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

CME Group (NQ: CME )

213.16 -1.60 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 77.51 78.30 75.98 78.12 6,419,212 +1.19(+1.55%)
Oct 30, 2007 77.47 77.88 76.74 76.93 3,623,652 -0.69(-0.89%)
Oct 29, 2007 78.32 78.79 76.86 77.62 5,103,303 -0.12(-0.15%)
Oct 26, 2007 79.96 80.09 77.40 77.74 6,736,463 -1.07(-1.36%)
Oct 25, 2007 76.40 81.26 76.33 78.81 14,946,607 +2.60(+3.41%)
Oct 24, 2007 74.69 78.02 74.58 76.22 15,334,643 +1.81(+2.43%)
Oct 23, 2007 72.78 74.72 72.74 74.41 5,252,548 +1.86(+2.57%)
Oct 22, 2007 71.76 72.85 71.41 72.55 3,207,474 +0.59(+0.82%)
Oct 19, 2007 72.58 72.95 71.95 71.95 5,962,951 -1.09(-1.49%)
Oct 18, 2007 72.35 73.66 71.94 73.04 3,436,884 +0.19(+0.26%)
Oct 17, 2007 73.39 73.78 71.94 72.86 4,616,340 +0.13(+0.18%)
Oct 16, 2007 72.70 73.10 72.11 72.73 3,586,981 -0.28(-0.39%)
Oct 15, 2007 73.75 73.82 72.61 73.02 2,654,843 -0.80(-1.08%)
Oct 12, 2007 72.82 74.30 72.35 73.81 3,786,653 +0.82(+1.12%)
Oct 11, 2007 74.08 74.34 71.79 72.99 4,518,266 -0.41(-0.56%)
Oct 10, 2007 73.99 74.03 73.08 73.40 3,132,425 -0.56(-0.76%)
Oct 09, 2007 73.78 73.97 72.79 73.97 3,665,441 +0.68(+0.93%)
Oct 08, 2007 73.77 74.05 72.39 73.29 3,724,285 -0.49(-0.66%)
Oct 05, 2007 71.44 73.82 71.44 73.77 7,421,963 +2.85(+4.02%)
Oct 04, 2007 71.75 72.21 70.53 70.92 3,239,881 -0.67(-0.94%)
Oct 03, 2007 70.71 72.22 70.64 71.59 6,036,294 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.20 70.70 5,024,843 -0.63(-0.88%)
Oct 01, 2007 69.30 72.16 69.30 71.33 10,145,204 +2.46(+3.57%)
Sep 28, 2007 68.97 69.40 68.52 68.87 7,057,978 -0.13(-0.20%)
Sep 27, 2007 68.60 69.51 67.79 69.01 6,528,374 +0.87(+1.27%)
Sep 26, 2007 65.43 68.48 65.43 68.14 10,511,918 +3.36(+5.19%)
Sep 25, 2007 63.31 64.90 62.73 64.77 4,400,576 +1.44(+2.28%)
Sep 24, 2007 63.82 64.58 63.10 63.33 4,602,542 -0.49(-0.76%)
Sep 21, 2007 64.44 64.47 63.34 63.82 7,404,225 +0.23(+0.37%)
Sep 20, 2007 64.68 64.94 63.42 63.58 5,074,307 -1.13(-1.75%)
Sep 19, 2007 64.99 65.08 64.17 64.72 4,460,273 -0.07(-0.11%)
Sep 18, 2007 63.80 64.79 62.80 64.79 7,202,958 +1.46(+2.30%)
Sep 17, 2007 64.26 64.26 62.97 63.33 4,506,326 -1.00(-1.55%)
Sep 14, 2007 64.36 64.71 63.77 64.33 3,370,363 -0.25(-0.39%)
Sep 13, 2007 64.37 64.93 64.01 64.58 3,493,170 +0.88(+1.39%)
Sep 12, 2007 64.05 64.56 63.67 63.70 3,087,225 -0.58(-0.90%)
Sep 11, 2007 63.67 64.55 63.55 64.27 3,503,404 +1.00(+1.58%)
Sep 10, 2007 64.32 64.49 62.68 63.28 4,395,459 -0.59(-0.92%)
Sep 07, 2007 64.61 64.63 63.47 63.86 6,399,597 -1.45(-2.22%)
Sep 06, 2007 66.56 66.84 65.05 65.32 5,307,128 -0.88(-1.32%)
Sep 05, 2007 66.20 67.15 66.00 66.19 4,711,857 -0.04(-0.05%)
Sep 04, 2007 65.28 66.60 65.28 66.23 4,581,801 +1.17(+1.80%)
Aug 31, 2007 64.97 65.68 64.16 65.05 4,568,582 +0.30(+0.46%)
Aug 30, 2007 66.02 66.02 64.57 64.76 5,119,507 -0.92(-1.40%)
Aug 29, 2007 65.09 65.71 65.09 65.68 6,222,209 +0.69(+1.06%)
Aug 28, 2007 65.28 65.61 64.91 64.98 5,733,541 -0.52(-0.79%)
Aug 27, 2007 65.25 65.75 65.20 65.50 6,273,498 -0.21(-0.31%)
Aug 24, 2007 65.08 65.71 64.67 65.71 6,239,266 +0.62(+0.96%)
Aug 23, 2007 64.07 65.26 64.07 65.08 5,395,822 +0.99(+1.55%)
Aug 22, 2007 65.42 65.49 63.82 64.09 5,285,705 -0.87(-1.34%)
Aug 21, 2007 62.65 64.96 62.35 64.96 7,233,660 +1.92(+3.05%)
Aug 20, 2007 63.92 64.08 62.38 63.04 7,030,687 -0.73(-1.15%)
Aug 17, 2007 63.53 65.14 61.40 63.77 12,584,556 +1.68(+2.71%)
Aug 16, 2007 62.44 62.96 59.32 62.09 25,030,340 -1.22(-1.93%)
Aug 15, 2007 66.02 66.48 63.17 63.31 11,861,650 -2.63(-3.98%)
Aug 14, 2007 68.36 68.91 65.93 65.93 9,115,315 -2.20(-3.23%)
Aug 13, 2007 70.38 70.46 68.04 68.13 5,922,868 -1.55(-2.22%)
Aug 10, 2007 70.00 70.60 68.71 69.68 9,516,996 +0.06(+0.08%)
Aug 09, 2007 69.06 71.52 68.89 69.62 11,362,185 -1.32(-1.86%)
Aug 08, 2007 67.95 70.94 67.95 70.94 6,309,436 +3.05(+4.49%)
Aug 07, 2007 67.01 68.44 66.56 67.89 8,489,871 +0.56(+0.83%)
Aug 06, 2007 65.78 67.33 65.21 67.33 6,950,769 +1.49(+2.26%)
Aug 03, 2007 66.10 66.43 65.19 65.85 8,199,126 +0.65(+1.00%)
Aug 02, 2007 66.01 66.12 64.82 65.19 5,843,316 -0.63(-0.96%)
Aug 01, 2007 65.08 66.27 63.70 65.82 8,211,389 +1.04(+1.61%)
Jul 31, 2007 67.42 67.48 64.35 64.78 6,936,024 -2.23(-3.33%)
Jul 30, 2007 66.13 67.02 65.61 67.02 7,329,927 +1.76(+2.70%)
Jul 27, 2007 63.08 66.52 62.45 65.25 14,058,058 +2.23(+3.53%)
Jul 26, 2007 63.55 63.88 61.28 63.03 10,844,435 -1.18(-1.83%)
Jul 25, 2007 64.73 65.43 63.25 64.20 7,565,008 -0.17(-0.27%)
Jul 24, 2007 65.31 65.65 64.03 64.37 8,759,636 -1.24(-1.89%)
Jul 23, 2007 65.90 66.64 65.10 65.62 4,895,214 -0.28(-0.43%)
Jul 20, 2007 67.10 67.22 65.82 65.90 6,114,191 -1.17(-1.75%)
Jul 19, 2007 67.58 68.60 67.00 67.07 4,896,067 -1.47(-2.14%)
Jul 18, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 17, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 16, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 13, 2007 68.71 68.83 68.03 68.54 6,090,874 -0.39(-0.56%)
Jul 12, 2007 68.10 69.25 68.00 68.92 14,274,053 +0.91(+1.34%)
Jul 11, 2007 65.39 68.31 65.04 68.02 38,107,624 +2.26(+3.43%)
Jul 10, 2007 66.84 66.88 65.68 65.76 9,284,704 -1.15(-1.71%)
Jul 09, 2007 67.19 68.25 66.49 66.90 10,885,541 -0.49(-0.73%)
Jul 06, 2007 64.87 67.72 63.81 67.40 15,589,637 +2.24(+3.44%)
Jul 05, 2007 63.55 65.16 63.24 65.16 4,368,168 +1.92(+3.03%)
Jul 03, 2007 63.20 63.64 62.85 63.24 3,440,295 +0.80(+1.29%)
Jul 02, 2007 63.18 63.19 62.37 62.44 3,677,380 -0.22(-0.35%)
Jun 29, 2007 63.38 63.91 62.36 62.66 3,252,673 -0.72(-1.13%)
Jun 28, 2007 63.57 64.16 63.16 63.38 3,105,263 -0.20(-0.31%)
Jun 27, 2007 61.91 63.62 61.69 63.57 4,578,560 +1.32(+2.12%)
Jun 26, 2007 62.53 63.25 62.11 62.25 2,885,959 -0.29(-0.47%)
Jun 25, 2007 63.20 63.84 62.23 62.55 3,929,288 -0.77(-1.21%)
Jun 22, 2007 64.17 64.53 63.31 63.31 5,528,010 -1.09(-1.69%)
Jun 21, 2007 63.78 64.43 63.32 64.40 2,631,817 +0.63(+0.98%)
Jun 20, 2007 64.14 64.46 63.78 63.78 3,799,334 -0.28(-0.44%)
Jun 19, 2007 62.86 64.14 62.86 64.06 5,202,231 +0.03(+0.05%)
Jun 18, 2007 64.63 64.78 63.67 64.02 5,504,131 -0.79(-1.21%)
Jun 15, 2007 64.91 65.49 64.34 64.81 7,150,936 +0.61(+0.95%)
Jun 14, 2007 64.46 64.83 64.03 64.20 4,708,445 -0.44(-0.68%)
Jun 13, 2007 64.52 64.80 63.68 64.64 4,363,904 +0.32(+0.50%)
Jun 12, 2007 65.32 65.49 64.32 64.32 6,515,581 -1.00(-1.54%)
Jun 11, 2007 64.49 65.69 64.31 65.32 5,284,273 +0.87(+1.35%)
Jun 08, 2007 63.32 64.52 63.32 64.45 8,002,055 +1.19(+1.88%)
Jun 07, 2007 63.58 64.19 62.49 63.26 5,865,805 -0.34(-0.54%)
Jun 06, 2007 63.13 63.96 62.85 63.60 5,555,300 +0.37(+0.58%)
Jun 05, 2007 62.61 63.31 62.55 63.23 4,340,025 +0.47(+0.75%)
Jun 04, 2007 62.97 63.26 62.55 62.76 3,169,097 -0.21(-0.33%)
Jun 01, 2007 62.49 63.12 61.73 62.97 4,087,589 +0.70(+1.13%)
May 31, 2007 61.97 62.52 61.97 62.26 4,413,368 +0.37(+0.60%)
May 30, 2007 61.15 61.91 60.77 61.89 4,257,301 +0.21(+0.35%)
May 29, 2007 60.31 61.76 60.50 61.68 5,900,694 +1.47(+2.44%)
May 25, 2007 60.29 60.47 59.82 60.21 2,219,903 +0.15(+0.24%)
May 24, 2007 60.97 61.21 59.57 60.07 4,469,654 -0.84(-1.37%)
May 23, 2007 61.50 61.68 60.86 60.90 4,387,783 -0.32(-0.53%)
May 22, 2007 60.27 61.30 60.09 61.23 4,428,719 +0.84(+1.39%)
May 21, 2007 60.96 61.07 60.32 60.39 4,469,654 -0.57(-0.94%)
May 18, 2007 61.47 61.68 60.83 60.96 4,033,861 -0.46(-0.74%)
May 17, 2007 60.97 61.67 60.55 61.42 4,757,909 +0.26(+0.43%)
May 16, 2007 61.49 61.75 60.45 61.16 4,852,573 -0.22(-0.35%)
May 15, 2007 62.11 62.56 60.98 61.37 4,797,992 -0.71(-1.15%)
May 14, 2007 62.85 63.84 61.94 62.09 8,650,202 -0.80(-1.27%)
May 11, 2007 62.03 63.04 60.27 62.89 16,147,385 +4.50(+7.70%)
May 10, 2007 59.45 59.91 58.28 58.39 6,193,213 -1.06(-1.78%)
May 09, 2007 59.19 59.98 59.04 59.44 3,714,904 -0.21(-0.35%)
May 08, 2007 59.36 60.09 58.76 59.65 5,265,340 +0.09(+0.16%)
May 07, 2007 59.57 60.16 59.13 59.56 7,253,275 -0.81(-1.35%)
May 04, 2007 61.09 61.22 60.08 60.38 4,048,359 -0.72(-1.17%)
May 03, 2007 60.42 61.31 60.32 61.09 5,742,922 +0.67(+1.11%)
May 02, 2007 60.56 61.24 60.21 60.42 5,846,967 +0.32(+0.53%)
May 01, 2007 60.68 61.14 59.23 60.11 8,050,666 -0.49(-0.80%)
Apr 30, 2007 61.44 62.03 60.49 60.59 4,602,951 -0.61(-1.00%)
Apr 27, 2007 60.86 62.08 60.85 61.21 3,914,465 +0.38(+0.62%)
Apr 26, 2007 62.50 62.56 60.66 60.83 6,722,818 -1.40(-2.25%)
Apr 25, 2007 62.60 62.73 61.39 62.23 6,751,814 -0.07(-0.11%)
Apr 24, 2007 64.42 64.42 62.24 62.30 6,909,586 -1.89(-2.94%)
Apr 23, 2007 65.18 65.22 64.05 64.19 3,818,949 -1.00(-1.53%)
Apr 20, 2007 65.37 65.64 65.02 65.18 3,838,564 +0.24(+0.37%)
Apr 19, 2007 65.35 65.95 64.80 64.94 3,229,647 -0.56(-0.85%)
Apr 18, 2007 65.45 66.13 65.13 65.50 2,688,956 +0.05(+0.07%)
Apr 17, 2007 65.52 65.96 65.02 65.45 2,650,579 -0.06(-0.10%)
Apr 16, 2007 64.69 66.25 64.67 65.52 4,511,443 +0.85(+1.31%)
Apr 13, 2007 65.11 65.13 64.61 64.67 1,692,004 -0.22(-0.34%)
Apr 12, 2007 64.57 65.04 64.04 64.88 2,903,433 +0.33(+0.52%)
Apr 11, 2007 64.48 64.98 63.82 64.55 3,185,300 +0.00(+0.00%)
Apr 10, 2007 64.64 65.29 64.31 64.55 2,312,860 +0.00(+0.00%)
Apr 09, 2007 65.08 65.42 64.28 64.55 2,294,951 -0.35(-0.54%)
Apr 05, 2007 65.31 65.56 64.81 64.90 2,550,799 -0.42(-0.65%)
Apr 04, 2007 64.67 65.81 64.61 65.32 5,860,074 +0.73(+1.13%)
Apr 03, 2007 63.83 64.69 63.65 64.60 5,684,077 +0.82(+1.29%)
Apr 02, 2007 62.98 64.02 62.61 63.77 6,762,900 +1.34(+2.14%)
Mar 30, 2007 62.20 62.86 61.94 62.43 3,562,249 +0.16(+0.25%)
Mar 29, 2007 62.50 62.69 62.11 62.28 4,392,047 +0.22(+0.35%)
Mar 28, 2007 63.01 63.28 61.82 62.06 5,088,643 -0.96(-1.52%)
Mar 27, 2007 63.08 64.01 62.82 63.02 4,351,112 -0.09(-0.15%)
Mar 26, 2007 63.49 63.75 62.80 63.11 4,780,663 -0.31(-0.49%)
Mar 23, 2007 63.80 64.08 62.97 63.42 4,464,538 -0.39(-0.60%)
Mar 22, 2007 63.72 64.37 62.73 63.80 7,333,440 +0.43(+0.67%)
Mar 21, 2007 62.43 63.44 61.94 63.38 5,422,422 +0.94(+1.51%)
Mar 20, 2007 62.37 62.83 62.00 62.43 5,114,390 +0.26(+0.41%)
Mar 19, 2007 62.15 62.89 61.56 62.18 10,433,459 +0.38(+0.62%)
Mar 16, 2007 63.11 63.19 60.80 61.79 17,508,494 -0.69(-1.10%)
Mar 15, 2007 64.96 67.42 62.38 62.48 26,948,872 -3.65(-5.51%)
Mar 14, 2007 65.31 66.30 63.97 66.13 10,655,193 +1.59(+2.46%)
Mar 13, 2007 66.54 66.41 64.48 64.54 8,898,374 -2.00(-3.00%)
Mar 12, 2007 66.10 66.99 66.03 66.54 5,457,226 -0.05(-0.08%)
Mar 09, 2007 67.16 67.16 65.78 66.60 6,180,421 +0.03(+0.05%)
Mar 08, 2007 66.35 67.34 66.04 66.57 9,022,886 +0.78(+1.19%)
Mar 07, 2007 66.10 66.59 65.53 65.78 7,615,725 -0.41(-0.62%)
Mar 06, 2007 65.88 66.71 65.58 66.20 8,815,650 +1.19(+1.83%)
Mar 05, 2007 63.44 65.91 63.08 65.01 11,799,684 +1.66(+2.62%)
Mar 02, 2007 63.79 64.28 62.77 63.35 7,894,599 -0.58(-0.91%)
Mar 01, 2007 62.26 64.54 61.69 63.93 10,728,996 +0.71(+1.13%)
Feb 28, 2007 60.91 63.76 60.53 63.22 14,501,433 +3.30(+5.51%)
Feb 27, 2007 62.15 62.47 59.80 59.92 11,212,940 -3.00(-4.77%)
Feb 26, 2007 64.49 64.61 62.73 62.92 5,514,987 -0.97(-1.52%)
Feb 23, 2007 64.52 64.67 63.38 63.89 6,925,790 -0.60(-0.94%)
Feb 22, 2007 66.40 66.49 64.24 64.49 8,413,117 -2.02(-3.04%)
Feb 21, 2007 67.63 67.81 66.48 66.52 5,185,174 -1.26(-1.86%)
Feb 20, 2007 67.40 67.82 66.69 67.78 4,467,949 +0.38(+0.57%)
Feb 16, 2007 66.92 67.54 66.84 67.39 3,549,456 +0.25(+0.38%)
Feb 15, 2007 67.19 67.99 67.01 67.14 2,662,519 -0.05(-0.07%)
Feb 14, 2007 67.23 67.99 66.91 67.19 3,859,518 +0.12(+0.17%)
Feb 13, 2007 66.50 67.28 66.34 67.07 4,368,279 +0.94(+1.42%)
Feb 12, 2007 67.22 67.25 65.92 66.13 4,028,335 -1.08(-1.61%)
Feb 09, 2007 68.68 68.85 66.55 67.22 4,762,173 -1.28(-1.87%)
Feb 08, 2007 68.83 68.90 68.06 68.50 2,957,596 -0.37(-0.54%)
Feb 07, 2007 67.97 68.91 67.47 68.87 4,174,577 +0.97(+1.43%)
Feb 06, 2007 67.73 68.13 67.26 67.90 2,958,449 +0.17(+0.26%)
Feb 05, 2007 68.16 68.17 67.08 67.73 3,053,112 -0.15(-0.22%)
Feb 02, 2007 67.48 68.01 66.95 67.88 4,264,977 +0.13(+0.19%)
Feb 01, 2007 66.48 67.77 66.29 67.75 5,236,344 +1.70(+2.58%)
Jan 31, 2007 66.86 67.13 65.92 66.05 5,558,712 -0.58(-0.87%)
Jan 30, 2007 65.08 67.34 64.19 66.63 15,719,267 -0.89(-1.32%)
Jan 29, 2007 69.06 69.41 67.42 67.52 5,282,397 -1.53(-2.21%)
Jan 26, 2007 68.35 69.06 67.64 69.05 5,153,620 +1.16(+1.70%)
Jan 25, 2007 69.62 69.62 67.65 67.89 4,779,230 -1.47(-2.12%)
Jan 24, 2007 68.56 69.92 68.26 69.36 7,231,954 +0.84(+1.23%)
Jan 23, 2007 67.07 68.53 66.43 68.52 6,202,594 +1.68(+2.52%)
Jan 22, 2007 68.00 68.08 66.51 66.84 4,378,402 -0.86(-1.27%)
Jan 19, 2007 67.54 68.01 67.12 67.70 5,516,923 -0.02(-0.03%)
Jan 18, 2007 68.60 69.18 67.33 67.72 7,317,236 -0.53(-0.77%)
Jan 17, 2007 66.81 68.48 66.50 68.24 7,404,225 +1.44(+2.15%)
Jan 16, 2007 67.31 67.77 66.29 66.81 6,495,966 -0.50(-0.74%)
Jan 12, 2007 65.25 67.36 65.17 67.31 8,468,550 +2.03(+3.11%)
Jan 11, 2007 64.87 65.65 64.30 65.27 6,189,802 +0.39(+0.60%)
Jan 10, 2007 62.86 64.95 62.75 64.89 7,272,037 +1.80(+2.86%)
Jan 09, 2007 62.70 63.11 62.40 63.08 3,657,765 +0.36(+0.58%)
Jan 08, 2007 62.26 62.72 61.81 62.72 3,479,525 +0.66(+1.06%)
Jan 05, 2007 61.77 62.35 61.52 62.06 3,746,459 +0.29(+0.47%)
Jan 04, 2007 60.97 61.79 60.82 61.77 4,417,632 +0.45(+0.73%)
Jan 03, 2007 60.50 61.64 60.50 61.33 6,791,044 +1.55(+2.60%)
Dec 29, 2006 60.04 60.15 59.63 59.77 2,825,408 -0.38(-0.62%)
Dec 28, 2006 59.90 60.17 59.66 60.15 2,543,976 +0.25(+0.42%)
Dec 27, 2006 59.68 60.13 59.68 59.89 2,486,837 +0.31(+0.52%)
Dec 26, 2006 59.71 59.80 58.99 59.59 3,204,915 -0.33(-0.55%)
Dec 22, 2006 60.27 60.69 59.41 59.92 4,520,824 -0.36(-0.59%)
Dec 21, 2006 61.87 61.93 59.34 60.27 7,687,362 -1.23(-2.00%)
Dec 20, 2006 62.44 62.51 61.41 61.50 4,161,785 -1.23(-1.96%)
Dec 19, 2006 61.71 62.75 61.19 62.73 4,480,741 +0.93(+1.51%)
Dec 18, 2006 62.51 62.70 61.60 61.79 3,048,848 -0.70(-1.13%)
Dec 15, 2006 62.25 62.73 62.22 62.50 4,243,656 +0.41(+0.66%)
Dec 14, 2006 62.56 62.89 61.97 62.09 4,575,405 -0.28(-0.45%)
Dec 13, 2006 63.85 63.93 62.26 62.37 5,190,291 -1.15(-1.82%)
Dec 12, 2006 63.80 64.14 63.16 63.53 4,212,101 -0.16(-0.25%)
Dec 11, 2006 64.13 64.53 63.49 63.69 4,706,740 -0.35(-0.55%)
Dec 08, 2006 63.16 64.05 62.89 64.04 4,728,060 +0.88(+1.39%)
Dec 07, 2006 63.70 64.19 62.97 63.16 4,517,413 -0.33(-0.52%)
Dec 06, 2006 63.08 64.14 63.03 63.49 4,570,288 -0.04(-0.07%)
Dec 05, 2006 62.73 63.73 62.50 63.53 5,068,337 +1.02(+1.63%)
Dec 04, 2006 62.38 62.68 61.82 62.51 4,958,323 +0.20(+0.32%)
Dec 01, 2006 62.27 63.04 61.79 62.31 4,702,476 -0.49(-0.78%)
Nov 30, 2006 63.32 63.49 62.32 62.80 4,069,680 -0.40(-0.64%)
Nov 29, 2006 62.97 63.73 61.93 63.21 6,071,259 +0.24(+0.38%)
Nov 28, 2006 62.60 63.31 61.68 62.97 6,263,145 +0.49(+0.79%)
Nov 27, 2006 64.73 64.73 62.39 62.47 7,070,770 -2.40(-3.70%)
Nov 24, 2006 64.94 65.43 64.25 64.87 1,728,675 -0.07(-0.11%)
Nov 22, 2006 65.14 65.14 64.24 64.94 4,174,577 +0.22(+0.34%)
Nov 21, 2006 63.51 64.82 63.38 64.73 6,549,694 +1.22(+1.92%)
Nov 20, 2006 62.90 63.91 62.18 63.51 7,785,437 +0.77(+1.23%)
Nov 17, 2006 63.08 64.14 62.56 62.73 12,104,995 -0.59(-0.94%)
Nov 16, 2006 62.15 63.79 62.15 63.32 10,857,312 +0.88(+1.42%)
Nov 15, 2006 59.84 62.50 59.69 62.44 13,253,750 +2.20(+3.66%)
Nov 14, 2006 58.80 60.33 58.53 60.24 8,376,445 +1.73(+2.95%)
Nov 13, 2006 58.16 58.83 57.57 58.51 5,653,375 +0.37(+0.64%)
Nov 10, 2006 58.39 58.86 57.93 58.14 4,574,552 +0.06(+0.11%)
Nov 09, 2006 59.16 59.22 57.93 58.08 4,726,355 -1.11(-1.87%)
Nov 08, 2006 59.33 59.67 58.86 59.18 5,417,143 -0.58(-0.97%)
Nov 07, 2006 59.79 60.56 59.58 59.76 4,503,767 -0.26(-0.43%)
Nov 06, 2006 59.00 60.16 58.78 60.02 5,580,885 +1.27(+2.15%)
Nov 03, 2006 58.81 59.57 58.28 58.75 5,303,717 -0.01(-0.02%)
Nov 02, 2006 58.43 59.16 58.28 58.76 5,721,601 -0.02(-0.04%)
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.