Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

89.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2013 4.541 4.593 4.524 4.541 28,086,348 +0.02(+0.44%)
Jul 30, 2013 4.508 4.561 4.491 4.521 26,218,766 +0.05(+1.02%)
Jul 29, 2013 4.475 4.514 4.453 4.476 23,780,236 -0.02(-0.36%)
Jul 26, 2013 4.413 4.493 4.396 4.492 17,098,184 +0.05(+1.08%)
Jul 25, 2013 4.434 4.456 4.386 4.444 21,076,244 +0.05(+1.19%)
Jul 24, 2013 4.449 4.452 4.372 4.391 23,431,632 +0.03(+0.61%)
Jul 23, 2013 4.446 4.446 4.356 4.365 23,182,222 -0.06(-1.38%)
Jul 22, 2013 4.424 4.436 4.402 4.426 17,283,738 +0.02(+0.49%)
Jul 19, 2013 4.419 4.420 4.376 4.404 28,830,840 -0.09(-2.03%)
Jul 18, 2013 4.516 4.540 4.482 4.495 29,252,806 -0.01(-0.33%)
Jul 17, 2013 4.524 4.540 4.493 4.510 21,778,184 +0.01(+0.27%)
Jul 16, 2013 4.515 4.522 4.474 4.498 25,256,644 -0.01(-0.26%)
Jul 15, 2013 4.497 4.513 4.473 4.509 20,697,760 +0.02(+0.47%)
Jul 12, 2013 4.457 4.493 4.431 4.489 21,925,976 +0.03(+0.73%)
Jul 11, 2013 4.370 4.456 4.366 4.456 27,588,878 +0.18(+4.13%)
Jul 10, 2013 4.221 4.290 4.220 4.279 18,796,462 +0.05(+1.21%)
Jul 09, 2013 4.216 4.248 4.213 4.228 18,296,180 +0.05(+1.22%)
Jul 08, 2013 4.215 4.216 4.150 4.177 19,378,342 +0.01(+0.18%)
Jul 05, 2013 4.157 4.173 4.090 4.170 30,114,220 +0.06(+1.45%)
Jul 03, 2013 4.047 4.147 4.042 4.110 13,960,755 +0.03(+0.85%)
Jul 02, 2013 4.068 4.126 4.034 4.076 22,568,658 +0.00(+0.03%)
Jul 01, 2013 4.079 4.137 4.064 4.074 41,394,252 +0.06(+1.44%)
Jun 28, 2013 3.986 4.071 3.970 4.016 39,791,872 +0.00(+0.09%)
Jun 27, 2013 4.020 4.064 4.009 4.013 34,546,436 +0.04(+0.99%)
Jun 26, 2013 3.975 3.994 3.949 3.973 36,639,284 +0.07(+1.70%)
Jun 25, 2013 3.929 3.941 3.863 3.907 38,748,476 +0.05(+1.39%)
Jun 24, 2013 3.869 3.914 3.790 3.853 54,275,996 -0.08(-2.02%)
Jun 21, 2013 3.973 3.994 3.868 3.933 44,694,064 -0.03(-0.87%)
Jun 20, 2013 4.077 4.104 3.948 3.967 81,272,128 -0.20(-4.88%)
Jun 19, 2013 4.271 4.279 4.165 4.171 51,753,140 -0.10(-2.24%)
Jun 18, 2013 4.210 4.284 4.210 4.266 34,137,648 +0.07(+1.66%)
Jun 17, 2013 4.186 4.247 4.157 4.197 36,943,480 +0.08(+1.84%)
Jun 14, 2013 4.176 4.185 4.108 4.121 29,245,528 -0.05(-1.22%)
Jun 13, 2013 4.062 4.192 4.039 4.172 42,168,852 +0.10(+2.45%)
Jun 12, 2013 4.218 4.221 4.061 4.072 48,756,064 -0.10(-2.33%)
Jun 11, 2013 4.170 4.245 4.141 4.170 45,141,084 -0.09(-2.01%)
Jun 10, 2013 4.268 4.293 4.236 4.255 28,862,476 +0.01(+0.14%)
Jun 07, 2013 4.174 4.260 4.151 4.249 39,472,336 +0.12(+2.83%)
Jun 06, 2013 4.110 4.138 4.032 4.132 45,305,272 +0.03(+0.74%)
Jun 05, 2013 4.183 4.212 4.092 4.102 49,518,072 -0.11(-2.54%)
Jun 04, 2013 4.266 4.303 4.174 4.209 63,433,576 -0.04(-1.04%)
Jun 03, 2013 4.243 4.254 4.144 4.253 54,489,336 +0.02(+0.42%)
May 31, 2013 4.284 4.348 4.231 4.236 40,493,616 -0.08(-1.85%)
May 30, 2013 4.276 4.356 4.276 4.316 34,165,348 +0.04(+1.04%)
May 29, 2013 4.279 4.303 4.223 4.271 50,330,204 -0.04(-0.97%)
May 28, 2013 4.356 4.388 4.288 4.313 41,700,692 +0.05(+1.27%)
May 24, 2013 4.205 4.259 4.182 4.259 33,572,404 -0.00(-0.01%)
May 23, 2013 4.206 4.290 4.191 4.260 66,056,292 -0.03(-0.63%)
May 22, 2013 4.370 4.439 4.238 4.287 84,372,672 -0.07(-1.60%)
May 21, 2013 4.346 4.391 4.316 4.356 32,698,918 +0.01(+0.18%)
May 20, 2013 4.338 4.378 4.316 4.348 30,643,684 -0.01(-0.28%)
May 17, 2013 4.321 4.367 4.298 4.360 36,462,456 +0.08(+1.83%)
May 16, 2013 4.299 4.339 4.276 4.282 25,475,492 -0.01(-0.17%)
May 15, 2013 4.256 4.298 4.236 4.290 17,845,356 +0.06(+1.40%)
May 13, 2013 4.205 4.249 4.196 4.231 20,773,590 +0.01(+0.34%)
May 10, 2013 4.184 4.222 4.171 4.216 25,321,312 +0.04(+1.06%)
May 09, 2013 4.161 4.224 4.152 4.172 30,872,068 -0.01(-0.19%)
May 08, 2013 4.133 4.186 4.122 4.180 20,942,538 +0.04(+1.00%)
May 07, 2013 4.159 4.165 4.109 4.139 28,961,266 -0.00(-0.12%)
May 06, 2013 4.128 4.157 4.121 4.144 30,534,204 +0.03(+0.73%)
May 03, 2013 4.094 4.137 4.018 4.114 30,827,712 +0.10(+2.37%)
May 02, 2013 3.933 4.034 3.926 4.018 23,539,812 +0.10(+2.48%)
May 01, 2013 3.958 3.972 3.904 3.921 58,039,240 -0.03(-0.84%)
Apr 30, 2013 3.909 3.958 3.881 3.954 42,405,768 +0.05(+1.39%)
Apr 29, 2013 3.854 3.929 3.852 3.900 36,357,684 +0.07(+1.82%)
Apr 26, 2013 3.833 3.851 3.797 3.831 39,708,520 -0.02(-0.56%)
Apr 25, 2013 3.832 3.883 3.832 3.852 42,433,536 +0.04(+1.07%)
Apr 24, 2013 3.797 3.841 3.780 3.812 46,046,628 -0.00(-0.08%)
Apr 23, 2013 3.791 3.842 3.747 3.815 46,334,012 +0.07(+1.94%)
Apr 22, 2013 3.696 3.771 3.669 3.742 33,444,840 +0.07(+1.93%)
Apr 19, 2013 3.586 3.685 3.576 3.671 55,437,532 +0.10(+2.77%)
Apr 18, 2013 3.695 3.695 3.541 3.572 55,729,120 -0.10(-2.81%)
Apr 17, 2013 3.755 3.759 3.631 3.675 62,354,924 -0.15(-3.91%)
Apr 16, 2013 3.769 3.832 3.752 3.825 23,057,728 +0.10(+2.68%)
Apr 15, 2013 3.850 3.861 3.717 3.725 35,369,180 -0.15(-3.92%)
Apr 12, 2013 3.867 3.884 3.820 3.877 28,431,266 -0.00(-0.08%)
Apr 11, 2013 3.866 3.901 3.860 3.880 32,576,098 -0.01(-0.19%)
Apr 10, 2013 3.764 3.897 3.764 3.888 29,336,972 +0.15(+3.95%)
Apr 09, 2013 3.712 3.770 3.677 3.740 44,155,924 +0.05(+1.27%)
Apr 08, 2013 3.647 3.693 3.634 3.693 22,982,662 +0.04(+1.08%)
Apr 05, 2013 3.599 3.664 3.581 3.654 44,162,896 -0.06(-1.71%)
Apr 04, 2013 3.711 3.733 3.675 3.717 30,058,002 +0.00(+0.08%)
Apr 03, 2013 3.786 3.797 3.696 3.714 43,693,956 -0.07(-1.82%)
Apr 02, 2013 3.759 3.807 3.753 3.783 36,009,892 +0.06(+1.59%)
Apr 01, 2013 3.781 3.788 3.705 3.724 36,333,120 -0.05(-1.43%)
Mar 28, 2013 3.757 3.784 3.739 3.778 23,336,206 +0.02(+0.54%)
Mar 27, 2013 3.698 3.762 3.687 3.758 24,002,560 +0.01(+0.25%)
Mar 26, 2013 3.736 3.749 3.719 3.749 22,616,688 +0.04(+1.16%)
Mar 25, 2013 3.756 3.773 3.672 3.706 43,754,108 -0.03(-0.77%)
Mar 22, 2013 3.693 3.739 3.686 3.735 23,495,634 +0.07(+1.86%)
Mar 21, 2013 3.683 3.699 3.647 3.666 44,726,204 -0.08(-2.12%)
Mar 20, 2013 3.748 3.764 3.715 3.746 26,879,156 +0.05(+1.25%)
Mar 19, 2013 3.734 3.748 3.632 3.699 55,974,420 -0.01(-0.28%)
Mar 18, 2013 3.661 3.741 3.643 3.710 27,791,888 -0.02(-0.53%)
Mar 15, 2013 3.753 3.759 3.710 3.730 34,068,424 -0.02(-0.56%)
Mar 14, 2013 3.750 3.765 3.734 3.750 26,904,234 +0.03(+0.71%)
Mar 13, 2013 3.741 3.753 3.700 3.724 32,148,858 -0.01(-0.35%)
Mar 12, 2013 3.741 3.757 3.699 3.737 32,859,998 -0.03(-0.70%)
Mar 11, 2013 3.731 3.764 3.708 3.763 21,635,656 +0.03(+0.69%)
Mar 08, 2013 3.755 3.768 3.712 3.737 23,747,826 +0.00(+0.12%)
Mar 07, 2013 3.718 3.744 3.707 3.733 23,088,256 +0.02(+0.56%)
Mar 06, 2013 3.756 3.756 3.702 3.712 28,645,950 -0.02(-0.56%)
Mar 05, 2013 3.669 3.740 3.667 3.733 49,776,892 +0.11(+3.02%)
Mar 04, 2013 3.567 3.624 3.559 3.624 43,940,992 +0.03(+0.92%)
Mar 01, 2013 3.538 3.604 3.503 3.591 33,519,306 +0.03(+0.81%)
Feb 28, 2013 3.604 3.630 3.562 3.562 50,195,984 -0.01(-0.33%)
Feb 27, 2013 3.505 3.620 3.496 3.574 66,278,460 +0.07(+2.02%)
Feb 26, 2013 3.488 3.518 3.443 3.503 65,408,048 -0.06(-1.79%)
Feb 22, 2013 3.535 3.567 3.511 3.567 31,043,538 +0.07(+1.98%)
Feb 21, 2013 3.547 3.554 3.472 3.497 65,772,084 -0.08(-2.15%)
Feb 20, 2013 3.688 3.688 3.574 3.574 41,682,060 -0.11(-3.08%)
Feb 19, 2013 3.650 3.689 3.648 3.688 20,425,146 +0.05(+1.40%)
Feb 15, 2013 3.655 3.674 3.615 3.637 31,127,090 -0.02(-0.49%)
Feb 14, 2013 3.623 3.668 3.622 3.655 23,735,206 -0.00(-0.12%)
Feb 13, 2013 3.654 3.687 3.637 3.659 21,701,962 +0.03(+0.71%)
Feb 12, 2013 3.656 3.669 3.628 3.633 27,647,876 -0.03(-0.82%)
Feb 11, 2013 3.665 3.671 3.640 3.663 26,628,778 +0.00(+0.02%)
Feb 08, 2013 3.626 3.677 3.622 3.663 33,042,992 +0.07(+2.04%)
Feb 07, 2013 3.589 3.596 3.510 3.589 40,556,892 +0.01(+0.21%)
Feb 06, 2013 3.582 3.615 3.561 3.582 38,534,036 +0.08(+2.33%)
Feb 04, 2013 3.585 3.607 3.500 3.500 58,889,016 -0.13(-3.50%)
Feb 01, 2013 3.596 3.641 3.567 3.628 38,899,964 +0.08(+2.34%)
Jan 31, 2013 3.559 3.596 3.540 3.545 37,687,564 -0.02(-0.59%)
Jan 30, 2013 3.588 3.612 3.545 3.566 49,321,896 +0.00(+0.09%)
Jan 29, 2013 3.566 3.592 3.520 3.562 48,565,456 -0.01(-0.38%)
Jan 28, 2013 3.562 3.600 3.553 3.576 47,084,976 +0.01(+0.41%)
Jan 25, 2013 3.548 3.580 3.533 3.561 39,942,996 +0.04(+1.01%)
Jan 24, 2013 3.528 3.591 3.513 3.526 49,352,784 -0.09(-2.61%)
Jan 23, 2013 3.621 3.645 3.610 3.620 46,754,124 +0.04(+0.99%)
Jan 22, 2013 3.578 3.586 3.534 3.585 37,536,500 +0.01(+0.36%)
Jan 18, 2013 3.562 3.577 3.537 3.572 30,551,528 -0.01(-0.36%)
Jan 17, 2013 3.583 3.613 3.569 3.585 44,680,108 +0.03(+0.92%)
Jan 16, 2013 3.535 3.575 3.521 3.552 37,009,676 +0.03(+0.77%)
Jan 15, 2013 3.525 3.534 3.494 3.525 38,323,912 -0.03(-0.95%)
Jan 14, 2013 3.553 3.580 3.529 3.559 34,540,584 -0.03(-0.94%)
Jan 11, 2013 3.578 3.594 3.563 3.593 26,962,202 +0.01(+0.33%)
Jan 10, 2013 3.586 3.593 3.516 3.581 55,569,936 +0.04(+1.23%)
Jan 09, 2013 3.523 3.559 3.518 3.537 35,736,100 +0.02(+0.45%)
Jan 08, 2013 3.524 3.544 3.477 3.521 45,733,988 -0.01(-0.28%)
Jan 07, 2013 3.505 3.539 3.484 3.531 40,821,436 +0.01(+0.19%)
Jan 04, 2013 3.550 3.550 3.508 3.524 30,333,132 -0.03(-0.73%)
Jan 03, 2013 3.585 3.600 3.527 3.550 40,163,624 -0.03(-0.93%)
Jan 02, 2013 3.546 3.587 3.510 3.583 86,463,272 +0.22(+6.46%)
Dec 31, 2012 3.224 3.385 3.215 3.366 92,675,032 +0.13(+4.04%)
Dec 28, 2012 3.249 3.300 3.233 3.235 42,476,132 -0.06(-1.95%)
Dec 27, 2012 3.314 3.322 3.215 3.300 61,919,976 -0.01(-0.37%)
Dec 26, 2012 3.367 3.379 3.287 3.312 18,467,458 -0.05(-1.58%)
Dec 24, 2012 3.363 3.374 3.353 3.365 8,738,767 -0.02(-0.54%)
Dec 21, 2012 3.349 3.390 3.319 3.384 45,678,424 -0.07(-1.97%)
Dec 20, 2012 3.467 3.471 3.420 3.452 48,048,676 -0.00(-0.07%)
Dec 19, 2012 3.505 3.507 3.452 3.454 44,699,020 -0.03(-0.88%)
Dec 18, 2012 3.427 3.495 3.398 3.485 98,550,344 +0.10(+2.95%)
Dec 17, 2012 3.298 3.385 3.292 3.385 36,964,068 +0.09(+2.74%)
Dec 14, 2012 3.317 3.335 3.273 3.295 42,640,784 -0.06(-1.86%)
Dec 13, 2012 3.401 3.447 3.329 3.357 55,992,580 -0.05(-1.53%)
Dec 12, 2012 3.461 3.464 3.394 3.409 49,772,520 -0.02(-0.54%)
Dec 11, 2012 3.387 3.465 3.381 3.428 54,419,340 +0.09(+2.63%)
Dec 10, 2012 3.305 3.375 3.303 3.340 34,801,252 +0.02(+0.63%)
Dec 07, 2012 3.395 3.402 3.298 3.319 43,275,520 -0.04(-1.20%)
Dec 06, 2012 3.300 3.378 3.281 3.360 48,826,776 +0.04(+1.28%)
Dec 05, 2012 3.385 3.385 3.282 3.317 65,486,356 -0.07(-2.10%)
Dec 04, 2012 3.399 3.408 3.351 3.389 44,365,604 -0.03(-0.75%)
Nov 30, 2012 3.425 3.429 3.392 3.414 40,099,344 -0.01(-0.23%)
Nov 29, 2012 3.416 3.446 3.390 3.422 61,388,196 +0.04(+1.18%)
Nov 28, 2012 3.295 3.388 3.252 3.382 61,380,400 +0.06(+1.71%)
Nov 27, 2012 3.344 3.370 3.314 3.325 53,589,580 -0.03(-0.79%)
Nov 26, 2012 3.306 3.352 3.283 3.352 41,579,368 +0.03(+1.00%)
Nov 23, 2012 3.263 3.320 3.255 3.319 31,491,122 +0.10(+2.97%)
Nov 21, 2012 3.215 3.232 3.190 3.223 40,424,508 +0.02(+0.48%)
Nov 20, 2012 3.207 3.218 3.148 3.208 59,872,248 +0.00(+0.06%)
Nov 19, 2012 3.127 3.211 3.127 3.206 57,956,084 +0.15(+4.81%)
Nov 16, 2012 3.039 3.079 2.964 3.059 84,155,672 +0.03(+0.85%)
Nov 15, 2012 3.062 3.081 3.013 3.033 81,629,232 -0.02(-0.74%)
Nov 14, 2012 3.160 3.167 3.047 3.056 75,301,544 -0.08(-2.47%)
Nov 13, 2012 3.122 3.190 3.112 3.133 54,788,276 -0.04(-1.26%)
Nov 12, 2012 3.213 3.220 3.157 3.173 39,765,228 -0.01(-0.17%)
Nov 09, 2012 3.154 3.244 3.149 3.178 77,150,056 +0.02(+0.76%)
Nov 08, 2012 3.268 3.285 3.152 3.154 66,074,432 -0.10(-2.94%)
Nov 07, 2012 3.343 3.347 3.224 3.250 89,580,672 -0.16(-4.80%)
Nov 06, 2012 3.406 3.459 3.387 3.414 55,554,340 +0.01(+0.43%)
Nov 05, 2012 3.354 3.412 3.343 3.399 31,955,098 +0.05(+1.54%)
Nov 02, 2012 3.460 3.465 3.347 3.347 47,129,368 -0.08(-2.40%)
Nov 01, 2012 3.374 3.442 3.358 3.430 34,580,948 +0.10(+2.87%)
Oct 31, 2012 3.371 3.379 3.311 3.334 35,523,852 -0.04(-1.25%)
Oct 26, 2012 3.357 3.376 3.376 3.376 97,315,752 +0.02(+0.58%)
Oct 25, 2012 3.405 3.415 3.336 3.357 50,721,836 +0.00(+0.13%)
Oct 24, 2012 3.419 3.429 3.347 3.352 51,861,612 -0.03(-0.87%)
Oct 23, 2012 3.392 3.440 3.360 3.382 67,528,448 -0.03(-0.93%)
Oct 19, 2012 3.577 3.579 3.404 3.414 64,765,056 -0.17(-4.82%)
Oct 18, 2012 3.645 3.668 3.557 3.587 56,215,528 -0.08(-2.29%)
Oct 17, 2012 3.634 3.691 3.625 3.671 42,507,188 -0.00(-0.07%)
Oct 16, 2012 3.582 3.681 3.582 3.673 47,194,812 +0.10(+2.90%)
Oct 15, 2012 3.549 3.581 3.505 3.569 46,822,504 +0.05(+1.41%)
Oct 12, 2012 3.527 3.561 3.508 3.520 46,152,120 -0.00(-0.05%)
Oct 11, 2012 3.600 3.604 3.520 3.522 44,664,984 -0.03(-0.78%)
Oct 10, 2012 3.581 3.601 3.534 3.549 55,266,292 -0.04(-1.03%)
Oct 09, 2012 3.679 3.682 3.566 3.586 62,838,784 -0.12(-3.16%)
Oct 08, 2012 3.726 3.741 3.683 3.703 36,142,756 -0.06(-1.69%)
Oct 05, 2012 3.846 3.859 3.751 3.767 38,802,768 -0.04(-1.11%)
Oct 04, 2012 3.799 3.831 3.773 3.809 35,695,852 +0.03(+0.75%)
Oct 03, 2012 3.759 3.797 3.726 3.781 50,158,316 +0.04(+1.13%)
Oct 02, 2012 3.748 3.769 3.679 3.739 42,676,480 +0.03(+0.69%)
Oct 01, 2012 3.765 3.807 3.692 3.713 43,754,612 -0.02(-0.46%)
Sep 28, 2012 3.763 3.787 3.720 3.730 44,701,464 -0.06(-1.54%)
Sep 27, 2012 3.706 3.806 3.694 3.788 35,635,088 +0.10(+2.69%)
Sep 26, 2012 3.738 3.742 3.650 3.689 41,803,536 -0.06(-1.55%)
Sep 25, 2012 3.880 3.894 3.745 3.747 38,494,728 -0.11(-2.75%)
Sep 24, 2012 3.837 3.871 3.823 3.853 27,768,894 -0.05(-1.32%)
Sep 21, 2012 3.937 3.947 3.896 3.905 24,927,732 +0.00(+0.08%)
Sep 20, 2012 3.869 3.907 3.851 3.902 37,066,644 -0.01(-0.16%)
Sep 19, 2012 3.896 3.929 3.872 3.908 29,986,490 +0.01(+0.31%)
Sep 18, 2012 3.869 3.898 3.868 3.896 23,496,942 +0.01(+0.19%)
Sep 17, 2012 3.890 3.890 3.861 3.888 25,892,964 +0.00(+0.06%)
Sep 14, 2012 3.849 3.913 3.843 3.886 55,669,132 +0.07(+1.88%)
Sep 13, 2012 3.726 3.849 3.715 3.814 52,576,908 +0.10(+2.56%)
Sep 12, 2012 3.723 3.736 3.672 3.719 44,741,712 +0.02(+0.63%)
Sep 11, 2012 3.709 3.736 3.683 3.696 35,971,048 -0.01(-0.33%)
Sep 10, 2012 3.788 3.801 3.703 3.708 34,930,736 -0.09(-2.48%)
Sep 07, 2012 3.799 3.818 3.784 3.802 32,903,500 -0.01(-0.27%)
Sep 06, 2012 3.698 3.817 3.697 3.813 54,121,868 +0.16(+4.38%)
Sep 05, 2012 3.657 3.690 3.634 3.653 31,740,666 -0.01(-0.25%)
Sep 04, 2012 3.659 3.688 3.590 3.662 40,904,140 -0.01(-0.25%)
Aug 31, 2012 3.674 3.699 3.596 3.671 52,665,168 +0.05(+1.41%)
Aug 30, 2012 3.664 3.667 3.610 3.620 29,219,334 -0.07(-1.99%)
Aug 29, 2012 3.696 3.714 3.664 3.694 23,932,394 -0.00(-0.02%)
Aug 27, 2012 3.717 3.725 3.679 3.695 31,781,338 +0.01(+0.35%)
Aug 24, 2012 3.622 3.701 3.611 3.682 41,849,004 +0.04(+1.15%)
Aug 23, 2012 3.668 3.689 3.620 3.640 48,843,068 -0.06(-1.58%)
Aug 22, 2012 3.650 3.714 3.633 3.698 52,415,964 +0.03(+0.75%)
Aug 21, 2012 3.723 3.748 3.641 3.671 59,048,844 -0.03(-0.76%)
Aug 20, 2012 3.682 3.699 3.653 3.699 30,017,670 +0.01(+0.33%)
Aug 17, 2012 3.670 3.688 3.655 3.687 25,064,456 +0.03(+0.87%)
Aug 16, 2012 3.599 3.673 3.590 3.655 47,729,172 +0.08(+2.34%)
Aug 15, 2012 3.547 3.580 3.546 3.571 24,480,504 +0.02(+0.50%)
Aug 14, 2012 3.577 3.592 3.534 3.553 38,068,588 +0.00(+0.12%)
Aug 13, 2012 3.535 3.550 3.495 3.549 29,308,538 +0.02(+0.43%)
Aug 10, 2012 3.505 3.535 3.487 3.534 33,038,824 +0.01(+0.21%)
Aug 09, 2012 3.509 3.538 3.495 3.527 31,311,686 +0.02(+0.61%)
Aug 08, 2012 3.492 3.524 3.482 3.505 35,760,236 -0.01(-0.19%)
Aug 07, 2012 3.486 3.539 3.473 3.512 42,650,568 +0.06(+1.69%)
Aug 06, 2012 3.439 3.484 3.422 3.454 43,470,400 +0.05(+1.61%)
Aug 03, 2012 3.380 3.431 3.362 3.399 66,516,312 +0.12(+3.68%)
Aug 02, 2012 3.250 3.344 3.231 3.278 72,122,312 -0.02(-0.69%)
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.