78 51.78 12,214,775 -3.39(-6.14%)
Mar 07, 2008 56.39 57.14 53.47 55.16 13,589,416 -1.58(-2.78%)
Mar 06, 2008 57.80 58.15 56.65 56.74 5,980,666 -1.46(-2.51%)
Mar 05, 2008 56.47 58.25 56.47 58.20 8,687,467 +1.73(+3.07%)
Mar 04, 2008 57.39 57.59 55.73 56.47 9,315,990 -1.57(-2.71%)
Mar 03, 2008 57.44 58.26 56.68 58.04 5,228,616 +0.42(+0.73%)
Feb 29, 2008 57.58 58.01 56.73 57.62 5,203,816 -0.45(-0.77%)
Feb 28, 2008 58.49 58.88 57.84 58.07 5,382,297 -1.06(-1.79%)
Feb 27, 2008 58.82 59.98 58.47 59.13 4,676,345 -0.29(-0.48%)
Feb 26, 2008 59.16 60.05 57.95 59.42 5,820,696 -0.19(-0.32%)
Feb 25, 2008 58.97 60.00 58.13 59.61 5,583,110 +0.66(+1.12%)
Feb 22, 2008 57.93 59.23 57.37 58.95 5,666,142 +0.97(+1.68%)
Feb 21, 2008 58.54 58.94 57.33 57.97 5,666,944 -0.57(-0.97%)
Feb 20, 2008 57.81 58.54 56.27 58.54 8,805,213 +0.17(+0.29%)
Feb 19, 2008 59.34 59.84 57.77 58.37 5,172,638 -0.78(-1.32%)
Feb 18, 2008 59.57 59.57 58.31 59.16 0 +0.00(+0.00%)
Feb 15, 2008 59.57 59.57 58.31 59.16 6,468,853 -0.45(-0.75%)
Feb 14, 2008 60.06 60.93 59.22 59.60 6,189,114 -0.46(-0.76%)
Feb 13, 2008 59.89 60.42 59.02 60.06 5,998,438 +0.53(+0.90%)
Feb 12, 2008 59.38 61.03 58.79 59.52 9,321,735 +0.98(+1.68%)
Feb 11, 2008 58.04 59.50 56.99 58.54 8,409,804 +0.51(+0.87%)
Feb 08, 2008 59.47 59.94 57.61 58.04 13,371,936 -1.24(-2.09%)
Feb 07, 2008 57.48 61.45 57.25 59.27 41,206,896 +4.80(+8.81%)
Feb 06, 2008 65.50 65.50 53.34 54.47 77,060,968 -11.62(-17.59%)
Feb 05, 2008 69.80 70.11 66.09 66.10 12,076,051 -3.39(-4.88%)
Feb 04, 2008 69.51 69.94 68.48 69.49 4,360,583 +1.00(+1.47%)
Feb 01, 2008 69.60 69.77 67.58 68.48 6,438,316 -0.82(-1.19%)
Jan 31, 2008 66.29 70.15 65.11 69.31 9,370,819 +2.15(+3.20%)
Jan 30, 2008 68.65 69.45 66.68 67.16 7,511,082 -2.10(-3.04%)
Jan 29, 2008 69.72 70.33 68.37 69.26 5,966,547 -0.85(-1.21%)
Jan 28, 2008 72.31 73.28 68.33 70.11 14,292,108 -0.50(-0.71%)
Jan 25, 2008 71.35 72.63 70.51 70.61 9,411,332 -0.69(-0.97%)
Jan 24, 2008 68.25 72.14 68.20 71.30 11,742,935 +2.82(+4.12%)
Jan 23, 2008 63.88 68.91 63.43 68.48 12,559,908 +3.25(+4.99%)
Jan 22, 2008 60.06 65.52 59.24 65.22 12,536,969 +2.54(+4.05%)
Jan 21, 2008 61.23 63.22 61.18 62.69 0 +0.00(+0.00%)
Jan 18, 2008 61.23 63.22 61.18 62.69 11,866,142 +1.53(+2.51%)
Jan 17, 2008 64.89 65.45 60.81 61.15 10,534,830 -3.60(-5.55%)
Jan 16, 2008 66.34 66.87 63.66 64.75 11,428,972 -2.24(-3.35%)
Jan 15, 2008 69.24 69.59 66.95 66.99 7,967,796 -2.99(-4.27%)
Jan 14, 2008 69.82 70.05 68.54 69.98 4,173,425 +0.64(+0.92%)
Jan 11, 2008 68.17 69.82 67.30 69.34 7,910,375 +0.67(+0.98%)
Jan 10, 2008 66.57 69.37 66.05 68.67 8,630,892 +1.28(+1.89%)
Jan 09, 2008 67.02 67.78 64.47 67.39 11,829,094 +0.26(+0.39%)
Jan 08, 2008 69.26 70.14 66.65 67.13 8,959,170 -1.80(-2.62%)
Jan 07, 2008 70.28 70.61 66.80 68.93 10,266,520 -0.83(-1.20%)
Jan 04, 2008 72.51 72.51 69.43 69.77 8,629,333 -3.24(-4.44%)
Jan 03, 2008 75.67 75.84 71.66 73.01 11,367,854 -2.65(-3.51%)
Jan 02, 2008 77.01 77.06 75.27 75.66 4,370,444 -1.35(-1.75%)
Jan 01, 2008 76.34 77.01 75.57 77.01 2,598,781 +0.00(+0.00%)
Dec 31, 2007 76.34 77.01 75.57 77.01 2,598,781 +0.39(+0.51%)
Dec 28, 2007 77.07 77.07 75.55 76.62 2,453,153 +0.51(+0.66%)
Dec 27, 2007 77.68 77.68 76.11 76.11 2,321,688 -1.35(-1.74%)
Dec 26, 2007 77.74 77.74 76.51 77.46 3,162,374 -0.45(-0.58%)
Dec 24, 2007 77.60 78.77 76.45 77.91 5,348,696 -1.88(-2.36%)
Dec 21, 2007 79.13 79.79 78.22 79.79 5,777,296 +1.09(+1.39%)
Dec 20, 2007 78.58 79.09 77.92 78.69 3,300,225 +0.84(+1.08%)
Dec 19, 2007 77.85 78.67 76.96 77.85 3,629,706 +0.17(+0.22%)
Dec 18, 2007 78.35 78.70 76.39 77.68 4,451,756 +0.06(+0.07%)
Dec 17, 2007 78.29 79.41 77.40 77.63 3,674,567 -0.85(-1.08%)
Dec 14, 2007 78.33 79.80 77.80 78.47 4,063,215 -0.22(-0.28%)
Dec 13, 2007 76.72 78.92 75.61 78.69 5,561,357 +1.44(+1.86%)
Dec 12, 2007 78.34 78.34 76.20 77.25 4,273,738 +0.79(+1.03%)
Dec 11, 2007 79.14 79.70 75.66 76.46 5,414,802 -2.40(-3.04%)
Dec 10, 2007 79.20 80.21 78.47 78.86 4,725,811 -0.51(-0.64%)
Dec 07, 2007 78.56 79.80 78.02 79.37 4,280,081 +0.81(+1.03%)
Dec 06, 2007 77.93 78.56 77.38 78.56 4,982,701 +0.29(+0.37%)
Dec 05, 2007 75.89 78.57 75.89 78.27 8,361,370 +3.03(+4.03%)
Dec 04, 2007 74.11 77.10 74.11 75.24 8,387,355 +1.06(+1.43%)
Dec 03, 2007 73.87 75.20 73.50 74.18 3,657,214 +0.25(+0.33%)
Nov 30, 2007 75.21 75.49 72.92 73.93 4,823,033 -0.04(-0.06%)
Nov 29, 2007 73.26 74.62 72.74 73.98 5,456,224 +0.63(+0.86%)
Nov 28, 2007 70.39 73.42 70.39 73.35 8,347,189 +3.41(+4.88%)
Nov 27, 2007 70.60 71.05 68.97 69.94 5,556,939 -0.19(-0.27%)
Nov 26, 2007 71.57 72.13 70.12 70.12 3,844,184 -1.58(-2.20%)
Nov 23, 2007 71.40 71.72 70.87 71.70 1,796,836 +0.67(+0.94%)
Nov 21, 2007 72.10 72.74 70.48 71.04 6,082,592 -1.81(-2.48%)
Nov 20, 2007 73.05 74.72 71.17 72.84 6,646,755 -0.24(-0.32%)
Nov 19, 2007 72.74 74.61 72.74 73.08 4,442,527 -0.20(-0.27%)
Nov 16, 2007 73.09 73.39 72.02 73.28 4,678,554 +0.53(+0.73%)
Nov 15, 2007 72.69 73.64 72.07 72.74 4,182,092 -0.38(-0.53%)
Nov 14, 2007 73.53 73.94 72.82 73.13 5,170,509 +0.44(+0.61%)
Nov 13, 2007 71.49 72.69 70.72 72.69 5,265,290 +1.65(+2.32%)
Nov 12, 2007 72.07 73.30 70.16 71.04 5,362,182 -1.56(-2.15%)
Nov 09, 2007 73.22 74.60 72.02 72.60 4,204,585 -1.75(-2.36%)
Nov 08, 2007 73.53 75.48 72.38 74.35 5,508,105 +0.26(+0.35%)
Nov 07, 2007 74.65 75.49 73.85 74.09 5,216,038 -1.02(-1.36%)
Nov 06, 2007 73.68 75.28 72.14 75.11 7,043,812 +1.84(+2.50%)
Nov 05, 2007 71.85 74.59 71.85 73.28 5,085,081 +0.34(+0.46%)
Nov 02, 2007 73.14 73.76 71.85 72.94 7,479,173 +0.09(+0.12%)
Nov 01, 2007 74.30 75.48 72.58 72.85 7,697,420 -1.94(-2.59%)
Oct 31, 2007 74.20 74.96 72.74 74.79 6,705,067 +1.14(+1.55%)
Oct 30, 2007 74.17 74.56 73.47 73.65 3,785,017 -0.66(-0.89%)
Oct 29, 2007 74.98 75.43 73.59 74.32 5,330,559 -0.11(-0.15%)
Oct 26, 2007 76.55 76.68 74.10 74.43 7,036,445 -1.03(-1.36%)
Oct 25, 2007 73.14 77.80 73.07 75.45 15,612,196 +2.49(+3.41%)
Oct 24, 2007 71.51 74.70 71.40 72.97 16,017,511 +1.73(+2.43%)
Oct 23, 2007 69.68 71.54 69.64 71.24 5,486,449 +1.78(+2.57%)
Oct 22, 2007 68.70 69.74 68.37 69.45 3,350,306 +0.57(+0.82%)
Oct 19, 2007 69.49 69.84 68.89 68.89 6,228,487 -1.04(-1.49%)
Oct 18, 2007 69.26 70.52 68.87 69.93 3,589,932 +0.18(+0.26%)
Oct 17, 2007 70.26 70.64 68.87 69.75 4,821,911 +0.12(+0.18%)
Oct 16, 2007 69.60 69.98 69.04 69.63 3,746,713 -0.27(-0.39%)
Oct 15, 2007 70.61 70.67 69.52 69.90 2,773,066 -0.76(-1.08%)
Oct 12, 2007 69.71 71.13 69.26 70.67 3,955,276 +0.79(+1.12%)
Oct 11, 2007 70.92 71.17 68.73 69.88 4,719,469 -0.39(-0.56%)
Oct 10, 2007 70.83 70.87 69.96 70.27 3,271,915 -0.54(-0.76%)
Oct 09, 2007 70.63 70.81 69.68 70.81 3,828,667 +0.65(+0.93%)
Oct 08, 2007 70.63 70.89 69.30 70.16 3,890,132 -0.47(-0.66%)
Oct 05, 2007 68.40 70.67 68.40 70.63 7,752,472 +2.73(+4.02%)
Oct 04, 2007 68.69 69.13 67.52 67.90 3,384,156 -0.64(-0.94%)
Oct 03, 2007 67.69 69.14 67.63 68.54 6,305,096 +0.85(+1.26%)
Oct 02, 2007 68.14 68.47 67.21 67.69 5,248,605 -0.60(-0.88%)
Oct 01, 2007 66.35 69.08 66.35 68.29 10,596,981 +2.35(+3.57%)
Sep 28, 2007 66.03 66.44 65.60 65.94 7,372,277 -0.13(-0.20%)
Sep 27, 2007 65.67 66.55 64.90 66.06 6,819,089 +0.83(+1.27%)
Sep 26, 2007 62.64 65.56 62.64 65.23 10,980,026 +3.22(+5.19%)
Sep 25, 2007 60.61 62.13 60.06 62.01 4,596,538 +1.38(+2.28%)
Sep 24, 2007 61.10 61.83 60.41 60.63 4,807,498 -0.47(-0.76%)
Sep 21, 2007 61.70 61.72 60.64 61.10 7,733,943 +0.22(+0.37%)
Sep 20, 2007 61.93 62.18 60.72 60.87 5,300,272 -1.08(-1.75%)
Sep 19, 2007 62.22 62.31 61.43 61.96 4,658,894 -0.07(-0.11%)
Sep 18, 2007 61.08 62.02 60.12 62.02 7,523,714 +1.39(+2.30%)
Sep 17, 2007 61.52 61.52 60.29 60.63 4,706,998 -0.95(-1.55%)
Sep 14, 2007 61.62 61.95 61.05 61.58 3,520,449 -0.24(-0.39%)
Sep 13, 2007 61.63 62.16 61.28 61.83 3,648,725 +0.85(+1.39%)
Sep 12, 2007 61.32 61.81 60.96 60.98 3,224,703 -0.55(-0.90%)
Sep 11, 2007 60.96 61.80 60.84 61.53 3,659,414 +0.95(+1.58%)
Sep 10, 2007 61.58 61.74 60.01 60.58 4,591,193 -0.56(-0.92%)
Sep 07, 2007 61.85 61.87 60.76 61.14 6,684,578 -1.39(-2.22%)
Sep 06, 2007 63.72 63.99 62.27 62.53 5,543,461 -0.84(-1.32%)
Sep 05, 2007 63.38 64.29 63.19 63.37 4,921,681 -0.03(-0.05%)
Sep 04, 2007 62.49 63.76 62.49 63.40 4,785,834 +1.12(+1.80%)
Aug 31, 2007 62.20 62.88 61.42 62.28 4,772,026 +0.29(+0.46%)
Aug 30, 2007 63.20 63.20 61.82 61.99 5,347,484 -0.88(-1.40%)
Aug 29, 2007 62.31 62.91 62.31 62.88 6,499,291 +0.66(+1.06%)
Aug 28, 2007 62.49 62.81 62.14 62.21 5,988,862 -0.49(-0.79%)
Aug 27, 2007 62.47 62.94 62.42 62.71 6,552,864 -0.20(-0.31%)
Aug 24, 2007 62.31 62.91 61.91 62.91 6,517,107 +0.60(+0.96%)
Aug 23, 2007 61.34 62.48 61.34 62.31 5,636,104 +0.95(+1.55%)
Aug 22, 2007 62.63 62.70 61.10 61.36 5,521,084 -0.83(-1.34%)
Aug 21, 2007 59.98 62.19 59.69 62.19 7,555,782 +1.84(+3.05%)
Aug 20, 2007 61.20 61.35 59.72 60.35 7,343,772 -0.70(-1.15%)
Aug 17, 2007 60.83 62.37 58.78 61.05 13,144,960 +1.61(+2.71%)
Aug 16, 2007 59.78 60.27 56.79 59.44 26,144,968 -1.17(-1.93%)
Aug 15, 2007 63.20 63.65 60.48 60.61 12,389,862 -2.51(-3.98%)
Aug 14, 2007 65.45 65.98 63.12 63.12 9,521,230 -2.11(-3.23%)
Aug 13, 2007 67.38 67.46 65.14 65.23 6,186,620 -1.48(-2.22%)
Aug 10, 2007 67.02 67.59 65.78 66.71 9,940,798 +0.06(+0.08%)
Aug 09, 2007 66.12 68.47 65.95 66.65 11,868,155 -1.26(-1.86%)
Aug 08, 2007 65.06 67.92 65.06 67.92 6,590,403 +2.92(+4.49%)
Aug 07, 2007 64.16 65.52 63.72 65.00 8,867,934 +0.54(+0.83%)
Aug 06, 2007 62.98 64.46 62.43 64.46 7,260,295 +1.42(+2.26%)
Aug 03, 2007 63.28 63.60 62.41 63.04 8,564,242 +0.63(+1.00%)
Aug 02, 2007 63.20 63.31 62.05 62.41 6,103,526 -0.61(-0.96%)
Aug 01, 2007 62.31 63.44 60.98 63.02 8,577,052 +1.00(+1.61%)
Jul 31, 2007 64.55 64.60 61.61 62.02 7,244,893 -2.14(-3.33%)
Jul 30, 2007 63.31 64.17 62.81 64.16 7,656,336 +1.69(+2.70%)
Jul 27, 2007 60.40 63.68 59.79 62.47 14,684,078 +2.13(+3.53%)
Jul 26, 2007 60.84 61.15 58.67 60.34 11,327,349 -1.12(-1.83%)
Jul 25, 2007 61.97 62.64 60.55 61.46 7,901,886 -0.17(-0.27%)
Jul 24, 2007 62.53 62.85 61.30 61.63 9,149,713 -1.19(-1.89%)
Jul 23, 2007 63.09 63.79 62.33 62.82 5,113,203 -0.27(-0.43%)
Jul 20, 2007 64.24 64.35 63.01 63.09 6,386,462 -1.12(-1.75%)
Jul 19, 2007 64.70 65.67 64.15 64.21 5,114,094 -1.40(-2.14%)
Jul 18, 2007 65.61 65.61 65.61 65.61 0 +0.00(+0.00%)
Jul 17, 2007 65.61 65.61 65.61 65.61 0 +0.00(+0.00%)
Jul 16, 2007 65.61 65.61 65.61 65.61 0 +0.00(+0.00%)
Jul 13, 2007 65.78 65.90 65.13 65.61 6,362,108 -0.37(-0.56%)
Jul 12, 2007 65.19 66.30 65.10 65.99 14,909,692 +0.87(+1.34%)
Jul 11, 2007 62.60 65.40 62.27 65.12 39,804,596 +2.16(+3.43%)
Jul 10, 2007 63.99 64.03 62.88 62.95 9,698,162 -1.10(-1.71%)
Jul 09, 2007 64.32 65.34 63.66 64.05 11,370,286 -0.47(-0.73%)
Jul 06, 2007 62.11 64.83 61.09 64.53 16,283,861 +2.15(+3.44%)
Jul 05, 2007 60.84 62.38 60.55 62.38 4,562,688 +1.83(+3.03%)
Jul 03, 2007 60.51 60.93 60.17 60.55 3,593,495 +0.77(+1.29%)
Jul 02, 2007 60.48 60.50 59.71 59.78 3,841,138 -0.21(-0.35%)
Jun 29, 2007 60.67 61.18 59.70 59.99 3,397,519 -0.69(-1.13%)
Jun 28, 2007 60.86 61.42 60.47 60.67 3,243,543 -0.19(-0.31%)
Jun 27, 2007 59.27 60.91 59.06 60.86 4,782,449 +1.26(+2.12%)
Jun 26, 2007 59.87 60.56 59.46 59.60 3,014,474 -0.28(-0.47%)
Jun 25, 2007 60.51 61.12 59.57 59.88 4,104,263 -0.74(-1.21%)
Jun 22, 2007 61.44 61.77 60.61 60.61 5,774,178 -1.04(-1.69%)
Jun 21, 2007 61.06 61.68 60.62 61.66 2,749,015 +0.60(+0.98%)
Jun 20, 2007 61.41 61.71 61.06 61.06 3,968,523 -0.27(-0.44%)
Jun 19, 2007 60.18 61.41 60.18 61.32 5,433,892 +0.03(+0.05%)
Jun 18, 2007 61.87 62.02 60.96 61.29 5,749,236 -0.75(-1.21%)
Jun 15, 2007 62.14 62.70 61.60 62.05 7,469,375 +0.58(+0.95%)
Jun 14, 2007 61.71 62.06 61.30 61.46 4,918,118 -0.42(-0.68%)
Jun 13, 2007 61.77 62.04 60.97 61.88 4,558,234 +0.31(+0.50%)
Jun 12, 2007 62.54 62.70 61.57 61.57 6,805,727 -0.96(-1.54%)
Jun 11, 2007 61.74 62.89 61.57 62.54 5,519,587 +0.84(+1.35%)
Jun 08, 2007 60.62 61.77 60.62 61.70 8,358,395 +1.14(+1.88%)
Jun 07, 2007 60.87 61.45 59.83 60.56 6,127,016 -0.33(-0.54%)
Jun 06, 2007 60.44 61.24 60.17 60.89 5,802,684 +0.35(+0.58%)
Jun 05, 2007 59.94 60.61 59.88 60.54 4,533,291 +0.45(+0.75%)
Jun 04, 2007 60.28 60.56 59.88 60.09 3,310,220 -0.20(-0.33%)
Jun 01, 2007 59.83 60.43 59.10 60.28 4,269,614 +0.67(+1.13%)
May 31, 2007 59.33 59.85 59.33 59.61 4,609,900 +0.35(+0.60%)
May 30, 2007 58.54 59.27 58.18 59.26 4,446,883 +0.21(+0.35%)
May 29, 2007 57.73 59.13 57.93 59.05 6,163,459 +1.41(+2.44%)
May 25, 2007 57.72 57.90 57.27 57.64 2,318,757 +0.14(+0.24%)
May 24, 2007 58.37 58.60 57.03 57.50 4,668,693 -0.80(-1.37%)
May 23, 2007 58.88 59.05 58.27 58.31 4,583,176 -0.31(-0.53%)
May 22, 2007 57.70 58.69 57.53 58.62 4,625,935 +0.80(+1.39%)
May 21, 2007 58.36 58.46 57.74 57.81 4,668,693 -0.55(-0.94%)
May 18, 2007 58.85 59.05 58.24 58.36 4,213,493 -0.44(-0.74%)
May 17, 2007 58.37 59.04 57.97 58.80 4,969,784 +0.25(+0.43%)
May 16, 2007 58.87 59.12 57.87 58.55 5,068,663 -0.21(-0.35%)
May 15, 2007 59.46 59.89 58.38 58.76 5,011,652 -0.68(-1.15%)
May 14, 2007 60.17 61.11 59.30 59.44 9,035,405 -0.76(-1.27%)
May 11, 2007 59.38 60.35 57.70 60.20 16,866,446 +4.31(+7.70%)
May 10, 2007 56.91 57.35 55.79 55.90 6,469,004 -1.01(-1.78%)
May 09, 2007 56.66 57.42 56.52 56.91 3,880,333 -0.20(-0.35%)
May 08, 2007 56.83 57.53 56.25 57.11 5,499,811 +0.09(+0.16%)
May 07, 2007 57.03 57.60 56.61 57.02 7,576,271 -0.78(-1.35%)
May 04, 2007 58.49 58.61 57.52 57.80 4,228,637 -0.68(-1.17%)
May 03, 2007 57.85 58.70 57.75 58.49 5,998,661 +0.64(+1.11%)
May 02, 2007 57.98 58.62 57.64 57.85 6,107,338 +0.30(+0.53%)
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.