Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yahoo
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
21.73
22.00
21.59
21.86
9,687,378
-0.06(-0.27%)
Oct 30, 2003
21.54
22.28
21.63
21.91
15,849,953
+0.38(+1.74%)
Oct 29, 2003
21.47
21.99
21.36
21.54
13,875,083
+0.03(+0.14%)
Oct 28, 2003
20.75
21.54
20.70
21.51
12,928,745
+0.93(+4.49%)
Oct 27, 2003
20.40
20.73
20.30
20.59
8,746,600
+0.32(+1.58%)
Oct 24, 2003
19.98
20.39
19.68
20.26
14,396,300
+0.06(+0.32%)
Oct 23, 2003
20.50
20.62
19.93
20.20
17,488,200
-0.69(-3.28%)
Oct 22, 2003
21.07
21.30
20.78
20.89
12,024,900
-0.52(-2.45%)
Oct 21, 2003
21.05
21.64
21.00
21.41
11,223,652
+0.23(+1.06%)
Oct 20, 2003
21.25
21.37
20.91
21.18
8,537,179
+0.06(+0.31%)
Oct 17, 2003
21.27
21.45
20.80
21.12
13,156,715
+0.00(+0.00%)
Oct 16, 2003
20.71
21.11
20.77
21.12
8,530,039
+0.41(+1.96%)
Oct 15, 2003
21.41
21.41
20.66
20.71
13,353,587
-0.43(-2.06%)
Oct 14, 2003
21.15
21.43
21.12
21.15
10,710,498
-0.30(-1.40%)
Oct 13, 2003
21.45
21.50
21.05
21.45
12,588,145
-0.13(-0.60%)
Oct 10, 2003
21.30
21.66
21.14
21.58
18,031,384
+0.20(+0.96%)
Oct 09, 2003
20.70
21.86
20.60
21.38
55,306,836
+1.98(+10.21%)
Oct 08, 2003
19.53
19.72
19.20
19.39
22,863,828
-0.07(-0.36%)
Oct 07, 2003
19.69
19.95
19.19
19.46
21,985,280
-0.43(-2.14%)
Oct 06, 2003
19.68
19.94
19.45
19.89
10,056,896
+0.27(+1.38%)
Oct 03, 2003
19.48
19.77
19.25
19.62
16,902,506
+0.67(+3.51%)
Oct 02, 2003
18.25
19.00
18.16
18.95
15,009,057
+0.75(+4.15%)
Oct 01, 2003
18.05
18.36
17.50
18.20
17,602,478
+0.50(+2.85%)
Sep 30, 2003
18.02
18.12
17.66
17.70
10,578,574
-0.40(-2.21%)
Sep 29, 2003
17.71
18.12
17.48
18.09
11,659,814
+0.55(+3.16%)
Sep 26, 2003
18.29
18.42
17.45
17.54
12,251,685
-0.73(-3.97%)
Sep 25, 2003
18.06
18.73
17.86
18.27
13,707,052
-0.04(-0.25%)
Sep 24, 2003
18.91
19.12
18.32
18.31
15,730,780
-0.60(-3.17%)
Sep 23, 2003
18.35
19.03
18.32
18.91
15,839,277
+0.62(+3.39%)
Sep 22, 2003
18.34
18.45
18.01
18.29
11,549,517
-0.33(-1.77%)
Sep 19, 2003
18.57
18.90
18.40
18.62
11,654,782
-0.17(-0.90%)
Sep 18, 2003
17.90
18.91
17.86
18.79
17,775,578
+0.79(+4.39%)
Sep 17, 2003
17.86
18.24
17.68
18.00
12,629,691
+0.09(+0.50%)
Sep 16, 2003
17.38
17.93
17.35
17.91
12,270,517
+0.59(+3.44%)
Sep 15, 2003
17.45
17.54
17.29
17.32
6,495,900
-0.09(-0.55%)
Sep 12, 2003
17.20
17.62
16.95
17.41
11,463,400
+0.11(+0.66%)
Sep 11, 2003
17.38
17.48
17.03
17.30
13,077,500
+0.08(+0.46%)
Sep 10, 2003
17.25
17.60
17.07
17.21
14,199,900
-0.28(-1.60%)
Sep 09, 2003
17.63
18.40
17.39
17.50
23,548,500
-0.27(-1.55%)
Sep 08, 2003
17.32
17.84
17.29
17.77
11,053,800
+0.32(+1.86%)
Sep 05, 2003
17.18
17.98
17.16
17.45
16,892,800
+0.03(+0.17%)
Sep 04, 2003
16.80
17.61
16.77
17.41
15,431,100
+0.63(+3.75%)
Sep 03, 2003
17.00
17.20
16.71
16.79
11,219,500
-0.31(-1.81%)
Sep 02, 2003
16.67
17.12
16.56
17.09
13,780,100
+0.40(+2.40%)
Aug 29, 2003
16.20
16.70
16.17
16.70
8,094,200
+0.52(+3.21%)
Aug 28, 2003
16.20
16.30
15.91
16.18
5,347,500
-0.02(-0.15%)
Aug 27, 2003
15.95
16.21
15.91
16.20
5,979,500
+0.17(+1.06%)
Aug 26, 2003
15.92
16.08
15.67
16.03
5,357,700
+0.00(+0.00%)
Aug 25, 2003
15.95
16.04
15.63
16.03
5,105,400
+0.12(+0.75%)
Aug 22, 2003
16.51
16.68
15.88
15.91
10,439,500
-0.50(-3.05%)
Aug 21, 2003
16.15
16.50
15.99
16.41
12,670,800
+0.42(+2.59%)
Aug 20, 2003
15.74
16.17
15.74
15.99
7,974,600
-0.02(-0.12%)
Aug 19, 2003
15.78
16.14
15.68
16.02
13,738,000
+0.37(+2.36%)
Aug 18, 2003
14.98
15.69
14.97
15.64
10,094,800
+0.71(+4.72%)
Aug 15, 2003
14.95
15.06
14.79
14.94
4,713,000
+0.05(+0.37%)
Aug 14, 2003
14.88
14.93
14.65
14.88
6,344,800
+0.12(+0.81%)
Aug 13, 2003
14.96
15.00
14.66
14.77
9,469,600
-0.16(-1.07%)
Aug 12, 2003
14.57
14.97
14.44
14.93
10,587,800
+0.48(+3.29%)
Aug 11, 2003
14.45
14.60
14.05
14.45
8,536,900
-0.05(-0.34%)
Aug 08, 2003
14.56
14.66
14.34
14.50
8,576,400
+0.06(+0.45%)
Aug 07, 2003
14.65
14.70
14.38
14.44
10,512,400
-0.29(-2.00%)
Aug 06, 2003
14.82
15.03
14.32
14.73
16,166,500
-0.18(-1.21%)
Aug 05, 2003
15.33
15.57
14.86
14.91
8,362,900
-0.48(-3.12%)
Aug 04, 2003
15.54
15.61
15.04
15.39
9,212,400
-0.34(-2.16%)
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
.