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, 2006
26.44
26.70
26.10
26.34
33,577,728
+0.39(+1.50%)
Oct 30, 2006
25.87
26.40
25.66
25.95
35,304,256
+0.61(+2.41%)
Oct 27, 2006
25.23
25.60
24.90
25.34
29,643,972
+0.06(+0.24%)
Oct 26, 2006
24.70
25.33
24.36
25.28
38,444,724
+0.79(+3.23%)
Oct 25, 2006
23.73
24.64
23.69
24.49
40,112,096
+0.96(+4.08%)
Oct 24, 2006
23.34
23.64
23.15
23.53
31,704,190
+0.16(+0.68%)
Oct 23, 2006
23.14
23.50
23.10
23.37
26,301,260
+0.16(+0.69%)
Oct 20, 2006
23.22
23.27
22.65
23.21
49,798,904
+0.07(+0.30%)
Oct 19, 2006
23.02
23.59
23.00
23.14
42,335,832
+0.15(+0.65%)
Oct 18, 2006
24.57
24.75
22.88
22.99
111,844,352
-1.16(-4.80%)
Oct 17, 2006
23.74
24.35
23.68
24.15
67,465,464
-0.03(-0.12%)
Oct 16, 2006
24.34
24.52
23.75
24.18
36,499,264
-0.24(-0.98%)
Oct 13, 2006
23.90
24.50
23.57
24.42
51,339,412
+0.30(+1.24%)
Oct 12, 2006
24.32
24.38
24.10
24.12
25,824,840
-0.12(-0.50%)
Oct 11, 2006
24.29
24.64
23.80
24.24
39,356,504
-0.23(-0.94%)
Oct 10, 2006
24.94
25.03
24.32
24.47
30,376,108
-0.56(-2.24%)
Oct 09, 2006
25.45
25.72
25.00
25.03
15,731,276
-0.44(-1.73%)
Oct 06, 2006
25.09
25.50
25.01
25.47
20,846,742
+0.29(+1.15%)
Oct 05, 2006
25.16
25.25
24.88
25.18
17,635,092
-0.03(-0.12%)
Oct 04, 2006
24.89
25.26
24.74
25.21
21,721,510
+0.37(+1.49%)
Oct 03, 2006
24.80
25.00
24.70
24.84
21,148,374
-0.04(-0.16%)
Oct 02, 2006
25.45
25.46
24.75
24.88
19,642,262
-0.40(-1.58%)
Sep 29, 2006
25.50
25.59
25.24
25.28
19,115,880
-0.05(-0.20%)
Sep 28, 2006
24.87
25.50
24.84
25.33
35,331,924
+0.68(+2.76%)
Sep 27, 2006
25.00
25.01
24.60
24.65
29,863,250
-0.40(-1.60%)
Sep 26, 2006
25.44
25.48
24.81
25.05
35,944,848
-0.24(-0.95%)
Sep 25, 2006
25.64
25.87
25.20
25.29
19,987,238
-0.23(-0.90%)
Sep 22, 2006
25.34
25.69
25.18
25.52
20,668,100
+0.18(+0.71%)
Sep 21, 2006
25.53
25.95
25.21
25.34
28,587,008
-0.30(-1.17%)
Sep 20, 2006
26.04
26.09
25.38
25.64
55,644,564
-0.11(-0.43%)
Sep 19, 2006
29.09
29.13
25.10
25.75
127,729,680
-3.25(-11.21%)
Sep 18, 2006
29.37
29.39
28.58
29.00
15,685,078
-0.32(-1.09%)
Sep 15, 2006
29.33
29.57
29.22
29.32
19,562,430
+0.29(+1.00%)
Sep 14, 2006
29.10
29.24
28.89
29.03
9,565,545
-0.14(-0.48%)
Sep 13, 2006
29.06
29.37
28.80
29.17
15,248,481
+0.08(+0.28%)
Sep 12, 2006
28.55
29.22
28.46
29.09
10,012,003
+0.48(+1.68%)
Sep 11, 2006
28.05
28.73
27.67
28.61
12,936,078
+0.47(+1.67%)
Sep 08, 2006
28.04
28.32
27.97
28.14
9,781,982
+0.28(+1.01%)
Sep 07, 2006
28.40
28.51
27.82
27.86
18,437,100
-0.64(-2.25%)
Sep 06, 2006
28.94
29.01
28.49
28.50
12,801,918
-0.57(-1.96%)
Sep 05, 2006
29.45
29.48
28.95
29.07
11,426,033
-0.42(-1.42%)
Sep 01, 2006
28.91
29.53
28.91
29.49
11,573,661
+0.66(+2.29%)
Aug 31, 2006
28.98
29.02
28.59
28.83
9,449,935
-0.19(-0.65%)
Aug 30, 2006
29.00
29.14
28.71
29.02
13,119,832
+0.06(+0.21%)
Aug 29, 2006
28.86
29.01
28.51
28.96
9,888,927
+0.05(+0.17%)
Aug 28, 2006
28.75
29.25
28.70
28.91
10,405,537
+0.14(+0.49%)
Aug 25, 2006
28.95
29.28
28.74
28.77
6,203,850
-0.22(-0.76%)
Aug 24, 2006
28.75
29.13
28.70
28.99
8,985,701
+0.29(+1.01%)
Aug 23, 2006
29.34
29.47
28.68
28.70
8,837,479
-0.56(-1.91%)
Aug 22, 2006
28.84
29.65
28.80
29.26
10,891,810
+0.36(+1.25%)
Aug 21, 2006
29.22
29.52
28.83
28.90
11,575,259
-0.88(-2.96%)
Aug 18, 2006
28.90
29.97
28.77
29.78
19,531,862
+0.87(+3.01%)
Aug 17, 2006
28.38
29.32
28.34
28.91
17,250,066
+0.52(+1.83%)
Aug 16, 2006
28.35
28.46
27.97
28.39
12,578,734
+0.22(+0.78%)
Aug 15, 2006
27.56
28.20
27.48
28.17
15,298,786
+0.91(+3.34%)
Aug 14, 2006
27.72
27.80
27.00
27.26
10,637,145
-0.24(-0.87%)
Aug 11, 2006
27.53
27.72
27.40
27.50
9,252,261
+0.01(+0.04%)
Aug 10, 2006
26.95
27.80
26.85
27.49
12,597,152
+0.27(+0.99%)
Aug 09, 2006
27.75
27.85
27.00
27.22
14,725,437
-0.22(-0.80%)
Aug 08, 2006
26.95
27.70
26.63
27.44
19,364,620
+0.36(+1.33%)
Aug 07, 2006
26.92
27.11
26.58
27.08
12,845,228
+0.09(+0.33%)
Aug 04, 2006
27.20
27.58
26.83
26.99
11,607,948
+0.09(+0.33%)
Aug 03, 2006
26.50
27.05
26.40
26.90
15,469,826
+0.27(+1.01%)
Aug 02, 2006
27.01
27.10
26.45
26.63
18,118,268
-0.31(-1.15%)
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
.