ONEQ

Historical Stock Prices

$160.3
*  
0.17
 negative 
0.11%
Get ONEQ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 159.86 161.03 159.42 160.3 10,185
04/16/2014 159.65 160.3179 158.5 160.13 14,786
04/15/2014 157.82 158.8 154.69 157.89 40,246
04/14/2014 158 158.8596 156.41 157.55 16,194
04/11/2014 157.56 159.33 156.41 156.73 41,076
04/10/2014 163.84 163.84 158.5 159.6099 37,224
04/09/2014 161.9 164.2 161.77 164.0395 21,139
04/08/2014 160 161.6023 159.386 161.16 11,676
04/07/2014 161.21 161.6523 158.86 160 60,654
04/04/2014 166.74 166.93 161.55 162.1 40,015
04/03/2014 167.58 167.97 165.22 166.0501 26,658
04/02/2014 167.32 168.06 166.92 167.546 35,122
04/01/2014 165.55 167.34 165.55 167.13 69,517
03/31/2014 163.9 165.349 163.9 164.62 28,645
03/28/2014 163 164.56 162.535 162.8067 12,834
03/27/2014 163.06 163.8982 161.76 162.61 23,597
03/26/2014 167.09 167.09 163.91 163.91 12,973
03/25/2014 166.3 167.6035 164.79 165.74 21,112
03/24/2014 168.39 168.39 164.3 166.01 23,846
03/21/2014 170.76 170.76 167.3477 167.3477 12,022
03/20/2014 169.49 170.5199 168.76 170.09 11,390
03/19/2014 170.97 170.97 168.8138 169.48 17,468
03/18/2014 168.94 170.8324 168.8 170.72 21,971
03/17/2014 168.42 169.63 168.42 168.62 29,181
03/14/2014 167.7 168.2965 167.2812 167.465 24,663
03/13/2014 170.7 170.8 167.4 167.712 24,650
03/12/2014 169.32 170.36 168.98 169.9 12,708
03/11/2014 171.24 171.64 169.462 169.86 17,999
03/10/2014 172 172 169.5301 170.9 16,321
03/07/2014 172.13 172.13 170.1 170.7325 18,176
03/06/2014 172.09 172.23 171.1 171.31 10,088
03/05/2014 171.62 171.89 171.36 171.72 12,958
03/04/2014 170.39 173.8527 170.39 171.37 46,816
03/03/2014 167.64 168.758 166.88 168.0428 35,868
02/28/2014 170.29 171.01 168.3701 169.33 29,232
02/27/2014 169.94 170.28 168.77 170.21 21,989
02/26/2014 169.2 170.18 168.51 169 20,174
02/25/2014 169.42 169.71 168.1701 168.592 19,999
02/24/2014 168.56 169.96 168.51 169.16 14,426
02/21/2014 168.6 168.896 167.8862 168.175 13,324
02/20/2014 167.19 168.47 166.551 167.88 9,746
02/19/2014 168.32 168.75 166.68 166.68 21,865
02/18/2014 167.35 168.68 167.034 168.48 59,436
02/14/2014 167.13 167.51 166.39 167.05 49,103
02/13/2014 164.78 167.08 164.0103 167.08 41,301
02/12/2014 165.53 166 165.092 165.45 34,355
02/11/2014 163.77 165.2765 163.68 164.902 33,691
02/10/2014 162.52 163.38 162.35 163.214 15,445
02/07/2014 160.6 162.344 160.23 162.344 33,116
02/06/2014 158.48 159.85 158.48 159.69 17,214
02/05/2014 158.19 158.19 156.07 157.47 46,197
02/04/2014 157.61 159.114 157.58 158.29 25,783
02/03/2014 161.39 161.518 156.72 156.8964 52,500
01/31/2014 160.67 162.09 160 161.38 44,263
01/30/2014 161.06 162.75 160.99 161.83 38,870
01/29/2014 160.32 160.45 159.0146 159.54 21,079
01/28/2014 160 161.25 160 161.13 14,025
01/27/2014 162.11 162.644 159.3 160.83 92,209
01/24/2014 164.64 164.802 162.181 162.52 36,687
01/23/2014 166.62 166.63 164.92 166.01 38,236
01/22/2014 166.7 167.0599 166.29 166.7744 10,212
01/21/2014 166.04 166.48 164.77 165.7264 11,564
01/17/2014 165.84 165.99 164.65 165.19 13,661
01/16/2014 165.82 168 165.17 166 16,830
01/15/2014 165.23 165.92 165.23 165.86 15,297
01/14/2014 162.35 164.5 162.35 164.35 14,434
01/13/2014 164.25 164.49 161.0244 161.556 24,507
01/10/2014 163.9 164.19 163 164.112 6,078
01/09/2014 164.46 164.46 163 163.67 23,587
01/08/2014 163.36 163.98 163.36 163.91 9,342
01/07/2014 162.51 163.5855 162.51 163.47 15,691
01/06/2014 162.71 162.733 161.421 161.79 26,744
01/03/2014 163.15 163.46 162.2 162.53 15,688
01/02/2014 163.17 163.88 162.601 163.33 73,719
12/31/2013 163.81 164.49 163.6988 164.07 12,317
12/30/2013 163.6 163.629 163.02 163.62 16,489
12/27/2013 163.96 164.136 163.424 163.67 21,440
12/26/2013 163.89 163.96 163.82 163.96 16,132
12/24/2013 163.49 163.91 163 163.43 9,255
12/23/2013 169.02 169.03 161.701 163.1 43,034
12/20/2013 160.09 161.829 160.08 161.74 10,805
12/19/2013 160.53 160.53 159.6452 160.27 17,570
12/18/2013 158.99 160.569 157.278 160.524 13,856
12/17/2013 159.12 159.339 158.02 158.9565 12,385
12/16/2013 158.68 159.46 158.396 159.1 8,141
12/13/2013 158.49 158.49 157.7 157.78 13,874
12/12/2013 158.18 158.3194 157.318 158.304 12,316
12/11/2013 160.38 160.38 157.71 158.18 33,494
12/10/2013 160.48 160.769 160.2 160.4 9,566
12/09/2013 161.16 162.6 160.39 160.6704 13,652
12/06/2013 160.38 160.622 159.578 160.42 10,483
12/05/2013 159.44 159.44 158.7075 159.41 4,803
12/04/2013 158.9 159.675 158.114 159.24 12,550
12/03/2013 159.57 159.869 158.67 158.98 6,861
12/02/2013 160.52 160.52 159.55 159.55 7,957
11/29/2013 160.21 160.64 159 160.399 8,662
11/27/2013 158.96 159.7 158.57 159.7 10,327
11/26/2013 157.81 158.91 157.709 158.554 5,908
11/25/2013 158.01 158.079 157.48 157.71 5,815
11/22/2013 156.71 157.459 156.71 157.459 6,240
11/21/2013 155.36 156.61 155.36 156.3 4,206
11/20/2013 155.27 155.754 154.294 154.82 7,959
11/19/2013 155.79 156.2568 154.71 155.12 10,159
11/18/2013 158.42 158.42 155.27 155.37 26,103
11/15/2013 156.88 157.159 156.5 157.15 7,525
11/14/2013 156.25 156.757 155.85 156.484 18,263
11/13/2013 153.64 155.73 153.64 155.67 8,497
11/12/2013 154.13 154.58 153.802 154.332 7,165
11/11/2013 154.43 154.68 153.776 154.592 6,328
11/08/2013 152.09 154.324 152.09 154.324 18,321
11/07/2013 155.19 155.19 151.86 152.096 18,685
11/06/2013 155.84 155.86 154.686 154.979 4,723
11/05/2013 154.76 155.59 154.55 155.166 7,620
11/04/2013 155.5 155.57 154.46 154.914 26,346
11/01/2013 155.48 155.53 153.782 154.5 13,446
10/31/2013 154.8 155.432 154.04 154.45 12,411
10/30/2013 156.17 156.24 154.16 155 16,721
10/29/2013 155.8 155.82 155.259 155.679 4,846
10/28/2013 155.54 155.589 154.7 155 15,278
10/25/2013 155.73 156.38 154.91 155.15 11,250
10/24/2013 154.15 154.956 154 154.79 18,307
10/23/2013 154.41 154.41 153.11 153.89 16,374
10/22/2013 154.93 155.25 154.098 154.64 16,398
10/21/2013 154.79 156.27 153.98 154.4 19,771
10/18/2013 153.28 154.402 152.669 153.892 41,093
10/17/2013 150.67 152.169 150.38 152.169 24,948
10/16/2013 149.5 151.14 149.5 151.104 10,657
10/15/2013 149.99 150.589 149.212 149.46 27,442
10/14/2013 148.51 150.249 148.05 150.14 18,979
10/11/2013 147.76 149.242 147.76 149.06 32,502
10/10/2013 145.98 148.049 145.98 147.67 22,774
10/09/2013 145.35 145.35 143.47 144.381 41,142
10/08/2013 148.46 151.54 145.15 145.68 31,289
10/07/2013 148.04 149.33 147.39 148.412 9,586
10/04/2013 148.05 149.95 147.9 149.68 14,261
10/03/2013 150.1 150.19 147.5 148.548 11,851
10/02/2013 148.8 150.13 148.8 150.13 6,361
10/01/2013 148.65 150.32 148.65 150.32 13,127
09/30/2013 147.02 148.71 146.59 147.921 7,805
09/27/2013 147.79 148.916 147.79 148.78 7,034
09/26/2013 148.53 149.0701 148.284 149.06 4,895
09/25/2013 148 148.74 147.72 147.72 8,602
09/24/2013 147.85 148.984 147.85 148.36 9,093
09/23/2013 148.89 148.9 147.28 147.7501 5,917
09/20/2013 149.56 149.56 148.292 148.83 8,051
09/19/2013 149.83 149.896 149.13 149.424 11,774
09/18/2013 147.8 151.7 147.454 149.144 8,394
09/17/2013 146.58 147.932 146.58 147.828 10,317
09/16/2013 148.99 148.99 146.5 146.75 16,539
09/13/2013 146.896 146.9899 146.1201 146.894 2,680
09/12/2013 147 147.228 146.476 146.51 6,748
09/11/2013 151.12 151.12 146.39 146.68 8,301
09/10/2013 148.59 148.59 146.606 147 25,154
09/09/2013 145.18 146.229 145.1 146.084 10,167
09/06/2013 144.82 144.84 143 144.74 8,119
09/05/2013 143.5 144.369 143.5 144.34 11,845
09/04/2013 142.89 143.97 142.89 143.97 3,784
09/03/2013 142.22 143.769 141.97 142.37 2,999
08/30/2013 143.09 143.09 141.516 141.6 1,953
08/29/2013 141.49 143.475 141.49 142.5764 6,734
08/28/2013 141.15 142.216 141.15 142.196 2,525
08/27/2013 142.49 143.0895 140.89 141.09 18,397
08/26/2013 144.51 145.2 143.98 144.24 8,279
08/23/2013 143.974 144.309 143.682 144.309 3,113
08/22/2013 142.71 143.39 142.71 143.13 2,056
08/21/2013 142.44 142.7025 141.54 142.68 4,432
08/20/2013 141.21 142.859 141.05 142.37 4,206
08/19/2013 142.31 142.799 141.13 141.39 600,746
08/16/2013 141.77 142.75 140.9 142.01 9,244
08/15/2013 143.07 143.298 141.95 142.34 13,865
08/14/2013 146.5 146.5 144.634 144.634 4,538
08/13/2013 151.12 151.12 143.852 145.25 7,052
08/12/2013 143.63 144.96 143.63 144.65 7,260
08/09/2013 144.83 144.952 144.09 144.3 10,209
08/08/2013 144.75 144.96 143.9301 144.722 7,144
08/07/2013 143.79 144.19 143.001 144 11,270
08/06/2013 145.79 145.79 144.04 144.5 8,812
08/05/2013 145.52 145.71 145.05 145.66 7,144
08/02/2013 145.68 145.68 144.5 145.44 8,456
08/01/2013 144.41 145.07 144.24 144.51 28,426
07/31/2013 142.9 143.876 142.9 143.199 3,277
07/30/2013 142.67 143 142.106 142.5 2,563
07/29/2013 142.62 142.62 141.46 141.75 4,575
07/26/2013 141.91 142.294 141.1701 142.21 8,074
07/25/2013 141.89 141.938 141.056 141.804 1,048
07/24/2013 142.22 142.22 140.791 140.791 3,490
07/23/2013 142.81 142.81 140.92 141.138 8,658
07/22/2013 142.1 142.1 141.45 141.84 4,649
07/19/2013 141.05 141.809 140.86 141.384 12,549
07/18/2013 142.66 142.985 142.23 142.48 9,875
07/17/2013 142.32 142.5499 142.1 142.128 2,394
07/16/2013 142.81 142.81 141.456 141.9 5,316
07/15/2013 142.26 142.8 141.48 142.47 7,340
07/12/2013 141.49 141.84 141 141.84 17,926
07/11/2013 140.01 141.252 139.67 141.228 600,324
07/10/2013 138.38 138.91 138.05 138.91 3,437
07/09/2013 138.31 138.31 137.186 138.18 9,821
07/08/2013 137.36 137.764 135.588 137.344 4,800
07/05/2013 136.92 137.2 135.901 136.75 7,329
07/03/2013 134.496 135.88 134.496 135.804 5,175
07/02/2013 135.499 135.869 134.42 135.426 9,666
07/01/2013 135 135.9999 134.79 135.142 15,851
06/28/2013 133.64 134.348 133.16 134.07 3,575
06/27/2013 133.64 134.244 133.64 134 3,264
06/26/2013 132.67 133.15 132.592 133.022 5,592
06/25/2013 131.76 132.014 130.994 131.888 13,556
06/24/2013 131.99 131.99 129.51 131 25,381
06/21/2013 132.8 133.009 130.978 132.088 9,939
06/20/2013 134.5 134.599 132.499 132.876 15,856
06/19/2013 137.27 137.3499 136.35 137.098 8,293
06/18/2013 136.02 137.614 136.02 137.486 8,014
06/17/2013 136.27 136.89 135.78 136.086 9,425
06/14/2013 136.3 136.3 134.84 135.228 2,785
06/13/2013 134.03 135.8 133.878 135.8 4,941
06/12/2013 136.58 136.58 133.966 134.418 8,410
06/11/2013 135.81 136.766 134.5 135.869 4,427
06/10/2013 137.26 137.406 136.756 137.1299 6,342
06/07/2013 135.53 136.94 135.15 136.94 4,077
06/06/2013 133.41 134.9 132 134.9 6,212
06/05/2013 135.41 135.98 133.9401 134.01 13,364
06/04/2013 136.9 137.37 135.5 136.036 9,566
06/03/2013 136.48 136.48 134.99 136.319 19,553
05/31/2013 137.53 138.109 136.81 136.84 9,876
05/30/2013 136.9 138.249 136.9 137.9699 4,351
05/29/2013 137.47 137.47 136.264 137.004 4,535
05/28/2013 137.97 139.19 137.262 137.502 7,000
05/24/2013 136 136.272 135.14 136.19 2,771
05/23/2013 135.27 136.656 134.74 136.428 12,341
05/22/2013 138.35 139.21 135.86 137.12 8,358
05/21/2013 138.01 138.529 137.39 138.13 4,639
05/20/2013 137.99 138.46 137.75 137.99 7,974
05/17/2013 137.25 137.97 137.1 137.89 6,089
05/16/2013 136.95 137.3699 136.38 136.629 5,621
05/15/2013 136.11 137.04 136.11 136.9958 14,604
05/14/2013 135.79 136.769 135.79 136.464 6,654
05/13/2013 135.28 135.9 135.1 135.18 3,553
05/10/2013 134.35 135.15 134.35 135.15 7,948
05/09/2013 134.345 135 134.21 134.31 7,210
05/08/2013 133.54 134.42 133.52 134.372 3,332
05/07/2013 134.12 134.12 133.374 133.79 6,595
05/06/2013 133.32 133.8 133.22 133.7 9,540
05/03/2013 132.58 133.359 132.382 133.1299 8,451
05/02/2013 130.26 131.662 130.26 131.51 2,346
05/01/2013 130.95 130.95 129.601 129.61 4,369
04/30/2013 130.29 131.019 130.08 130.82 5,166
04/29/2013 129.12 130.57 129.12 130.236 5,875
04/26/2013 129.041 129.304 128.7907 129.018 3,871
04/25/2013 129.35 130 129.33 129.53 5,413
04/24/2013 128.2 129.04 128.08 128.94 6,646
04/23/2013 127.94 128.769 126.83 128.55 4,536
04/22/2013 125.83 127.4 124.64 127.4 3,291
04/19/2013 125.21 126.12 124.0001 126.01 6,273
04/18/2013 126.53 126.53 124.1 124.67 9,799
04/17/2013 127.5 127.5 125.5 126.058 17,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?