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

CME Group (NQ: CME )

200.58 -0.91 (-0.45%)
Streaming Delayed Price Updated: 1:37 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 (%)
Dec 31, 2012 31.37 31.65 31.22 31.61 3,175,648 +0.35(+1.10%)
Dec 28, 2012 31.21 31.61 31.21 31.27 2,727,237 -0.15(-0.46%)
Dec 27, 2012 31.50 31.64 31.06 31.41 2,689,417 -0.25(-0.79%)
Dec 26, 2012 31.79 32.07 31.58 31.66 2,288,175 -0.05(-0.16%)
Dec 24, 2012 31.57 31.75 31.49 31.71 1,108,337 +0.06(+0.18%)
Dec 21, 2012 31.97 31.97 31.39 31.65 5,719,882 -0.41(-1.28%)
Dec 20, 2012 33.27 33.35 31.74 32.07 7,523,382 -0.77(-2.34%)
Dec 19, 2012 32.87 33.02 32.66 32.83 4,032,497 +0.14(+0.42%)
Dec 18, 2012 32.18 32.85 32.13 32.70 6,477,971 +0.50(+1.55%)
Dec 17, 2012 32.10 32.25 31.85 32.20 3,846,818 +0.24(+0.74%)
Dec 14, 2012 31.70 32.05 31.48 31.96 4,559,524 +0.01(+0.04%)
Dec 13, 2012 32.25 32.50 31.70 31.95 5,970,369 -0.18(-0.56%)
Dec 12, 2012 32.36 32.60 32.10 32.13 4,683,555 -0.08(-0.25%)
Dec 11, 2012 33.01 33.08 31.93 32.21 10,753,324 -0.69(-2.09%)
Dec 10, 2012 32.76 33.20 32.65 32.90 4,286,848 -0.55(-1.64%)
Dec 07, 2012 33.50 33.60 33.19 33.44 2,696,090 -0.04(-0.13%)
Dec 06, 2012 32.87 33.65 32.85 33.49 3,495,141 +0.46(+1.40%)
Dec 05, 2012 32.97 33.26 32.59 33.02 2,546,988 +0.04(+0.13%)
Dec 04, 2012 33.47 33.60 32.65 32.98 3,421,756 -0.37(-1.12%)
Nov 30, 2012 33.28 33.61 33.12 33.36 2,532,536 +0.07(+0.22%)
Nov 29, 2012 33.37 33.43 33.05 33.28 1,877,344 +0.15(+0.46%)
Nov 28, 2012 32.61 33.24 32.44 33.13 3,500,426 +0.37(+1.12%)
Nov 27, 2012 33.31 33.40 32.71 32.76 2,467,690 -0.59(-1.77%)
Nov 26, 2012 32.91 33.39 32.91 33.36 1,756,060 +0.38(+1.15%)
Nov 23, 2012 32.89 33.16 32.70 32.97 1,235,532 +0.13(+0.39%)
Nov 21, 2012 33.02 33.04 32.64 32.85 1,303,544 -0.10(-0.31%)
Nov 20, 2012 32.84 33.12 32.75 32.95 1,891,119 +0.09(+0.28%)
Nov 19, 2012 32.89 33.16 32.71 32.86 1,884,890 +0.13(+0.39%)
Nov 16, 2012 32.61 32.85 32.43 32.73 2,193,856 +0.10(+0.30%)
Nov 15, 2012 32.46 32.92 32.43 32.64 2,089,756 +0.31(+0.97%)
Nov 14, 2012 32.56 32.66 32.24 32.32 2,473,307 -0.24(-0.74%)
Nov 13, 2012 32.60 33.13 32.55 32.56 2,151,700 -0.23(-0.70%)
Nov 12, 2012 32.79 32.93 32.51 32.79 1,560,488 +0.02(+0.06%)
Nov 09, 2012 33.14 33.31 32.74 32.78 1,976,114 -0.25(-0.77%)
Nov 08, 2012 33.61 33.90 33.02 33.03 2,031,473 -0.51(-1.51%)
Nov 07, 2012 33.76 33.87 33.33 33.54 4,750,099 -0.48(-1.42%)
Nov 06, 2012 34.07 34.29 33.84 34.02 2,264,568 +0.14(+0.41%)
Nov 05, 2012 33.39 34.02 33.34 33.88 1,733,653 +0.26(+0.77%)
Nov 02, 2012 34.69 34.69 33.55 33.62 2,341,596 -0.46(-1.35%)
Nov 01, 2012 33.90 34.19 33.54 34.08 1,962,934 +0.33(+0.97%)
Oct 31, 2012 33.41 33.77 33.21 33.75 3,261,703 +0.31(+0.92%)
Oct 26, 2012 33.44 33.45 33.45 33.45 3,278,740 +0.25(+0.76%)
Oct 25, 2012 33.98 34.20 32.69 33.19 6,718,696 -0.94(-2.74%)
Oct 24, 2012 34.21 34.37 33.74 34.13 2,655,654 +0.04(+0.12%)
Oct 23, 2012 33.90 34.27 33.60 34.09 2,604,606 -0.01(-0.04%)
Oct 19, 2012 34.76 34.78 33.75 34.10 3,530,173 -0.70(-2.01%)
Oct 18, 2012 34.79 34.88 34.57 34.80 2,031,412 -0.14(-0.40%)
Oct 17, 2012 34.83 35.00 34.40 34.94 1,900,693 +0.24(+0.70%)
Oct 16, 2012 34.29 34.82 34.21 34.69 1,453,219 +0.38(+1.11%)
Oct 15, 2012 34.18 34.34 33.89 34.31 1,376,517 +0.30(+0.87%)
Oct 12, 2012 34.10 34.28 33.86 34.02 2,476,963 -0.13(-0.37%)
Oct 11, 2012 34.42 34.53 34.09 34.15 2,237,968 -0.21(-0.60%)
Oct 10, 2012 34.31 34.45 33.97 34.35 2,135,435 -0.03(-0.09%)
Oct 09, 2012 34.74 34.82 34.27 34.38 2,467,125 -0.33(-0.94%)
Oct 08, 2012 34.25 35.00 34.22 34.71 1,771,930 -0.01(-0.02%)
Oct 05, 2012 34.89 34.97 34.55 34.71 2,454,543 -0.01(-0.02%)
Oct 04, 2012 34.56 34.87 34.35 34.72 1,869,730 +0.28(+0.81%)
Oct 03, 2012 34.57 34.85 34.03 34.44 3,214,766 -0.02(-0.06%)
Oct 02, 2012 34.65 34.85 34.34 34.46 3,706,594 +0.00(+0.01%)
Oct 01, 2012 34.93 35.00 34.12 34.46 3,830,163 -0.11(-0.33%)
Sep 28, 2012 34.59 34.71 34.17 34.57 3,789,944 -0.07(-0.19%)
Sep 27, 2012 34.46 34.77 34.29 34.64 2,554,919 +0.07(+0.21%)
Sep 26, 2012 34.51 34.59 34.09 34.57 3,412,742 +0.10(+0.28%)
Sep 25, 2012 34.66 35.12 34.35 34.47 2,852,383 -0.46(-1.31%)
Sep 24, 2012 34.95 35.06 34.61 34.93 2,070,604 -0.07(-0.20%)
Sep 21, 2012 35.23 35.30 34.84 35.00 9,580,946 -0.03(-0.08%)
Sep 20, 2012 34.66 35.05 34.59 35.03 2,302,833 +0.19(+0.55%)
Sep 19, 2012 35.39 35.47 34.77 34.83 3,308,670 -0.41(-1.16%)
Sep 18, 2012 35.46 35.53 35.09 35.24 3,920,162 -0.19(-0.55%)
Sep 17, 2012 35.44 35.75 35.34 35.44 3,590,603 -0.10(-0.29%)
Sep 14, 2012 35.34 36.21 35.01 35.54 6,475,779 -0.28(-0.78%)
Sep 13, 2012 35.39 35.92 35.22 35.82 3,976,017 +0.25(+0.71%)
Sep 12, 2012 35.37 35.67 35.30 35.56 2,570,848 +0.21(+0.60%)
Sep 11, 2012 35.24 35.36 35.07 35.35 4,748,364 -0.02(-0.05%)
Sep 10, 2012 35.25 35.46 35.12 35.37 4,630,882 +0.13(+0.36%)
Sep 07, 2012 34.09 35.35 33.78 35.24 8,562,848 +1.21(+3.56%)
Sep 06, 2012 33.36 34.08 32.99 34.03 4,973,745 +0.92(+2.79%)
Sep 05, 2012 32.91 33.14 32.38 33.11 5,552,482 +0.00(+0.00%)
Sep 04, 2012 32.86 33.13 32.69 33.11 2,725,472 +0.25(+0.75%)
Aug 31, 2012 32.71 32.88 32.63 32.86 4,209,376 +0.23(+0.72%)
Aug 30, 2012 32.38 32.68 32.32 32.63 2,815,005 +0.05(+0.17%)
Aug 29, 2012 32.34 32.63 32.34 32.57 3,720,553 +0.43(+1.34%)
Aug 27, 2012 32.14 32.25 31.92 32.14 2,708,699 +0.02(+0.06%)
Aug 24, 2012 31.81 32.17 31.65 32.13 1,756,101 +0.20(+0.64%)
Aug 23, 2012 32.08 32.11 31.89 31.92 2,455,850 -0.13(-0.41%)
Aug 22, 2012 31.88 32.13 31.56 32.05 2,850,973 -0.02(-0.07%)
Aug 21, 2012 32.32 32.62 31.95 32.08 2,268,734 -0.24(-0.74%)
Aug 20, 2012 32.34 32.90 32.26 32.32 3,402,374 -0.07(-0.22%)
Aug 17, 2012 32.19 32.41 31.71 32.39 3,697,543 +0.38(+1.18%)
Aug 16, 2012 31.44 32.12 31.44 32.01 2,662,764 +0.50(+1.58%)
Aug 15, 2012 31.54 31.64 31.33 31.52 1,479,361 +0.04(+0.13%)
Aug 14, 2012 32.00 32.07 31.32 31.47 3,318,829 -0.55(-1.72%)
Aug 13, 2012 32.01 32.16 31.84 32.02 1,825,623 -0.05(-0.17%)
Aug 10, 2012 31.97 32.12 31.73 32.08 1,538,502 +0.05(+0.15%)
Aug 09, 2012 31.78 32.16 31.70 32.03 2,707,005 +0.34(+1.06%)
Aug 08, 2012 31.74 31.77 31.58 31.70 2,678,143 -0.07(-0.21%)
Aug 07, 2012 31.17 31.95 31.15 31.76 4,775,903 +0.63(+2.04%)
Aug 06, 2012 30.71 31.20 30.50 31.13 2,812,831 +0.64(+2.10%)
Aug 03, 2012 30.08 30.62 29.68 30.49 5,794,318 +0.66(+2.21%)
Aug 02, 2012 30.49 30.56 29.65 29.83 5,661,168 -0.77(-2.51%)
Aug 01, 2012 31.29 31.37 30.55 30.60 3,847,826 -0.60(-1.91%)
Jul 31, 2012 31.20 31.43 31.15 31.19 3,002,993 -0.13(-0.40%)
Jul 30, 2012 31.44 31.46 31.20 31.32 3,443,860 -0.11(-0.36%)
Jul 27, 2012 31.64 31.64 31.22 31.43 3,778,226 +0.04(+0.13%)
Jul 26, 2012 31.13 31.49 30.72 31.39 3,931,673 +0.71(+2.30%)
Jul 25, 2012 30.90 30.91 30.33 30.68 3,488,446 +0.09(+0.29%)
Jul 24, 2012 30.67 30.72 30.40 30.59 2,852,298 -0.01(-0.02%)
Jul 23, 2012 30.31 30.68 30.03 30.60 2,219,805 -0.17(-0.54%)
Jul 20, 2012 31.07 31.07 30.66 30.77 76,777,024 -0.43(-1.36%)
Jul 19, 2012 31.58 31.72 30.89 31.19 3,173,289 -0.38(-1.20%)
Jul 18, 2012 31.43 31.61 31.18 31.57 1,923,255 +0.07(+0.21%)
Jul 17, 2012 31.51 31.69 31.07 31.50 2,684,819 +0.09(+0.29%)
Jul 16, 2012 31.29 31.55 31.29 31.41 2,567,417 -0.09(-0.29%)
Jul 13, 2012 31.41 31.80 31.35 31.50 2,980,058 +0.29(+0.94%)
Jul 12, 2012 30.97 31.38 30.60 31.21 2,817,641 +0.14(+0.46%)
Jul 11, 2012 30.97 31.43 30.90 31.07 3,497,245 +0.07(+0.24%)
Jul 10, 2012 31.40 32.00 30.91 31.00 4,676,069 -0.38(-1.20%)
Jul 09, 2012 31.55 31.65 31.26 31.37 3,355,494 -0.17(-0.55%)
Jul 06, 2012 31.49 31.64 31.37 31.55 2,877,131 -0.20(-0.63%)
Jul 05, 2012 32.23 32.34 31.64 31.75 3,341,327 -0.57(-1.75%)
Jul 03, 2012 32.51 32.71 32.25 32.31 1,743,656 -0.16(-0.49%)
Jul 02, 2012 32.20 32.49 31.53 32.47 3,778,158 +0.37(+1.17%)
Jun 29, 2012 32.06 32.80 31.88 32.10 3,149,065 +0.43(+1.35%)
Jun 28, 2012 31.41 31.89 31.11 31.67 3,988,254 -0.04(-0.13%)
Jun 27, 2012 32.18 32.28 31.43 31.71 3,857,194 -0.52(-1.61%)
Jun 26, 2012 31.97 32.48 31.97 32.23 2,079,516 +0.24(+0.76%)
Jun 25, 2012 32.53 32.59 31.77 31.98 2,574,083 -0.61(-1.88%)
Jun 22, 2012 32.70 32.99 32.50 32.60 4,027,162 +0.09(+0.26%)
Jun 21, 2012 33.23 33.52 32.51 32.51 2,909,708 -0.68(-2.03%)
Jun 20, 2012 33.58 33.60 33.00 33.19 2,714,355 -0.32(-0.96%)
Jun 19, 2012 33.92 34.05 33.38 33.51 3,450,727 -0.28(-0.82%)
Jun 18, 2012 33.08 34.05 32.86 33.79 4,143,854 +0.51(+1.55%)
Jun 15, 2012 32.86 33.33 32.54 33.27 3,681,471 +0.60(+1.84%)
Jun 14, 2012 32.64 32.82 32.41 32.67 2,957,980 +0.14(+0.45%)
Jun 13, 2012 32.85 33.10 32.49 32.52 2,660,787 -0.43(-1.30%)
Jun 12, 2012 32.86 33.04 32.50 32.95 2,695,419 +0.24(+0.74%)
Jun 11, 2012 32.88 33.24 32.66 32.71 4,797,505 +0.20(+0.63%)
Jun 08, 2012 31.82 32.53 31.60 32.51 2,706,011 +0.58(+1.81%)
Jun 07, 2012 32.65 32.73 31.84 31.93 4,554,490 -0.33(-1.04%)
Jun 06, 2012 32.15 32.79 32.06 32.26 5,011,794 +0.42(+1.33%)
Jun 05, 2012 30.96 32.11 30.87 31.84 7,703,435 +0.88(+2.83%)
Jun 04, 2012 30.57 31.02 30.56 30.96 5,125,364 +0.45(+1.47%)
Jun 01, 2012 30.04 30.51 29.97 30.51 5,096,911 -0.07(-0.22%)
May 31, 2012 30.95 31.19 30.40 30.58 5,311,910 -0.38(-1.23%)
May 30, 2012 31.11 31.16 30.74 30.96 3,340,124 -0.36(-1.15%)
May 29, 2012 31.40 31.46 30.93 31.32 2,806,294 +0.15(+0.49%)
May 25, 2012 30.97 31.36 30.73 31.17 4,448,106 +0.75(+2.48%)
May 24, 2012 30.16 30.45 30.10 30.41 4,169,706 +0.31(+1.05%)
May 23, 2012 30.23 30.49 29.56 30.10 5,867,573 -0.44(-1.45%)
May 22, 2012 31.35 31.69 30.33 30.54 5,044,047 -0.79(-2.53%)
May 21, 2012 30.79 31.48 30.69 31.33 5,683,503 +0.70(+2.30%)
May 18, 2012 30.43 31.20 30.43 30.63 6,356,819 +0.52(+1.74%)
May 17, 2012 30.30 30.82 30.06 30.11 4,773,843 -0.37(-1.23%)
May 16, 2012 30.80 31.22 30.47 30.48 3,435,751 -0.21(-0.70%)
May 15, 2012 30.92 31.01 30.55 30.69 4,099,011 -0.19(-0.60%)
May 14, 2012 30.92 31.15 30.66 30.88 2,345,012 -0.34(-1.08%)
May 11, 2012 31.05 31.61 30.66 31.22 4,486,237 +0.15(+0.47%)
May 10, 2012 31.19 31.36 30.94 31.07 3,931,518 +0.20(+0.66%)
May 09, 2012 30.23 31.05 30.07 30.87 5,189,211 +0.37(+1.20%)
May 08, 2012 30.30 30.55 30.10 30.50 5,283,516 +0.19(+0.61%)
May 07, 2012 30.63 30.87 30.19 30.31 5,248,678 -0.34(-1.10%)
May 04, 2012 31.27 31.32 30.63 30.65 4,043,359 -0.71(-2.26%)
May 03, 2012 31.31 31.72 30.91 31.36 5,375,622 +0.12(+0.38%)
May 02, 2012 31.78 31.78 31.16 31.24 3,966,760 -0.62(-1.96%)
May 01, 2012 31.56 32.13 31.39 31.86 4,099,381 +0.30(+0.96%)
Apr 30, 2012 31.80 31.83 31.45 31.56 3,416,378 -0.30(-0.95%)
Apr 27, 2012 32.56 32.76 31.72 31.86 4,227,825 -0.67(-2.05%)
Apr 26, 2012 31.76 32.64 31.70 32.53 7,446,564 +0.10(+0.31%)
Apr 25, 2012 32.54 32.67 32.24 32.43 3,584,621 +0.07(+0.21%)
Apr 24, 2012 32.38 32.65 32.22 32.36 2,442,804 +0.08(+0.25%)
Apr 23, 2012 32.17 32.38 31.89 32.28 2,997,633 -0.14(-0.42%)
Apr 20, 2012 33.07 33.07 32.28 32.42 4,656,981 -0.52(-1.59%)
Apr 19, 2012 33.11 33.23 32.73 32.94 3,081,148 -0.11(-0.32%)
Apr 18, 2012 33.09 33.26 32.82 33.05 3,482,719 -0.22(-0.65%)
Apr 17, 2012 33.60 33.60 32.92 33.26 5,171,826 -0.06(-0.18%)
Apr 16, 2012 33.86 33.91 33.19 33.32 3,361,586 -0.17(-0.52%)
Apr 13, 2012 34.11 34.11 33.46 33.50 6,379,915 -0.63(-1.85%)
Apr 12, 2012 33.70 34.14 33.39 34.13 3,090,742 +0.40(+1.18%)
Apr 11, 2012 33.93 34.03 33.60 33.73 3,351,344 +0.24(+0.72%)
Apr 10, 2012 33.65 33.92 33.36 33.49 3,579,121 -0.31(-0.90%)
Apr 09, 2012 33.64 33.93 33.30 33.80 3,322,107 -0.39(-1.14%)
Apr 05, 2012 33.84 34.34 33.84 34.18 3,154,623 +0.20(+0.60%)
Apr 04, 2012 34.13 34.39 33.84 33.98 3,774,612 -0.26(-0.76%)
Apr 03, 2012 34.53 34.64 33.74 34.24 5,256,233 -0.33(-0.97%)
Apr 02, 2012 34.35 34.95 34.10 34.57 3,060,604 +0.22(+0.65%)
Mar 30, 2012 34.45 34.63 34.11 34.35 4,898,277 -0.03(-0.09%)
Mar 29, 2012 34.48 34.72 34.03 34.38 3,450,425 -0.13(-0.39%)
Mar 28, 2012 34.90 34.95 34.24 34.51 5,173,232 -0.40(-1.15%)
Mar 27, 2012 35.32 35.41 34.82 34.92 3,922,218 -0.43(-1.21%)
Mar 26, 2012 35.39 35.54 34.74 35.34 4,826,648 +0.20(+0.57%)
Mar 23, 2012 35.11 35.29 34.58 35.14 4,715,783 +0.03(+0.09%)
Mar 22, 2012 35.15 35.37 34.82 35.11 4,483,525 -0.35(-0.98%)
Mar 21, 2012 34.92 36.16 34.43 35.46 9,906,974 +0.51(+1.45%)
Mar 20, 2012 34.34 35.33 34.14 34.95 7,877,397 +0.52(+1.50%)
Mar 19, 2012 34.17 34.66 33.95 34.43 4,498,189 +0.07(+0.20%)
Mar 16, 2012 34.24 34.91 33.84 34.36 9,479,182 +0.38(+1.12%)
Mar 15, 2012 32.75 34.47 32.75 33.98 9,462,993 +1.15(+3.51%)
Mar 14, 2012 32.31 32.92 32.29 32.83 6,864,428 +0.42(+1.30%)
Mar 13, 2012 32.32 32.50 31.76 32.41 8,153,607 +0.33(+1.03%)
Mar 12, 2012 32.81 32.96 31.91 32.08 4,704,412 -0.76(-2.30%)
Mar 09, 2012 32.83 32.93 32.65 32.83 3,153,250 +0.04(+0.12%)
Mar 08, 2012 32.82 32.88 32.49 32.79 3,200,284 +0.12(+0.37%)
Mar 07, 2012 32.30 32.87 32.22 32.67 5,481,989 +0.65(+2.04%)
Mar 06, 2012 32.61 32.76 31.91 32.02 11,398,337 -0.71(-2.17%)
Mar 05, 2012 33.74 33.77 32.67 32.73 8,087,942 -1.00(-2.96%)
Mar 02, 2012 33.73 34.02 33.59 33.73 3,863,480 +0.01(+0.02%)
Mar 01, 2012 33.43 33.88 33.42 33.72 5,285,246 +0.01(+0.02%)
Feb 29, 2012 33.93 34.33 33.69 33.71 6,903,161 -0.15(-0.45%)
Feb 28, 2012 33.83 34.33 33.50 33.87 4,329,783 +0.12(+0.35%)
Feb 27, 2012 33.88 34.06 33.49 33.75 15,915,828 -0.30(-0.89%)
Feb 24, 2012 34.11 34.11 33.65 34.05 11,749,805 +0.07(+0.21%)
Feb 23, 2012 33.56 34.06 33.44 33.98 13,366,672 +0.42(+1.26%)
Feb 22, 2012 33.59 33.82 33.19 33.56 6,065,924 -0.22(-0.67%)
Feb 21, 2012 34.20 34.29 33.38 33.78 8,680,844 -0.45(-1.33%)
Feb 17, 2012 34.59 34.59 33.85 34.24 7,979,161 -0.19(-0.56%)
Feb 16, 2012 33.77 34.59 33.37 34.43 6,979,975 +0.58(+1.72%)
Feb 15, 2012 33.74 33.94 33.44 33.85 5,974,548 +0.07(+0.22%)
Feb 14, 2012 33.70 33.89 33.29 33.77 7,962,812 -0.12(-0.34%)
Feb 13, 2012 34.05 34.08 33.42 33.89 6,022,022 -0.07(-0.20%)
Feb 10, 2012 32.67 34.04 32.67 33.96 9,567,641 +0.96(+2.90%)
Feb 09, 2012 33.29 33.46 32.93 33.00 6,105,886 -0.17(-0.51%)
Feb 08, 2012 32.38 33.23 32.33 33.17 10,698,302 +1.02(+3.18%)
Feb 07, 2012 31.85 32.28 31.54 32.15 5,707,587 +0.08(+0.26%)
Feb 06, 2012 31.83 32.09 31.59 32.06 7,843,985 +0.22(+0.69%)
Feb 03, 2012 31.16 31.99 31.01 31.84 10,702,716 +0.86(+2.79%)
Feb 02, 2012 29.07 30.99 28.93 30.98 17,314,240 +2.39(+8.36%)
Feb 01, 2012 28.17 28.78 28.04 28.59 6,459,406 +0.70(+2.49%)
Jan 31, 2012 27.96 28.11 27.55 27.89 5,974,831 -0.06(-0.20%)
Jan 30, 2012 27.83 28.09 27.75 27.95 3,242,801 -0.10(-0.37%)
Jan 27, 2012 27.88 28.18 27.73 28.05 2,102,610 +0.05(+0.18%)
Jan 26, 2012 28.17 28.44 27.95 28.00 3,018,120 -0.19(-0.69%)
Jan 25, 2012 27.96 28.57 27.96 28.20 4,036,565 +0.19(+0.66%)
Jan 24, 2012 27.54 28.07 27.38 28.01 3,196,538 +0.24(+0.87%)
Jan 23, 2012 27.92 28.10 27.74 27.77 3,586,799 -0.17(-0.60%)
Jan 20, 2012 27.66 28.01 27.40 27.94 4,393,829 +0.27(+0.98%)
Jan 19, 2012 27.16 28.39 27.13 27.67 12,801,642 +0.57(+2.11%)
Jan 18, 2012 26.70 27.13 26.32 27.10 4,256,009 +0.41(+1.53%)
Jan 17, 2012 27.54 27.94 26.45 26.69 8,413,900 -0.62(-2.28%)
Jan 13, 2012 27.00 27.49 26.82 27.31 5,684,696 +0.15(+0.54%)
Jan 12, 2012 26.31 27.18 26.26 27.16 5,765,915 +0.84(+3.20%)
Jan 11, 2012 26.51 26.62 26.17 26.32 6,688,251 -0.18(-0.67%)
Jan 10, 2012 26.70 26.83 26.37 26.50 8,384,157 -0.08(-0.31%)
Jan 09, 2012 27.06 27.42 26.33 26.58 12,081,593 -0.67(-2.46%)
Jan 06, 2012 27.41 27.49 26.73 27.25 11,139,181 -0.54(-1.94%)
Jan 05, 2012 27.94 28.07 27.56 27.79 6,688,870 -0.28(-0.99%)
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.