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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

56.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 29, 2012 0.9819 1.016 0.9727 1.016 126,326,784 +0.09(+9.77%)
Jun 28, 2012 0.9384 0.9408 0.8985 0.9260 107,188,328 -0.03(-3.60%)
Jun 27, 2012 0.9540 0.9729 0.9512 0.9605 59,944,692 +0.02(+1.82%)
Jun 26, 2012 0.9347 0.9512 0.9225 0.9433 70,038,056 +0.02(+1.94%)
Jun 25, 2012 0.9585 0.9595 0.9178 0.9253 68,740,728 -0.06(-5.93%)
Jun 22, 2012 0.9618 0.9870 0.9553 0.9837 71,908,904 +0.03(+3.11%)
Jun 21, 2012 1.027 1.031 0.9500 0.9540 79,827,168 -0.08(-7.49%)
Jun 20, 2012 1.033 1.043 1.006 1.031 99,613,816 +0.00(+0.36%)
Jun 19, 2012 1.012 1.040 1.010 1.028 83,275,840 +0.03(+3.29%)
Jun 18, 2012 0.9591 1.004 0.9532 0.9949 90,526,768 +0.03(+2.58%)
Jun 15, 2012 0.9418 0.9731 0.9412 0.9699 86,716,288 +0.03(+3.69%)
Jun 14, 2012 0.9239 0.9453 0.9093 0.9353 67,319,040 +0.01(+1.12%)
Jun 13, 2012 0.9361 0.9573 0.9146 0.9250 49,702,820 -0.02(-1.96%)
Jun 12, 2012 0.9221 0.9451 0.9056 0.9435 69,145,224 +0.03(+3.16%)
Jun 11, 2012 0.9805 0.9831 0.9093 0.9146 93,012,072 -0.05(-4.78%)
Jun 08, 2012 0.9272 0.9632 0.9185 0.9605 64,851,348 +0.03(+2.94%)
Jun 07, 2012 0.9719 0.9729 0.9298 0.9331 87,829,496 -0.01(-1.12%)
Jun 06, 2012 0.9038 0.9457 0.9006 0.9437 87,954,488 +0.06(+6.84%)
Jun 05, 2012 0.8634 0.8880 0.8621 0.8833 100,091,464 +0.01(+1.38%)
Jun 04, 2012 0.8605 0.8762 0.8373 0.8713 117,006,712 +0.02(+2.14%)
Jun 01, 2012 0.8778 0.8937 0.8522 0.8530 114,948,680 -0.07(-7.86%)
May 31, 2012 0.9359 0.9428 0.9056 0.9258 85,099,168 -0.01(-1.43%)
May 30, 2012 0.9372 0.9494 0.9215 0.9392 63,851,824 -0.02(-2.43%)
May 29, 2012 0.9544 0.9766 0.9382 0.9625 72,435,104 +0.03(+3.72%)
May 25, 2012 0.9349 0.9394 0.9199 0.9280 32,047,440 -0.01(-0.57%)
May 24, 2012 0.9554 0.9577 0.9107 0.9333 79,300,816 -0.02(-1.80%)
May 23, 2012 0.9217 0.9577 0.8971 0.9504 82,858,296 +0.01(+0.56%)
May 22, 2012 0.9557 0.9683 0.9241 0.9451 98,956,272 -0.00(-0.36%)
May 21, 2012 0.8800 0.9508 0.8772 0.9485 105,744,656 +0.07(+8.41%)
May 18, 2012 0.9201 0.9262 0.8727 0.8749 144,456,560 -0.04(-4.01%)
May 17, 2012 0.9729 0.9772 0.9111 0.9115 133,470,080 -0.06(-6.15%)
May 16, 2012 1.003 1.012 0.9662 0.9713 76,133,424 -0.02(-2.17%)
May 15, 2012 1.013 1.035 0.9872 0.9929 77,515,808 -0.01(-0.87%)
May 14, 2012 1.005 1.026 0.9975 1.002 84,237,184 -0.03(-2.76%)
May 11, 2012 1.019 1.064 1.018 1.030 49,279,920 -0.00(-0.10%)
May 10, 2012 1.052 1.053 1.020 1.031 832,438,592 -0.01(-1.02%)
May 09, 2012 1.012 1.055 0.9982 1.042 138,108,256 -0.01(-0.55%)
May 08, 2012 1.039 1.058 0.9966 1.048 141,663,216 -0.01(-1.10%)
May 07, 2012 1.038 1.075 1.036 1.059 108,158,680 +0.00(+0.14%)
May 04, 2012 1.110 1.116 1.057 1.058 93,467,432 -0.08(-7.34%)
May 03, 2012 1.182 1.184 1.133 1.141 51,534,712 -0.04(-3.11%)
May 02, 2012 1.151 1.182 1.145 1.178 39,544,572 +0.01(+0.66%)
May 01, 2012 1.157 1.208 1.156 1.170 53,638,632 +0.01(+0.57%)
Apr 30, 2012 1.178 1.185 1.161 1.164 49,275,248 -0.02(-2.08%)
Apr 27, 2012 1.183 1.201 1.165 1.188 53,763,580 +0.02(+1.71%)
Apr 26, 2012 1.146 1.176 1.143 1.168 73,005,728 +0.02(+1.79%)
Apr 25, 2012 1.129 1.150 1.124 1.148 78,088,296 +0.08(+7.94%)
Apr 24, 2012 1.076 1.088 1.050 1.063 66,450,960 -0.02(-1.77%)
Apr 23, 2012 1.082 1.086 1.052 1.083 71,808,896 -0.03(-2.52%)
Apr 20, 2012 1.139 1.154 1.107 1.110 87,633,320 -0.01(-1.08%)
Apr 19, 2012 1.148 1.189 1.108 1.123 102,069,656 -0.04(-3.23%)
Apr 18, 2012 1.158 1.180 1.149 1.160 65,687,996 -0.01(-0.73%)
Apr 17, 2012 1.117 1.179 1.111 1.169 96,918,616 +0.07(+5.90%)
Apr 16, 2012 1.158 1.159 1.092 1.104 102,727,640 -0.04(-3.15%)
Apr 13, 2012 1.181 1.182 1.139 1.139 93,932,784 -0.05(-4.52%)
Apr 12, 2012 1.161 1.198 1.158 1.193 91,357,712 +0.04(+3.35%)
Apr 11, 2012 1.170 1.178 1.146 1.155 86,493,160 +0.02(+1.45%)
Apr 10, 2012 1.194 1.208 1.127 1.138 150,321,120 -0.06(-4.83%)
Apr 09, 2012 1.178 1.211 1.172 1.196 73,732,088 -0.03(-2.30%)
Apr 05, 2012 1.196 1.227 1.192 1.224 79,244,888 +0.02(+1.83%)
Apr 04, 2012 1.224 1.227 1.181 1.202 105,115,104 -0.05(-4.08%)
Apr 03, 2012 1.259 1.270 1.232 1.253 85,827,304 +0.00(+0.01%)
Apr 02, 2012 1.213 1.259 1.206 1.253 64,233,896 +0.04(+3.05%)
Mar 30, 2012 1.240 1.241 1.202 1.216 64,751,784 -0.01(-0.70%)
Mar 29, 2012 1.220 1.237 1.197 1.225 88,252,544 -0.01(-1.03%)
Mar 28, 2012 1.254 1.269 1.215 1.237 97,540,984 -0.01(-1.17%)
Mar 27, 2012 1.248 1.268 1.248 1.252 91,845,096 +0.00(+0.38%)
Mar 26, 2012 1.207 1.247 1.206 1.247 81,236,456 +0.06(+5.22%)
Mar 23, 2012 1.192 1.192 1.165 1.185 80,695,248 -0.00(-0.14%)
Mar 22, 2012 1.173 1.195 1.172 1.187 109,152,936 -0.01(-0.60%)
Mar 21, 2012 1.196 1.214 1.190 1.194 80,223,504 -0.00(-0.03%)
Mar 20, 2012 1.170 1.198 1.160 1.195 94,485,504 +0.01(+0.55%)
Mar 19, 2012 1.168 1.196 1.160 1.188 98,359,824 +0.03(+2.18%)
Mar 16, 2012 1.171 1.171 1.155 1.163 70,860,192 -0.00(-0.22%)
Mar 15, 2012 1.166 1.172 1.149 1.165 100,792,640 +0.01(+0.76%)
Mar 14, 2012 1.147 1.168 1.135 1.156 124,538,960 +0.01(+1.12%)
Mar 13, 2012 1.102 1.144 1.094 1.144 98,107,080 +0.06(+5.63%)
Mar 12, 2012 1.080 1.086 1.067 1.083 77,619,696 +0.00(+0.16%)
Mar 09, 2012 1.074 1.087 1.072 1.081 79,387,736 +0.01(+1.21%)
Mar 08, 2012 1.053 1.077 1.047 1.068 63,922,612 +0.03(+3.17%)
Mar 07, 2012 1.026 1.042 1.022 1.035 95,940,288 +0.02(+2.27%)
Mar 06, 2012 1.013 1.018 0.9955 1.012 110,389,712 -0.03(-2.87%)
Mar 05, 2012 1.074 1.078 1.032 1.042 125,254,896 -0.03(-3.12%)
Mar 02, 2012 1.075 1.086 1.066 1.076 85,204,344 -0.00(-0.30%)
Mar 01, 2012 1.066 1.081 1.056 1.079 120,084,872 +0.03(+2.43%)
Feb 29, 2012 1.071 1.080 1.043 1.053 136,347,088 -0.01(-1.31%)
Feb 28, 2012 1.038 1.067 1.035 1.067 98,366,912 +0.03(+2.99%)
Feb 27, 2012 1.014 1.046 1.002 1.036 94,697,712 +0.00(+0.48%)
Feb 24, 2012 1.030 1.037 1.024 1.031 68,967,104 +0.01(+0.98%)
Feb 23, 2012 1.006 1.024 0.9910 1.021 107,627,408 +0.02(+1.90%)
Feb 22, 2012 1.010 1.018 0.9974 1.002 64,241,372 -0.01(-1.32%)
Feb 21, 2012 1.011 1.029 0.9965 1.016 84,217,168 +0.01(+0.85%)
Feb 17, 2012 1.017 1.019 0.9941 1.007 82,991,904 -0.01(-0.85%)
Feb 16, 2012 0.9780 1.020 0.9700 1.016 129,199,464 +0.04(+4.18%)
Feb 15, 2012 1.012 1.028 0.9718 0.9751 196,679,808 -0.02(-2.23%)
Feb 14, 2012 0.9831 0.9973 0.9731 0.9973 88,944,272 +0.01(+0.87%)
Feb 13, 2012 0.9843 0.9932 0.9718 0.9887 81,486,248 +0.03(+2.70%)
Feb 10, 2012 0.9630 0.9709 0.9528 0.9628 99,819,440 -0.02(-2.14%)
Feb 09, 2012 0.9729 0.9870 0.9566 0.9838 78,157,848 +0.02(+2.22%)
Feb 08, 2012 0.9481 0.9625 0.9379 0.9625 79,346,712 +0.02(+1.66%)
Feb 07, 2012 0.9402 0.9532 0.9274 0.9467 66,696,816 +0.00(+0.43%)
Feb 06, 2012 0.9329 0.9427 0.9264 0.9426 67,037,516 -0.00(-0.10%)
Feb 03, 2012 0.9326 0.9468 0.9277 0.9436 79,507,176 +0.04(+3.98%)
Feb 02, 2012 0.9071 0.9156 0.8963 0.9075 74,248,504 +0.01(+1.03%)
Feb 01, 2012 0.8917 0.9080 0.8833 0.8982 90,040,456 +0.02(+2.46%)
Jan 31, 2012 0.8861 0.8913 0.8605 0.8767 101,354,904 +0.00(+0.35%)
Jan 30, 2012 0.8499 0.8772 0.8399 0.8736 86,425,272 +0.00(+0.16%)
Jan 27, 2012 0.8587 0.8760 0.8573 0.8722 86,509,192 +0.01(+0.99%)
Jan 26, 2012 0.8841 0.8889 0.8515 0.8637 95,861,584 -0.01(-1.06%)
Jan 25, 2012 0.8673 0.8792 0.8480 0.8729 103,772,960 +0.03(+3.82%)
Jan 24, 2012 0.8347 0.8480 0.8301 0.8408 48,885,748 -0.00(-0.55%)
Jan 23, 2012 0.8454 0.8638 0.8314 0.8455 70,536,512 -0.00(-0.01%)
Jan 20, 2012 0.8379 0.8463 0.8364 0.8456 41,093,220 -0.00(-0.44%)
Jan 19, 2012 0.8445 0.8535 0.8407 0.8493 116,196,872 +0.02(+2.00%)
Jan 18, 2012 0.8066 0.8335 0.8021 0.8327 109,568,504 +0.03(+3.97%)
Jan 17, 2012 0.8018 0.8114 0.7928 0.8008 66,096,288 +0.02(+2.68%)
Jan 13, 2012 0.7768 0.7809 0.7602 0.7799 79,501,368 -0.01(-1.15%)
Jan 12, 2012 0.7859 0.7918 0.7681 0.7890 79,071,240 +0.01(+1.19%)
Jan 11, 2012 0.7743 0.7847 0.7660 0.7797 70,318,984 +0.01(+0.70%)
Jan 10, 2012 0.7833 0.7894 0.7690 0.7743 80,567,840 +0.02(+2.05%)
Jan 09, 2012 0.7715 0.7727 0.7511 0.7588 78,559,160 -0.01(-0.84%)
Jan 06, 2012 0.7594 0.7708 0.7500 0.7652 106,331,216 +0.01(+1.03%)
Jan 05, 2012 0.7354 0.7598 0.7268 0.7573 71,112,936 +0.02(+2.46%)
Jan 04, 2012 0.7270 0.7427 0.7176 0.7392 61,331,792 +0.05(+6.96%)
Dec 30, 2011 0.6981 0.7017 0.6907 0.6911 59,239,184 -0.01(-0.82%)
Dec 29, 2011 0.6854 0.6984 0.6796 0.6968 69,395,368 +0.01(+1.95%)
Dec 28, 2011 0.7044 0.7069 0.6767 0.6835 102,633,288 -0.02(-3.21%)
Dec 27, 2011 0.6981 0.7135 0.6952 0.7061 71,613,312 +0.01(+0.77%)
Dec 23, 2011 0.6869 0.7008 0.6829 0.7007 56,846,312 +0.03(+5.09%)
Dec 21, 2011 0.6839 0.6839 0.6424 0.6668 175,983,360 -0.03(-4.16%)
Dec 20, 2011 0.6693 0.6979 0.6693 0.6957 137,106,320 +0.06(+8.88%)
Dec 19, 2011 0.6662 0.6704 0.6341 0.6390 102,014,360 -0.02(-2.77%)
Dec 16, 2011 0.6598 0.6851 0.6554 0.6572 143,957,408 +0.01(+1.25%)
Dec 15, 2011 0.6727 0.6729 0.6458 0.6491 157,246,016 -0.01(-0.78%)
Dec 14, 2011 0.6779 0.6800 0.6426 0.6542 210,041,696 -0.03(-4.65%)
Dec 13, 2011 0.7236 0.7321 0.6772 0.6861 118,662,640 -0.02(-3.38%)
Dec 12, 2011 0.7115 0.7122 0.6912 0.7101 109,926,328 -0.02(-3.28%)
Dec 09, 2011 0.7071 0.7407 0.7053 0.7342 100,564,200 +0.03(+4.74%)
Dec 08, 2011 0.7237 0.7404 0.6966 0.7009 133,115,896 -0.04(-5.09%)
Dec 07, 2011 0.7318 0.7481 0.7093 0.7385 78,946,592 +0.00(+0.15%)
Dec 06, 2011 0.7467 0.7522 0.7308 0.7374 71,716,024 -0.01(-0.77%)
Dec 05, 2011 0.7541 0.7589 0.7318 0.7431 96,974,888 +0.02(+3.28%)
Dec 02, 2011 0.7479 0.7484 0.7188 0.7195 66,133,576 -0.01(-0.95%)
Dec 01, 2011 0.7120 0.7321 0.7102 0.7264 94,014,344 +0.02(+2.14%)
Nov 30, 2011 0.6933 0.7136 0.6874 0.7112 124,140,712 +0.07(+10.98%)
Nov 29, 2011 0.6506 0.6669 0.6359 0.6409 119,965,728 -0.01(-1.81%)
Nov 28, 2011 0.6349 0.6556 0.6345 0.6527 134,529,856 +0.06(+10.33%)
Nov 25, 2011 0.5987 0.6189 0.5916 0.5916 63,309,292 -0.01(-2.27%)
Nov 23, 2011 0.6351 0.6369 0.6048 0.6053 159,050,944 -0.04(-6.65%)
Nov 22, 2011 0.6372 0.6555 0.6269 0.6484 164,297,920 +0.01(+0.87%)
Nov 21, 2011 0.6560 0.6573 0.6228 0.6428 139,485,520 -0.04(-5.81%)
Nov 18, 2011 0.6991 0.7013 0.6788 0.6824 121,030,624 -0.02(-2.40%)
Nov 17, 2011 0.7455 0.7461 0.6851 0.6992 228,440,208 -0.05(-6.88%)
Nov 16, 2011 0.7729 0.7909 0.7471 0.7508 123,880,880 -0.04(-4.93%)
Nov 15, 2011 0.7594 0.7995 0.7562 0.7898 112,766,544 +0.02(+3.21%)
Nov 14, 2011 0.7738 0.7863 0.7563 0.7652 57,964,340 -0.01(-1.70%)
Nov 11, 2011 0.7580 0.7860 0.7545 0.7784 87,895,312 +0.04(+5.61%)
Nov 10, 2011 0.7617 0.7633 0.7166 0.7370 91,163,496 -0.00(-0.41%)
Nov 09, 2011 0.7775 0.7815 0.7341 0.7401 113,824,168 -0.09(-10.34%)
Nov 08, 2011 0.8158 0.8302 0.7889 0.8254 105,503,616 +0.03(+3.33%)
Nov 07, 2011 0.7815 0.8003 0.7572 0.7988 114,277,512 +0.02(+2.22%)
Nov 04, 2011 0.7820 0.7919 0.7584 0.7814 81,219,928 -0.01(-1.55%)
Nov 03, 2011 0.7665 0.7974 0.7400 0.7937 145,656,784 +0.05(+6.09%)
Nov 02, 2011 0.7512 0.7574 0.7277 0.7482 124,840,216 +0.02(+2.46%)
Nov 01, 2011 0.7344 0.7511 0.7173 0.7302 201,284,624 -0.06(-7.74%)
Oct 31, 2011 0.8105 0.8205 0.7899 0.7915 80,936,880 -0.04(-4.96%)
Oct 28, 2011 0.8148 0.8360 0.8148 0.8328 65,207,200 +0.00(+0.33%)
Oct 27, 2011 0.8217 0.8436 0.7977 0.8300 169,262,720 +0.06(+8.06%)
Oct 26, 2011 0.7827 0.7873 0.7243 0.7681 196,605,424 -0.00(-0.40%)
Oct 25, 2011 0.8088 0.8103 0.7643 0.7712 102,864,000 -0.05(-5.67%)
Oct 24, 2011 0.7785 0.8237 0.7760 0.8175 101,025,320 +0.05(+6.25%)
Oct 21, 2011 0.7655 0.7839 0.7492 0.7694 96,716,336 +0.03(+3.56%)
Oct 20, 2011 0.7508 0.7546 0.7100 0.7430 104,099,888 -0.01(-1.27%)
Oct 19, 2011 0.7883 0.7935 0.7456 0.7526 124,125,264 -0.05(-5.77%)
Oct 18, 2011 0.7679 0.8116 0.7458 0.7986 144,319,168 +0.03(+3.63%)
Oct 17, 2011 0.7966 0.8041 0.7579 0.7707 560,745,088 -0.04(-4.63%)
Oct 14, 2011 0.7950 0.8081 0.7818 0.8081 98,122,328 +0.04(+5.51%)
Oct 13, 2011 0.7414 0.7687 0.7388 0.7659 95,873,784 +0.02(+2.68%)
Oct 12, 2011 0.7559 0.7700 0.7434 0.7459 132,683,312 +0.01(+1.61%)
Oct 11, 2011 0.7137 0.7392 0.7103 0.7341 102,959,232 +0.02(+2.14%)
Oct 10, 2011 0.6851 0.7187 0.6822 0.7187 111,111,544 +0.07(+10.26%)
Oct 07, 2011 0.6636 0.6734 0.6393 0.6518 147,762,576 -0.01(-2.06%)
Oct 06, 2011 0.6508 0.6656 0.6230 0.6656 233,887,392 +0.03(+5.14%)
Oct 05, 2011 0.5842 0.6388 0.5707 0.6330 266,641,360 +0.04(+7.60%)
Oct 04, 2011 0.5373 0.5919 0.5209 0.5883 352,963,744 +0.03(+6.09%)
Oct 03, 2011 0.5847 0.6131 0.5538 0.5546 210,266,208 -0.05(-7.84%)
Sep 30, 2011 0.6266 0.6410 0.5997 0.6017 147,467,824 -0.05(-7.77%)
Sep 29, 2011 0.7063 0.7080 0.6176 0.6524 172,553,424 -0.02(-2.96%)
Sep 28, 2011 0.7156 0.7294 0.6703 0.6724 137,908,144 -0.03(-4.71%)
Sep 27, 2011 0.7207 0.7379 0.6921 0.7056 132,719,616 +0.02(+3.06%)
Sep 26, 2011 0.6725 0.6883 0.6282 0.6847 126,554,048 +0.02(+3.39%)
Sep 23, 2011 0.6258 0.6703 0.6245 0.6622 133,991,112 +0.02(+3.12%)
Sep 22, 2011 0.6573 0.6752 0.6109 0.6422 171,892,688 -0.07(-9.73%)
Sep 21, 2011 0.7612 0.7727 0.7108 0.7114 120,128,256 -0.04(-5.09%)
Sep 20, 2011 0.7713 0.7897 0.7447 0.7495 122,480,496 -0.01(-1.42%)
Sep 19, 2011 0.7315 0.7720 0.7123 0.7603 126,607,176 +0.00(+0.25%)
Sep 16, 2011 0.7448 0.7615 0.7398 0.7584 126,184,424 +0.02(+2.61%)
Sep 15, 2011 0.7314 0.7425 0.7093 0.7390 120,524,936 +0.03(+4.54%)
Sep 14, 2011 0.6894 0.7308 0.6684 0.7069 119,705,112 +0.03(+4.32%)
Sep 13, 2011 0.6599 0.6826 0.6507 0.6777 143,460,288 +0.03(+3.88%)
Sep 12, 2011 0.6080 0.6538 0.6068 0.6523 122,574,944 +0.02(+3.75%)
Sep 09, 2011 0.6607 0.6679 0.6162 0.6288 106,414,056 -0.04(-6.58%)
Sep 08, 2011 0.6717 0.7018 0.6671 0.6731 101,990,752 -0.01(-1.38%)
Sep 07, 2011 0.6621 0.6830 0.6567 0.6825 81,942,448 +0.05(+7.56%)
Sep 06, 2011 0.5898 0.6374 0.5855 0.6346 87,135,400 -0.00(-0.02%)
Sep 02, 2011 0.6440 0.6541 0.6238 0.6347 78,986,632 -0.05(-7.00%)
Sep 01, 2011 0.7068 0.7232 0.6785 0.6824 101,366,608 -0.02(-2.82%)
Aug 31, 2011 0.7111 0.7277 0.6840 0.7023 131,401,968 +0.00(+0.58%)
Aug 30, 2011 0.6769 0.7104 0.6658 0.6982 117,307,616 +0.01(+2.04%)
Aug 29, 2011 0.6505 0.6866 0.6505 0.6843 116,037,392 +0.05(+8.51%)
Aug 26, 2011 0.5828 0.6378 0.5648 0.6306 114,131,024 +0.04(+7.22%)
Aug 25, 2011 0.6165 0.6252 0.5816 0.5881 78,141,224 -0.03(-4.80%)
Aug 24, 2011 0.6004 0.6212 0.5842 0.6178 101,027,584 +0.01(+2.36%)
Aug 23, 2011 0.5486 0.6040 0.5423 0.6036 146,529,248 +0.07(+12.38%)
Aug 22, 2011 0.5697 0.5709 0.5327 0.5371 110,937,800 +0.00(+0.90%)
Aug 19, 2011 0.5447 0.5857 0.5306 0.5323 147,226,096 -0.03(-5.61%)
Aug 18, 2011 0.6058 0.6060 0.5457 0.5639 168,362,112 -0.10(-14.50%)
Aug 17, 2011 0.6745 0.6906 0.6391 0.6596 108,747,400 -0.01(-1.62%)
Aug 16, 2011 0.6694 0.6883 0.6442 0.6704 77,191,136 -0.02(-2.57%)
Aug 15, 2011 0.6679 0.6883 0.6588 0.6881 77,623,928 +0.03(+4.31%)
Aug 12, 2011 0.6579 0.6714 0.6350 0.6597 128,318,744 +0.02(+2.54%)
Aug 11, 2011 0.5923 0.6628 0.5851 0.6433 146,725,232 +0.07(+12.84%)
Aug 10, 2011 0.6031 0.6312 0.5668 0.5701 165,795,792 -0.08(-11.79%)
Aug 09, 2011 0.6196 0.6484 0.5447 0.6464 218,465,648 +0.08(+13.70%)
Aug 08, 2011 0.6289 0.6631 0.5672 0.5685 196,857,888 -0.12(-17.57%)
Aug 05, 2011 0.7286 0.7376 0.6319 0.6897 162,939,344 -0.02(-2.21%)
Aug 04, 2011 0.7827 0.7865 0.7050 0.7052 149,672,384 -0.11(-13.61%)
Aug 03, 2011 0.7977 0.8204 0.7568 0.8163 89,966,968 +0.02(+2.59%)
Aug 02, 2011 0.8479 0.8595 0.7923 0.7957 90,688,800 -0.07(-7.59%)
Aug 01, 2011 0.9044 0.9091 0.8294 0.8610 101,146,136 -0.01(-1.35%)
Jul 29, 2011 0.8597 0.9000 0.8474 0.8728 76,770,456 -0.01(-0.97%)
Jul 28, 2011 0.8783 0.9142 0.8679 0.8814 63,221,536 +0.00(+0.53%)
Jul 27, 2011 0.9314 0.9331 0.8701 0.8767 73,792,008 -0.07(-7.59%)
Jul 26, 2011 0.9403 0.9601 0.9358 0.9486 52,955,856 +0.01(+0.55%)
Jul 25, 2011 0.9256 0.9585 0.9210 0.9435 41,041,276 -0.01(-0.59%)
Jul 22, 2011 0.9375 0.9527 0.9170 0.9491 47,058,480 +0.03(+3.11%)
Jul 21, 2011 0.9049 0.9351 0.8904 0.9205 67,230,744 +0.02(+2.03%)
Jul 20, 2011 0.9295 0.9300 0.8985 0.9022 54,866,648 -0.01(-1.40%)
Jul 19, 2011 0.8804 0.9163 0.8802 0.9150 73,827,032 +0.06(+7.05%)
Jul 18, 2011 0.8560 0.8658 0.8304 0.8547 43,360,456 -0.01(-1.65%)
Jul 15, 2011 0.8646 0.8691 0.8467 0.8691 49,389,468 +0.03(+3.98%)
Jul 14, 2011 0.8732 0.8844 0.8260 0.8358 63,244,360 -0.03(-3.44%)
Jul 13, 2011 0.8732 0.8916 0.8565 0.8656 58,813,976 +0.01(+1.33%)
Jul 12, 2011 0.8743 0.8800 0.8530 0.8542 51,562,848 -0.02(-2.44%)
Jul 11, 2011 0.8969 0.9100 0.8658 0.8756 69,386,512 -0.05(-5.36%)
Jul 08, 2011 0.9092 0.9255 0.8944 0.9252 74,826,304 -0.01(-0.83%)
Jul 07, 2011 0.9163 0.9407 0.9131 0.9329 54,873,240 +0.04(+4.05%)
Jul 06, 2011 0.8849 0.9004 0.8762 0.8966 40,901,080 +0.01(+1.07%)
Jul 05, 2011 0.8775 0.8900 0.8719 0.8871 37,549,856 +0.01(+1.44%)
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.