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

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2004 14.90 15.01 14.60 14.94 3,687,408 -0.00(-0.03%)
Aug 30, 2004 15.29 15.37 14.89 14.95 3,893,204 -0.37(-2.44%)
Aug 27, 2004 15.53 15.60 15.30 15.32 1,804,059 -0.20(-1.28%)
Aug 26, 2004 15.35 15.55 15.32 15.52 2,872,240 +0.22(+1.42%)
Aug 25, 2004 15.28 15.35 15.12 15.30 2,733,261 -0.01(-0.06%)
Aug 24, 2004 15.45 15.65 15.07 15.31 3,845,096 -0.11(-0.71%)
Aug 23, 2004 15.31 15.69 15.28 15.42 6,369,889 +0.28(+1.82%)
Aug 20, 2004 14.92 15.18 14.92 15.15 3,106,545 +0.13(+0.87%)
Aug 19, 2004 15.17 15.29 15.01 15.02 3,065,564 -0.13(-0.84%)
Aug 18, 2004 15.14 15.23 14.93 15.14 2,958,657 -0.00(-0.02%)
Aug 17, 2004 15.21 15.35 15.07 15.15 3,231,271 -0.01(-0.05%)
Aug 16, 2004 14.90 15.29 14.87 15.15 4,710,154 +0.22(+1.50%)
Aug 13, 2004 14.95 15.08 14.81 14.93 2,848,186 -0.02(-0.14%)
Aug 12, 2004 15.41 15.41 14.92 14.95 5,872,770 -0.46(-2.99%)
Aug 11, 2004 15.41 15.50 15.08 15.41 5,267,853 -0.02(-0.14%)
Aug 10, 2004 15.21 15.69 14.72 15.43 12,674,743 +0.23(+1.54%)
Aug 09, 2004 14.59 15.23 14.57 15.20 10,421,673 +0.62(+4.27%)
Aug 06, 2004 13.48 14.58 13.23 14.58 11,793,649 +0.97(+7.12%)
Aug 05, 2004 14.05 14.05 13.58 13.61 4,066,929 -0.44(-3.16%)
Aug 04, 2004 14.17 14.17 13.97 14.05 1,829,004 -0.13(-0.90%)
Aug 03, 2004 14.10 14.26 14.01 14.18 2,490,047 +0.11(+0.75%)
Aug 02, 2004 13.87 14.19 13.86 14.08 2,543,501 -0.01(-0.08%)
Jul 30, 2004 14.28 14.29 13.86 14.09 4,735,990 -0.11(-0.75%)
Jul 29, 2004 14.03 14.31 14.03 14.19 4,309,252 +0.19(+1.38%)
Jul 28, 2004 14.09 14.14 13.72 14.00 3,358,668 -0.04(-0.31%)
Jul 27, 2004 13.79 14.06 13.77 14.04 3,527,047 +0.27(+1.94%)
Jul 26, 2004 13.95 14.00 13.71 13.78 3,689,190 -0.17(-1.22%)
Jul 23, 2004 14.27 14.27 13.85 13.95 3,834,405 -0.10(-0.72%)
Jul 22, 2004 13.83 14.18 13.55 14.05 8,398,453 +0.49(+3.61%)
Jul 21, 2004 14.12 14.29 13.52 13.56 5,523,540 -0.56(-3.98%)
Jul 20, 2004 13.48 14.12 13.47 14.12 7,898,662 +0.74(+5.49%)
Jul 19, 2004 13.21 13.65 13.09 13.39 7,544,086 +0.23(+1.74%)
Jul 16, 2004 13.77 13.77 13.09 13.16 16,671,291 -0.61(-4.44%)
Jul 15, 2004 14.56 14.57 13.69 13.77 15,191,517 -0.93(-6.30%)
Jul 14, 2004 14.82 15.20 14.60 14.69 5,656,283 -0.33(-2.17%)
Jul 13, 2004 15.12 15.13 14.92 15.02 4,641,555 -0.11(-0.76%)
Jul 12, 2004 15.56 15.56 14.87 15.13 9,822,992 -0.44(-2.82%)
Jul 09, 2004 15.85 15.85 15.37 15.57 4,121,273 -0.33(-2.10%)
Jul 08, 2004 16.18 16.18 15.83 15.91 3,124,363 -0.27(-1.69%)
Jul 07, 2004 15.90 16.31 15.83 16.18 4,454,467 +0.28(+1.74%)
Jul 06, 2004 16.05 16.18 15.76 15.90 4,360,033 -0.18(-1.12%)
Jul 02, 2004 16.56 16.66 16.03 16.08 4,490,994 -0.46(-2.76%)
Jul 01, 2004 16.18 16.54 16.09 16.54 7,648,321 +0.33(+2.05%)
Jun 30, 2004 15.80 16.26 15.73 16.21 5,483,450 +0.41(+2.61%)
Jun 29, 2004 15.79 15.88 15.64 15.79 6,491,050 -0.03(-0.17%)
Jun 28, 2004 15.56 15.92 15.48 15.82 7,549,432 +0.29(+1.84%)
Jun 25, 2004 15.18 15.54 15.18 15.54 12,943,792 +0.38(+2.51%)
Jun 24, 2004 14.99 15.23 14.99 15.15 3,973,385 +0.16(+1.09%)
Jun 23, 2004 14.48 15.11 14.41 14.99 6,254,072 +0.51(+3.53%)
Jun 22, 2004 14.59 14.66 14.18 14.48 3,843,314 -0.11(-0.78%)
Jun 21, 2004 14.58 14.86 14.52 14.59 7,693,756 +0.11(+0.75%)
Jun 18, 2004 14.26 14.55 14.20 14.49 3,644,645 +0.21(+1.45%)
Jun 17, 2004 14.29 14.44 14.20 14.28 2,917,676 -0.01(-0.09%)
Jun 16, 2004 14.11 14.30 14.02 14.29 3,387,177 +0.16(+1.14%)
Jun 15, 2004 13.98 14.18 13.87 14.13 5,921,769 -0.10(-0.73%)
Jun 14, 2004 14.21 14.29 14.12 14.23 4,172,945 -0.02(-0.16%)
Jun 10, 2004 13.74 14.26 13.68 14.26 4,793,898 +0.55(+4.03%)
Jun 09, 2004 13.84 13.92 13.69 13.70 3,129,709 -0.29(-2.09%)
Jun 08, 2004 13.91 14.00 13.79 14.00 3,741,753 +0.04(+0.27%)
Jun 07, 2004 13.53 14.00 13.39 13.96 7,326,708 +0.42(+3.10%)
Jun 04, 2004 13.08 13.63 13.08 13.54 11,702,778 +0.24(+1.82%)
Jun 03, 2004 13.76 13.79 13.26 13.30 6,484,814 -0.53(-3.86%)
Jun 02, 2004 13.70 13.91 13.23 13.83 12,948,247 +0.13(+0.98%)
Jun 01, 2004 14.25 14.25 13.46 13.70 11,447,982 -0.81(-5.57%)
May 28, 2004 14.65 14.76 14.43 14.50 2,692,280 -0.12(-0.84%)
May 27, 2004 14.59 14.65 14.39 14.63 2,297,614 +0.03(+0.24%)
May 26, 2004 14.37 14.68 14.31 14.59 3,810,351 +0.26(+1.85%)
May 25, 2004 14.17 14.37 14.00 14.33 2,733,261 +0.15(+1.09%)
May 24, 2004 14.09 14.26 14.09 14.17 1,578,663 +0.19(+1.36%)
May 21, 2004 13.92 14.02 13.88 13.98 1,003,146 +0.09(+0.68%)
May 20, 2004 13.94 14.08 13.70 13.89 1,467,301 -0.04(-0.28%)
May 19, 2004 13.88 14.20 13.83 13.93 3,396,977 +0.14(+1.04%)
May 18, 2004 13.16 13.78 13.16 13.78 2,764,442 +0.65(+4.98%)
May 17, 2004 13.21 13.29 13.11 13.13 2,143,490 -0.19(-1.42%)
May 14, 2004 13.26 13.32 13.18 13.32 1,144,798 +0.08(+0.64%)
May 13, 2004 13.09 13.32 13.08 13.23 1,510,955 +0.12(+0.90%)
May 12, 2004 13.24 13.40 12.85 13.12 3,823,715 -0.11(-0.80%)
May 11, 2004 13.13 13.29 12.96 13.22 2,415,212 +0.11(+0.84%)
May 10, 2004 12.96 13.13 12.52 13.11 4,097,219 +0.03(+0.26%)
May 07, 2004 13.24 13.37 13.08 13.08 2,030,346 -0.16(-1.23%)
May 06, 2004 13.36 13.45 13.11 13.24 4,163,145 -0.49(-3.58%)
May 05, 2004 13.68 14.00 13.64 13.73 3,999,221 +0.12(+0.86%)
May 04, 2004 13.30 13.68 13.30 13.62 2,445,502 +0.34(+2.55%)
May 03, 2004 13.18 13.39 13.18 13.28 1,763,078 +0.11(+0.84%)
Apr 30, 2004 13.16 13.31 13.12 13.17 1,663,298 +0.03(+0.26%)
Apr 29, 2004 13.30 13.35 12.98 13.13 5,142,237 -0.17(-1.27%)
Apr 28, 2004 13.58 13.65 13.22 13.30 2,753,752 -0.28(-2.06%)
Apr 27, 2004 13.33 13.69 12.98 13.58 5,299,035 +0.41(+3.14%)
Apr 26, 2004 13.34 13.44 13.09 13.17 1,847,713 -0.17(-1.30%)
Apr 23, 2004 13.16 13.38 12.97 13.34 2,567,555 +0.19(+1.41%)
Apr 22, 2004 12.83 13.29 12.80 13.16 1,912,748 +0.30(+2.34%)
Apr 21, 2004 13.09 13.14 12.81 12.85 2,992,511 -0.18(-1.37%)
Apr 20, 2004 12.91 13.36 12.91 13.03 5,604,611 +0.15(+1.18%)
Apr 19, 2004 12.46 12.88 12.46 12.88 4,107,019 +0.54(+4.35%)
Apr 16, 2004 12.23 12.47 12.13 12.34 2,739,497 +0.13(+1.08%)
Apr 15, 2004 11.90 12.21 11.90 12.21 2,212,088 +0.31(+2.58%)
Apr 14, 2004 11.82 11.98 11.75 11.90 1,819,204 +0.08(+0.69%)
Apr 13, 2004 12.31 12.40 11.82 11.82 3,258,888 -0.53(-4.26%)
Apr 12, 2004 12.27 12.47 12.25 12.35 1,428,102 +0.05(+0.43%)
Apr 08, 2004 12.39 12.53 12.27 12.30 2,526,574 -0.04(-0.32%)
Apr 07, 2004 12.17 12.36 11.95 12.34 2,343,941 +0.21(+1.76%)
Apr 06, 2004 12.02 12.28 12.02 12.12 3,062,892 +0.07(+0.55%)
Apr 05, 2004 11.67 12.06 11.67 12.06 3,131,490 +0.49(+4.28%)
Apr 02, 2004 11.45 11.74 11.43 11.56 3,149,308 +0.28(+2.49%)
Apr 01, 2004 10.87 11.33 10.83 11.28 3,019,238 +0.42(+3.89%)
Mar 31, 2004 11.07 11.13 10.78 10.86 1,655,280 -0.29(-2.58%)
Mar 30, 2004 10.88 11.17 10.85 11.15 1,795,150 +0.30(+2.72%)
Mar 29, 2004 10.66 10.87 10.65 10.85 1,403,157 +0.22(+2.10%)
Mar 26, 2004 10.44 10.66 10.44 10.63 1,249,923 +0.18(+1.75%)
Mar 25, 2004 10.38 10.55 10.34 10.44 1,190,233 +0.09(+0.87%)
Mar 24, 2004 10.40 10.50 10.28 10.35 1,478,883 -0.07(-0.68%)
Mar 23, 2004 10.41 10.47 10.37 10.43 1,238,342 +0.09(+0.87%)
Mar 22, 2004 10.44 10.44 10.29 10.34 1,583,117 -0.19(-1.80%)
Mar 19, 2004 10.49 10.61 10.45 10.53 3,002,311 +0.03(+0.32%)
Mar 18, 2004 10.56 10.57 10.33 10.49 1,066,399 -0.07(-0.67%)
Mar 17, 2004 10.26 10.59 10.24 10.56 1,787,132 +0.30(+2.92%)
Mar 16, 2004 10.41 10.41 10.22 10.26 3,935,076 -0.23(-2.21%)
Mar 15, 2004 10.68 10.70 10.50 10.50 1,108,271 -0.18(-1.70%)
Mar 12, 2004 10.56 10.75 10.54 10.68 1,661,516 +0.10(+0.92%)
Mar 11, 2004 10.75 10.85 10.58 10.58 1,803,168 -0.20(-1.82%)
Mar 10, 2004 10.88 11.20 10.75 10.78 2,490,938 -0.11(-0.98%)
Mar 09, 2004 10.70 10.89 10.60 10.88 1,344,358 +0.17(+1.57%)
Mar 08, 2004 10.92 10.99 10.71 10.71 1,545,700 -0.20(-1.79%)
Mar 05, 2004 10.65 11.00 10.65 10.91 1,110,944 +0.25(+2.31%)
Mar 04, 2004 10.49 10.76 10.42 10.66 1,802,277 +0.20(+1.88%)
Mar 03, 2004 10.57 10.65 10.44 10.47 1,636,571 -0.13(-1.22%)
Mar 02, 2004 10.65 10.88 10.60 10.60 2,628,136 -0.05(-0.48%)
Mar 01, 2004 10.50 10.74 10.50 10.65 1,731,006 +0.18(+1.73%)
Feb 27, 2004 10.35 10.51 10.27 10.47 1,909,184 +0.20(+1.97%)
Feb 26, 2004 9.833 10.67 9.833 10.27 9,675,104 +0.43(+4.40%)
Feb 25, 2004 9.709 9.833 9.709 9.833 729,641 +0.12(+1.27%)
Feb 24, 2004 9.749 9.794 9.679 9.709 1,055,708 -0.04(-0.40%)
Feb 23, 2004 9.625 9.765 9.613 9.749 2,375,122 +0.21(+2.19%)
Feb 20, 2004 9.614 9.636 9.540 9.540 691,333 -0.07(-0.70%)
Feb 19, 2004 9.614 9.687 9.597 9.607 915,838 +0.03(+0.34%)
Feb 18, 2004 9.694 9.694 9.530 9.575 858,821 -0.01(-0.07%)
Feb 17, 2004 9.440 9.586 9.440 9.581 1,823,659 +0.25(+2.72%)
Feb 13, 2004 9.524 9.586 9.305 9.328 1,768,423 -0.15(-1.60%)
Feb 12, 2004 9.541 9.591 9.464 9.479 1,248,141 -0.06(-0.65%)
Feb 11, 2004 9.625 9.709 9.498 9.541 1,897,603 -0.06(-0.58%)
Feb 10, 2004 9.709 9.721 9.581 9.597 1,731,897 -0.11(-1.16%)
Feb 09, 2004 9.664 9.822 9.655 9.709 1,476,210 +0.10(+1.05%)
Feb 06, 2004 9.559 9.671 9.559 9.608 858,821 +0.05(+0.52%)
Feb 05, 2004 9.470 9.572 9.430 9.559 1,962,638 +0.09(+0.94%)
Feb 04, 2004 9.625 9.625 9.418 9.470 1,673,989 -0.18(-1.90%)
Feb 03, 2004 9.709 9.709 9.217 9.653 5,021,076 -0.15(-1.49%)
Feb 02, 2004 9.846 9.933 9.608 9.799 2,367,995 -0.01(-0.14%)
Jan 30, 2004 9.540 9.850 9.502 9.813 1,319,413 +0.27(+2.86%)
Jan 29, 2004 9.552 9.597 9.468 9.540 1,825,440 -0.00(-0.02%)
Jan 28, 2004 9.631 9.631 9.507 9.542 1,951,947 -0.08(-0.86%)
Jan 27, 2004 9.597 9.743 9.525 9.625 2,199,616 +0.03(+0.35%)
Jan 26, 2004 9.664 9.668 9.406 9.591 1,405,830 -0.02(-0.19%)
Jan 23, 2004 9.687 9.855 9.587 9.609 1,892,257 -0.13(-1.37%)
Jan 22, 2004 9.311 9.754 9.305 9.743 5,618,865 +0.51(+5.57%)
Jan 21, 2004 9.260 9.347 9.047 9.229 2,226,343 +0.02(+0.27%)
Jan 20, 2004 9.025 9.221 8.957 9.204 2,560,428 +0.26(+2.89%)
Jan 16, 2004 8.475 9.260 8.475 8.946 8,054,568 +0.54(+6.39%)
Jan 15, 2004 8.261 8.459 8.257 8.408 1,774,660 +0.16(+2.00%)
Jan 14, 2004 8.312 8.379 8.231 8.243 1,442,356 -0.06(-0.74%)
Jan 13, 2004 8.416 8.419 8.285 8.305 588,880 -0.11(-1.32%)
Jan 12, 2004 8.469 8.472 8.387 8.416 802,695 -0.04(-0.42%)
Jan 09, 2004 8.361 8.525 8.361 8.452 1,520,755 +0.10(+1.16%)
Jan 08, 2004 8.441 8.474 8.340 8.356 1,498,483 -0.06(-0.75%)
Jan 07, 2004 8.524 8.590 8.419 8.419 1,590,245 -0.09(-1.11%)
Jan 06, 2004 8.768 8.839 8.497 8.513 4,376,069 -0.25(-2.91%)
Jan 05, 2004 8.184 8.783 8.183 8.768 4,164,036 +0.58(+7.15%)
Jan 02, 2004 8.138 8.205 8.138 8.183 1,355,049 +0.06(+0.75%)
Dec 31, 2003 8.160 8.163 8.093 8.122 974,637 -0.04(-0.44%)
Dec 30, 2003 8.149 8.167 8.119 8.158 707,369 +0.03(+0.39%)
Dec 29, 2003 8.082 8.181 8.082 8.127 898,911 +0.10(+1.24%)
Dec 26, 2003 8.105 8.121 8.017 8.027 270,831 -0.05(-0.63%)
Dec 24, 2003 8.121 8.121 8.071 8.077 269,940 -0.05(-0.61%)
Dec 23, 2003 8.087 8.121 8.087 8.127 645,897 +0.02(+0.28%)
Dec 22, 2003 8.121 8.188 8.071 8.104 1,840,586 +0.03(+0.32%)
Dec 19, 2003 7.930 8.080 7.913 8.078 2,007,183 +0.18(+2.32%)
Dec 18, 2003 7.774 7.888 7.773 7.895 1,642,807 +0.18(+2.28%)
Dec 17, 2003 7.711 7.711 7.668 7.719 821,403 +0.01(+0.15%)
Dec 16, 2003 7.644 7.709 7.633 7.708 1,330,995 +0.08(+1.06%)
Dec 15, 2003 7.661 7.762 7.627 7.627 1,792,477 -0.03(-0.44%)
Dec 12, 2003 7.678 7.689 7.631 7.661 958,601 -0.04(-0.51%)
Dec 11, 2003 7.616 7.751 7.616 7.700 634,316 +0.09(+1.14%)
Dec 10, 2003 7.782 7.782 7.571 7.614 1,013,836 -0.17(-2.16%)
Dec 09, 2003 7.869 7.869 7.774 7.782 1,274,868 -0.08(-0.96%)
Dec 08, 2003 7.916 7.916 7.825 7.857 1,624,099 -0.07(-0.89%)
Dec 05, 2003 7.784 8.012 7.784 7.928 2,351,959 +0.18(+2.36%)
Dec 04, 2003 7.671 7.745 7.588 7.745 1,838,804 +0.07(+0.95%)
Dec 03, 2003 7.695 7.695 7.617 7.672 4,710,154 -0.11(-1.37%)
Dec 02, 2003 7.767 7.833 7.767 7.779 2,405,412 +0.04(+0.46%)
Dec 01, 2003 7.704 7.758 7.698 7.743 1,940,366 +0.06(+0.74%)
Nov 28, 2003 7.689 7.696 7.666 7.686 432,974 -0.00(-0.04%)
Nov 26, 2003 7.728 7.728 7.683 7.689 666,388 +0.01(+0.07%)
Nov 25, 2003 7.689 7.708 7.672 7.683 1,334,558 -0.02(-0.28%)
Nov 24, 2003 7.650 7.710 7.607 7.705 1,276,650 +0.09(+1.12%)
Nov 21, 2003 7.633 7.695 7.577 7.619 1,268,632 -0.00(-0.03%)
Nov 20, 2003 7.653 7.742 7.653 7.622 2,164,871 -0.03(-0.45%)
Nov 19, 2003 7.464 7.674 7.464 7.656 3,000,529 +0.21(+2.80%)
Nov 18, 2003 7.464 7.542 7.442 7.448 2,254,851 +0.06(+0.76%)
Nov 17, 2003 7.442 7.565 7.375 7.391 1,657,062 -0.20(-2.66%)
Nov 14, 2003 7.551 7.708 7.521 7.593 12,346,894 +0.04(+0.56%)
Nov 13, 2003 7.753 7.778 7.492 7.551 3,079,819 -0.23(-2.96%)
Nov 12, 2003 7.666 7.818 7.666 7.781 1,590,245 +0.12(+1.57%)
Nov 11, 2003 7.609 7.708 7.608 7.661 2,693,171 +0.08(+1.04%)
Nov 10, 2003 7.554 7.615 7.497 7.582 911,384 +0.01(+0.19%)
Nov 07, 2003 7.463 7.571 7.463 7.568 1,404,048 +0.12(+1.61%)
Nov 06, 2003 7.470 7.554 7.388 7.448 1,675,770 +0.01(+0.08%)
Nov 05, 2003 7.397 7.492 7.352 7.442 953,256 +0.03(+0.45%)
Nov 04, 2003 7.582 7.582 7.402 7.408 2,615,663 -0.22(-2.94%)
Nov 03, 2003 7.631 7.654 7.615 7.633 1,134,998 +0.01(+0.07%)
Oct 31, 2003 7.565 7.640 7.565 7.627 1,139,452 +0.04(+0.50%)
Oct 30, 2003 7.745 7.756 7.610 7.589 1,269,523 -0.15(-1.99%)
Oct 29, 2003 7.633 7.745 7.633 7.743 957,710 +0.11(+1.44%)
Oct 28, 2003 7.644 7.761 7.633 7.633 1,448,592 +0.00(+0.00%)
Oct 27, 2003 7.605 7.666 7.588 7.633 1,075,308 +0.03(+0.37%)
Oct 24, 2003 7.521 7.616 7.455 7.605 2,426,794 +0.27(+3.64%)
Oct 23, 2003 7.518 7.521 7.167 7.338 4,693,227 -0.21(-2.75%)
Oct 22, 2003 7.773 7.774 7.521 7.545 2,458,866 -0.31(-3.99%)
Oct 21, 2003 7.734 7.875 7.734 7.858 1,002,255 +0.12(+1.58%)
Oct 20, 2003 7.925 7.925 7.696 7.736 3,015,674 -0.19(-2.38%)
Oct 17, 2003 8.225 8.225 7.926 7.925 2,777,806 -0.33(-3.98%)
Oct 16, 2003 8.310 8.310 8.250 8.254 1,253,487 -0.09(-1.10%)
Oct 15, 2003 8.250 8.330 8.155 8.346 3,013,893 -0.02(-0.27%)
Oct 14, 2003 8.385 8.413 8.329 8.368 2,014,310 -0.02(-0.20%)
Oct 13, 2003 8.150 8.385 8.127 8.385 2,185,362 +0.23(+2.88%)
Oct 10, 2003 8.160 8.200 8.138 8.150 1,326,540 +0.01(+0.08%)
Oct 09, 2003 8.250 8.275 8.132 8.144 510,482 -0.09(-1.09%)
Oct 08, 2003 8.239 8.261 8.194 8.233 1,841,477 +0.05(+0.62%)
Oct 07, 2003 8.192 8.223 8.141 8.183 714,496 -0.00(-0.01%)
Oct 06, 2003 8.031 8.202 8.031 8.184 1,894,039 +0.13(+1.62%)
Oct 03, 2003 8.014 8.105 7.981 8.054 1,320,304 +0.08(+1.03%)
Oct 02, 2003 8.003 8.003 7.897 7.972 1,866,422 +0.22(+2.85%)
Oct 01, 2003 7.724 7.820 7.691 7.751 2,317,214 +0.03(+0.35%)
Sep 30, 2003 7.420 7.743 7.362 7.724 3,984,076 +0.26(+3.52%)
Sep 29, 2003 7.487 7.487 7.432 7.461 2,131,017 -0.00(-0.02%)
Sep 26, 2003 7.687 7.734 7.450 7.462 2,338,595 -0.22(-2.92%)
Sep 25, 2003 7.908 7.908 7.680 7.687 2,857,986 -0.13(-1.72%)
Sep 24, 2003 7.872 7.886 7.702 7.821 2,884,713 -0.06(-0.81%)
Sep 23, 2003 8.127 8.127 7.797 7.885 2,733,261 -0.25(-3.08%)
Sep 22, 2003 8.205 8.233 8.102 8.136 1,105,598 -0.10(-1.19%)
Sep 19, 2003 8.301 8.323 8.233 8.233 538,990 -0.04(-0.54%)
Sep 18, 2003 8.114 8.278 8.114 8.278 1,052,145 +0.16(+1.92%)
Sep 17, 2003 8.042 8.250 8.028 8.122 1,875,330 +0.10(+1.20%)
Sep 16, 2003 8.003 8.031 8.005 8.026 275,286 +0.02(+0.28%)
Sep 15, 2003 8.026 8.037 7.913 8.003 812,494 -0.03(-0.39%)
Sep 12, 2003 8.048 8.077 7.913 8.035 1,431,665 +0.01(+0.18%)
Sep 11, 2003 8.032 8.104 8.020 8.020 1,189,342 -0.02(-0.22%)
Sep 10, 2003 8.082 8.083 7.966 8.038 1,170,634 -0.05(-0.65%)
Sep 09, 2003 8.080 8.158 7.935 8.091 1,153,707 -0.01(-0.11%)
Sep 08, 2003 7.913 8.100 7.902 8.100 1,113,616 +0.20(+2.57%)
Sep 05, 2003 7.964 7.970 7.877 7.897 1,019,182 -0.07(-0.83%)
Sep 04, 2003 7.967 8.018 7.925 7.963 1,470,865 -0.00(-0.06%)
Sep 03, 2003 7.824 8.009 7.711 7.967 2,471,338 +0.15(+1.98%)
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.