Stock Quote

CME Group (NQ: CME )

206.97 USD +0.85 (+0.41%)
Official Closing Price Updated: 4:48 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
Jan 04, 2010 67.70 68.70 67.50 68.48 2,660,430 +1.29(+1.92%)
Dec 31, 2009 67.98 67.19 67.19 67.19 7,170,000 -0.47(-0.70%)
Dec 30, 2009 67.25 67.95 66.87 67.67 1,450,330 -0.01(-0.02%)
Dec 29, 2009 67.91 68.73 67.16 67.68 1,935,710 -0.24(-0.35%)
Dec 28, 2009 66.31 67.98 66.31 67.91 2,445,715 +1.68(+2.54%)
Dec 24, 2009 65.61 66.23 65.55 66.23 632,865 +0.63(+0.97%)
Dec 23, 2009 65.48 65.70 65.00 65.60 1,633,955 +0.13(+0.20%)
Dec 22, 2009 65.00 65.59 64.81 65.47 2,290,540 +0.60(+0.93%)
Dec 21, 2009 64.72 65.27 64.46 64.87 1,508,255 -0.03(-0.04%)
Dec 18, 2009 65.34 65.50 64.05 64.90 3,283,430 -0.01(-0.02%)
Dec 17, 2009 65.60 66.59 64.91 64.91 2,218,670 -1.20(-1.82%)
Dec 16, 2009 65.86 66.58 65.36 66.11 3,459,385 -0.14(-0.21%)
Dec 15, 2009 66.30 66.52 65.89 66.25 1,653,360 -0.36(-0.53%)
Dec 14, 2009 66.62 67.28 66.33 66.61 1,536,660 -0.22(-0.33%)
Dec 11, 2009 66.35 66.93 65.63 66.83 3,483,740 +1.25(+1.90%)
Dec 10, 2009 65.20 66.07 64.83 65.58 3,809,535 +0.43(+0.66%)
Dec 09, 2009 63.85 65.62 63.25 65.15 2,789,135 +1.26(+1.97%)
Dec 08, 2009 64.02 64.48 63.69 63.89 3,656,965 -0.84(-1.30%)
Dec 07, 2009 66.56 66.99 64.45 64.74 2,753,535 -1.39(-2.10%)
Dec 04, 2009 66.89 67.00 65.01 66.13 3,409,685 +0.12(+0.19%)
Dec 03, 2009 66.39 66.98 65.70 66.00 4,660,190 +0.33(+0.50%)
Dec 02, 2009 66.46 67.48 65.54 65.67 4,018,545 -0.50(-0.75%)
Dec 01, 2009 66.38 66.47 65.59 66.17 4,017,115 +0.52(+0.80%)
Nov 30, 2009 64.62 65.85 64.20 65.65 3,276,570 +1.12(+1.73%)
Nov 27, 2009 64.45 65.40 64.20 64.53 1,954,870 -1.21(-1.84%)
Nov 25, 2009 65.00 65.81 64.73 65.74 2,187,870 +1.29(+2.00%)
Nov 24, 2009 64.89 64.89 63.60 64.45 2,253,380 -0.29(-0.45%)
Nov 23, 2009 65.21 65.98 64.23 64.74 2,924,425 +0.14(+0.22%)
Nov 20, 2009 64.22 65.09 63.37 64.60 2,827,695 +0.20(+0.32%)
Nov 19, 2009 64.36 64.47 63.48 64.39 3,349,365 -0.43(-0.66%)
Nov 18, 2009 64.91 65.15 64.35 64.82 2,400,350 +0.41(+0.64%)
Nov 17, 2009 63.64 64.91 63.64 64.41 2,926,200 +0.71(+1.12%)
Nov 16, 2009 63.20 64.28 63.14 63.70 2,835,375 +0.94(+1.50%)
Nov 13, 2009 62.90 63.80 62.24 62.75 1,562,895 -0.28(-0.44%)
Nov 12, 2009 62.60 63.80 62.02 63.03 3,202,900 +0.37(+0.60%)
Nov 11, 2009 62.30 63.09 61.10 62.65 3,212,590 +1.10(+1.78%)
Nov 10, 2009 62.78 62.78 61.56 61.56 2,573,265 -1.19(-1.90%)
Nov 09, 2009 61.69 62.92 61.40 62.75 2,603,930 +1.42(+2.32%)
Nov 06, 2009 60.65 61.73 59.80 61.32 2,870,540 +0.08(+0.13%)
Nov 05, 2009 59.96 61.27 59.69 61.24 3,732,535 +1.91(+3.21%)
Nov 04, 2009 60.80 60.89 59.13 59.34 3,776,985 -0.98(-1.62%)
Nov 03, 2009 60.42 61.19 59.79 60.31 3,154,210 -0.81(-1.32%)
Nov 02, 2009 60.76 61.72 59.66 61.12 2,912,375 +0.60(+0.99%)
Oct 30, 2009 62.36 63.19 60.22 60.52 4,456,100 -2.23(-3.56%)
Oct 29, 2009 62.03 63.18 58.59 62.75 7,638,825 +1.15(+1.87%)
Oct 28, 2009 63.07 63.80 61.48 61.60 3,694,735 -1.70(-2.68%)
Oct 27, 2009 64.33 64.73 63.08 63.30 3,513,095 -0.90(-1.40%)
Oct 26, 2009 64.39 66.00 63.70 64.20 4,500,765 +0.21(+0.33%)
Oct 23, 2009 64.41 64.89 63.22 63.99 3,447,395 +0.49(+0.77%)
Oct 22, 2009 63.23 63.99 62.74 63.50 2,463,370 +0.02(+0.03%)
Oct 21, 2009 63.32 64.72 63.23 63.49 4,933,770 -0.12(-0.19%)
Oct 20, 2009 63.19 64.18 63.00 63.61 4,752,375 -0.11(-0.18%)
Oct 19, 2009 62.92 64.00 62.22 63.72 5,104,795 +1.15(+1.84%)
Oct 16, 2009 61.54 64.37 61.54 62.57 7,063,070 +0.79(+1.28%)
Oct 15, 2009 61.74 61.84 60.51 61.78 5,305,600 +0.32(+0.52%)
Oct 14, 2009 61.26 62.80 61.20 61.46 8,138,715 +0.61(+1.01%)
Oct 13, 2009 59.36 60.96 59.03 60.84 6,024,555 +1.29(+2.16%)
Oct 12, 2009 59.49 59.88 58.79 59.56 3,746,460 +0.61(+1.03%)
Oct 09, 2009 57.20 59.04 57.01 58.95 3,563,020 +1.49(+2.59%)
Oct 08, 2009 58.55 59.22 57.33 57.46 5,416,820 -0.47(-0.81%)
Oct 07, 2009 57.26 58.04 56.32 57.93 5,637,225 +0.42(+0.72%)
Oct 06, 2009 58.82 59.33 57.24 57.52 6,153,885 -1.07(-1.83%)
Oct 05, 2009 59.01 59.10 58.02 58.59 3,980,885 +0.03(+0.06%)
Oct 02, 2009 57.80 60.45 57.50 58.56 5,068,365 +0.05(+0.09%)
Oct 01, 2009 60.58 60.60 58.50 58.50 6,119,350 -3.13(-5.08%)
Sep 30, 2009 61.25 61.76 60.00 61.64 5,558,165 +0.50(+0.82%)
Sep 29, 2009 61.60 62.44 60.64 61.14 5,607,730 -0.68(-1.10%)
Sep 28, 2009 58.85 61.96 58.84 61.82 5,768,630 +3.12(+5.32%)
Sep 25, 2009 59.40 59.54 58.05 58.69 3,493,100 -0.98(-1.65%)
Sep 24, 2009 61.10 61.40 59.01 59.68 4,838,735 -1.54(-2.52%)
Sep 23, 2009 62.60 63.00 61.20 61.22 4,221,305 -1.03(-1.66%)
Sep 22, 2009 61.01 62.68 60.50 62.25 4,449,975 +1.33(+2.19%)
Sep 21, 2009 61.00 61.80 60.10 60.92 5,063,930 +0.12(+0.20%)
Sep 18, 2009 58.99 61.19 58.63 60.80 8,726,795 +2.14(+3.65%)
Sep 17, 2009 58.51 59.32 58.20 58.66 4,720,200 +0.35(+0.59%)
Sep 16, 2009 57.00 58.52 56.56 58.31 5,306,655 +1.45(+2.54%)
Sep 15, 2009 55.89 57.50 55.20 56.87 5,714,030 +1.28(+2.30%)
Sep 14, 2009 54.76 55.65 54.12 55.59 3,018,815 +0.63(+1.15%)
Sep 11, 2009 55.04 55.51 54.50 54.96 3,353,125 -0.17(-0.31%)
Sep 10, 2009 54.90 55.30 54.11 55.13 3,503,565 +0.32(+0.58%)
Sep 09, 2009 54.23 55.20 53.62 54.81 4,973,540 +0.29(+0.53%)
Sep 08, 2009 54.95 55.49 54.05 54.53 6,210,905 +0.43(+0.79%)
Sep 04, 2009 54.01 54.24 52.31 54.10 8,852,605 -0.19(-0.36%)
Sep 03, 2009 55.94 56.50 53.69 54.29 6,462,505 -1.26(-2.27%)
Sep 02, 2009 55.70 57.18 55.33 55.55 4,550,840 -0.28(-0.50%)
Sep 01, 2009 57.84 59.36 55.73 55.83 8,270,180 -2.37(-4.08%)
Aug 31, 2009 56.40 58.50 56.22 58.21 5,419,400 +1.09(+1.91%)
Aug 28, 2009 55.60 57.24 55.60 57.12 4,865,355 +1.54(+2.77%)
Aug 27, 2009 55.19 56.00 54.48 55.58 4,311,360 +0.33(+0.59%)
Aug 26, 2009 53.60 55.50 53.30 55.25 5,335,590 +1.54(+2.87%)
Aug 25, 2009 53.80 54.17 53.40 53.71 2,764,360 +0.10(+0.19%)
Aug 24, 2009 55.59 55.75 53.40 53.61 5,131,520 -1.61(-2.92%)
Aug 21, 2009 55.20 55.60 54.27 55.22 3,545,320 +0.85(+1.56%)
Aug 20, 2009 53.47 54.65 53.18 54.38 3,324,765 +0.67(+1.26%)
Aug 19, 2009 53.04 53.97 52.82 53.70 2,715,965 -0.09(-0.17%)
Aug 18, 2009 54.14 54.70 53.38 53.79 3,507,360 -0.13(-0.24%)
Aug 17, 2009 55.34 55.49 53.80 53.93 4,513,215 -2.28(-4.05%)
Aug 14, 2009 57.02 57.10 55.55 56.20 2,932,840 -0.82(-1.43%)
Aug 13, 2009 56.84 57.77 56.52 57.02 3,975,050 +0.62(+1.09%)
Aug 12, 2009 55.90 57.49 55.50 56.40 5,106,375 +1.20(+2.18%)
Aug 11, 2009 56.17 56.90 54.97 55.20 4,050,705 -1.39(-2.45%)
Aug 10, 2009 56.31 57.58 56.31 56.59 2,716,690 -0.61(-1.06%)
Aug 07, 2009 55.20 58.34 55.01 57.19 7,622,735 +2.57(+4.70%)
Aug 06, 2009 56.26 56.40 54.00 54.63 4,619,540 -1.18(-2.12%)
Aug 05, 2009 55.85 56.29 55.24 55.81 3,339,555 +0.02(+0.04%)
Aug 04, 2009 55.85 57.36 55.15 55.79 5,728,085 -0.76(-1.35%)
Aug 03, 2009 56.10 56.76 55.23 56.55 4,297,765 +0.78(+1.41%)
Jul 31, 2009 56.64 56.64 54.77 55.77 3,921,005 +0.41(+0.74%)
Jul 30, 2009 54.79 56.84 54.12 55.36 4,957,615 +1.51(+2.80%)
Jul 29, 2009 53.20 54.36 52.64 53.85 3,632,370 +0.54(+1.01%)
Jul 28, 2009 53.20 53.60 51.66 53.31 6,102,980 -0.71(-1.32%)
Jul 27, 2009 54.54 54.88 53.44 54.02 4,434,030 -0.14(-0.27%)
Jul 24, 2009 55.20 55.20 53.19 54.17 3,730,680 -1.03(-1.87%)
Jul 23, 2009 55.97 55.99 52.61 55.20 8,990,595 +0.66(+1.21%)
Jul 22, 2009 54.37 56.34 54.20 54.54 7,252,205 -0.29(-0.53%)
Jul 21, 2009 56.44 56.44 54.10 54.83 4,208,945 -1.02(-1.82%)
Jul 20, 2009 55.29 56.57 55.16 55.85 4,109,860 +0.94(+1.70%)
Jul 17, 2009 54.37 55.68 53.87 54.91 5,052,295 +0.41(+0.76%)
Jul 16, 2009 55.92 56.10 53.48 54.50 6,341,210 -1.08(-1.95%)
Jul 15, 2009 54.60 56.78 54.22 55.58 8,969,915 +1.83(+3.41%)
Jul 14, 2009 54.40 54.83 52.71 53.75 6,434,845 -0.74(-1.37%)
Jul 13, 2009 52.97 54.78 51.85 54.49 7,403,325 +1.86(+3.53%)
Jul 10, 2009 53.18 53.18 51.00 52.64 7,643,445 -0.83(-1.56%)
Jul 09, 2009 54.40 54.88 52.68 53.47 9,578,450 +0.69(+1.31%)
Jul 08, 2009 56.47 56.60 51.92 52.78 16,502,995 -3.63(-6.44%)
Jul 07, 2009 59.67 59.69 56.00 56.41 7,620,495 -3.04(-5.11%)
Jul 06, 2009 59.50 59.70 58.47 59.45 5,010,530 -0.84(-1.39%)
Jul 02, 2009 61.20 61.40 60.07 60.29 4,542,220 -1.36(-2.21%)
Jul 01, 2009 62.59 62.59 60.65 61.65 4,431,780 -0.57(-0.92%)
Jun 30, 2009 63.64 63.64 61.45 62.22 5,020,105 -1.42(-2.23%)
Jun 29, 2009 63.60 64.53 62.66 63.64 3,199,050 +0.15(+0.24%)
Jun 26, 2009 63.13 63.98 62.72 63.49 7,632,885 +0.38(+0.60%)
Jun 25, 2009 62.97 63.47 61.30 63.11 3,868,325 +0.32(+0.52%)
Jun 24, 2009 61.16 64.16 60.94 62.79 5,663,275 +2.08(+3.42%)
Jun 23, 2009 61.27 61.37 58.38 60.71 7,874,180 +0.01(+0.02%)
Jun 22, 2009 64.92 65.00 60.44 60.70 8,006,840 -4.82(-7.35%)
Jun 19, 2009 66.39 66.39 64.92 65.51 5,103,980 -0.30(-0.46%)
Jun 18, 2009 65.59 66.26 64.95 65.81 3,681,375 +0.51(+0.78%)
Jun 17, 2009 65.83 66.90 64.81 65.30 4,840,370 -0.68(-1.03%)
Jun 16, 2009 66.85 67.30 65.48 65.98 4,059,060 -0.34(-0.51%)
Jun 15, 2009 67.17 67.96 66.30 66.32 3,841,885 -1.87(-2.74%)
Jun 12, 2009 67.40 68.78 67.04 68.19 4,932,265 -0.23(-0.34%)
Jun 11, 2009 65.54 69.25 65.34 68.42 7,153,440 +2.87(+4.38%)
Jun 10, 2009 67.44 67.70 64.70 65.55 4,291,935 -1.05(-1.58%)
Jun 09, 2009 66.60 67.38 66.30 66.60 3,998,260 +0.32(+0.49%)
Jun 08, 2009 65.71 67.00 65.06 66.27 4,259,910 -0.71(-1.06%)
Jun 05, 2009 68.15 68.88 66.07 66.98 5,474,400 -0.36(-0.53%)
Jun 04, 2009 65.31 67.39 64.98 67.34 5,281,800 +1.74(+2.65%)
Jun 03, 2009 66.79 66.79 64.58 65.61 4,943,400 -1.46(-2.18%)
Jun 02, 2009 65.72 68.43 65.10 67.07 6,816,335 +1.13(+1.72%)
Jun 01, 2009 65.35 66.68 65.10 65.94 6,573,495 +1.61(+2.50%)
May 29, 2009 64.44 64.54 62.27 64.33 7,633,955 +0.46(+0.72%)
May 28, 2009 60.40 64.14 60.21 63.87 9,101,425 +4.21(+7.06%)
May 27, 2009 61.04 61.98 59.37 59.65 6,467,085 -1.25(-2.06%)
May 26, 2009 58.17 61.26 57.90 60.91 7,179,975 +2.25(+3.84%)
May 22, 2009 56.15 59.66 56.02 58.65 7,572,775 +2.63(+4.70%)
May 21, 2009 55.33 56.54 55.20 56.02 5,558,270 +1.27(+2.32%)
May 20, 2009 57.27 57.54 54.30 54.75 5,618,225 -1.44(-2.56%)
May 19, 2009 57.20 58.00 56.10 56.19 5,647,765 -1.40(-2.43%)
May 18, 2009 56.36 58.00 55.87 57.59 6,690,575 +2.13(+3.84%)
May 15, 2009 57.19 57.38 55.40 55.46 8,132,040 -1.41(-2.49%)
May 14, 2009 56.36 59.44 56.36 56.87 17,339,340 +2.05(+3.75%)
May 13, 2009 50.79 56.10 50.60 54.82 16,643,700 +3.12(+6.04%)
May 12, 2009 49.05 52.49 48.40 51.70 11,769,970 +3.39(+7.02%)
May 11, 2009 48.42 49.38 47.96 48.31 6,476,020 -1.36(-2.75%)
May 08, 2009 47.80 49.82 47.37 49.67 7,720,345 +2.68(+5.69%)
May 07, 2009 51.20 51.35 46.89 46.99 8,521,425 -3.79(-7.46%)
May 06, 2009 50.06 50.80 48.11 50.78 8,535,085 +1.33(+2.69%)
May 05, 2009 46.66 50.17 46.55 49.45 9,517,415 +2.58(+5.51%)
May 04, 2009 46.01 46.97 44.65 46.87 8,072,365 +2.35(+5.28%)
May 01, 2009 44.01 45.38 43.84 44.52 4,332,235 +0.25(+0.56%)
Apr 30, 2009 46.10 47.48 44.19 44.27 7,588,640 -1.23(-2.70%)
Apr 29, 2009 45.90 45.99 44.23 45.50 10,017,830 +0.14(+0.31%)
Apr 28, 2009 45.60 46.30 44.96 45.36 4,867,995 -0.80(-1.73%)
Apr 27, 2009 46.85 47.58 46.05 46.16 4,861,340 -1.80(-3.76%)
Apr 24, 2009 48.26 48.55 47.02 47.96 7,581,490 -0.33(-0.69%)
Apr 23, 2009 44.48 48.55 44.26 48.29 10,536,135 +4.58(+10.48%)
Apr 22, 2009 45.20 46.15 43.71 43.71 7,605,965 -2.08(-4.55%)
Apr 21, 2009 44.40 45.84 43.06 45.79 8,408,420 +1.28(+2.88%)
Apr 20, 2009 46.68 48.13 44.51 44.51 7,834,480 -2.97(-6.25%)
Apr 17, 2009 48.41 48.81 47.28 47.48 6,718,120 -1.44(-2.95%)
Apr 16, 2009 49.90 50.10 47.96 48.92 8,274,110 -1.70(-3.37%)
Apr 15, 2009 49.43 51.00 46.50 50.63 9,008,730 +1.13(+2.28%)
Apr 14, 2009 52.39 52.71 49.50 49.50 6,642,030 -3.65(-6.86%)
Apr 13, 2009 50.66 53.84 50.46 53.15 7,319,570 +1.57(+3.04%)
Apr 09, 2009 50.02 51.65 48.91 51.58 7,004,195 +2.87(+5.89%)
Apr 08, 2009 49.10 49.60 47.80 48.71 5,286,925 +0.64(+1.33%)
Apr 07, 2009 48.69 50.33 48.03 48.07 6,155,100 -1.04(-2.11%)
Apr 06, 2009 50.00 50.09 48.85 49.11 5,299,015 -2.07(-4.05%)
Apr 03, 2009 48.45 51.20 47.66 51.18 6,258,620 +2.11(+4.29%)
Apr 02, 2009 48.80 50.18 48.54 49.07 7,608,445 +1.59(+3.35%)
Apr 01, 2009 48.16 48.84 46.51 47.48 7,520,230 -1.80(-3.65%)
Mar 31, 2009 47.84 49.70 47.49 49.28 6,535,710 +2.39(+5.11%)
Mar 30, 2009 46.10 48.80 45.63 46.88 7,309,125 -4.47(-8.70%)
Mar 26, 2009 51.20 51.60 49.48 51.35 8,281,075 +1.50(+3.00%)
Mar 25, 2009 48.20 50.96 47.23 49.85 11,293,425 +2.39(+5.04%)
Mar 24, 2009 51.38 51.78 47.44 47.46 11,696,040 -5.43(-10.26%)
Mar 23, 2009 50.04 52.89 47.00 52.89 14,258,160 +7.16(+15.66%)
Mar 20, 2009 45.98 47.73 45.59 45.72 9,984,070 +0.14(+0.30%)
Mar 19, 2009 47.99 47.99 45.30 45.59 10,659,455 -2.02(-4.24%)
Mar 18, 2009 43.91 47.88 43.73 47.60 13,239,405 +2.82(+6.30%)
Mar 17, 2009 38.44 44.87 38.41 44.78 11,397,890 +5.83(+14.96%)
Mar 16, 2009 40.06 40.29 38.72 38.95 7,813,295 -0.68(-1.71%)
Mar 13, 2009 40.60 40.60 38.65 39.63 8,068,325 -0.56(-1.39%)
Mar 12, 2009 38.58 40.22 37.58 40.19 7,253,095 +1.55(+4.01%)
Mar 11, 2009 39.50 39.90 36.86 38.64 11,392,485 -0.21(-0.54%)
Mar 10, 2009 37.37 38.94 37.04 38.85 8,184,235 +2.08(+5.65%)
Mar 09, 2009 35.62 37.00 35.52 36.77 6,145,095 +0.28(+0.77%)
Mar 06, 2009 36.96 36.98 35.22 36.49 5,703,140 +0.00(+0.01%)
Mar 05, 2009 37.34 37.80 36.18 36.49 6,576,825 -1.15(-3.06%)
Mar 04, 2009 36.48 38.31 36.12 37.64 7,651,105 +2.98(+8.60%)
Mar 02, 2009 35.71 36.33 34.41 34.66 6,917,550 -1.82(-4.99%)
Feb 27, 2009 35.65 37.32 35.60 36.48 6,789,175 -0.33(-0.89%)
Feb 26, 2009 37.11 37.99 36.44 36.81 7,128,550 +0.41(+1.13%)
Feb 25, 2009 35.51 37.91 34.99 36.40 8,576,870 -0.45(-1.23%)
Feb 24, 2009 34.40 36.90 33.45 36.85 8,943,205 +2.26(+6.53%)
Feb 23, 2009 36.94 37.29 34.49 34.59 4,980,905 -1.78(-4.88%)
Feb 20, 2009 34.94 36.88 34.33 36.37 8,230,865 +0.62(+1.72%)
Feb 19, 2009 36.40 37.42 35.64 35.75 6,308,020 +0.23(+0.64%)
Feb 18, 2009 36.69 36.73 35.00 35.52 5,446,475 -0.17(-0.49%)
Feb 17, 2009 37.12 37.12 35.69 35.70 7,372,465 -2.43(-6.37%)
Feb 13, 2009 38.51 39.20 37.70 38.13 4,988,845 -0.49(-1.26%)
Feb 12, 2009 36.91 38.87 36.25 38.61 7,644,235 +1.56(+4.20%)
Feb 11, 2009 35.80 37.20 35.66 37.06 5,911,035 +1.24(+3.46%)
Feb 10, 2009 37.18 38.39 35.17 35.82 7,735,770 -1.78(-4.73%)
Feb 09, 2009 37.20 38.50 36.86 37.60 5,587,315 -0.20(-0.54%)
Feb 06, 2009 35.63 38.51 35.63 37.80 8,993,040 +2.19(+6.15%)
Feb 05, 2009 34.19 36.47 33.83 35.61 8,540,720 +1.10(+3.18%)
Feb 04, 2009 34.62 35.60 34.00 34.51 6,357,765 +0.21(+0.61%)
Feb 03, 2009 34.70 36.16 32.30 34.30 10,888,195 +0.65(+1.94%)
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.