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, 2007
31.50
31.75
30.50
31.10
34,723,168
+0.27(+0.88%)
Oct 30, 2007
31.55
31.64
30.12
30.83
52,385,000
-0.96(-3.02%)
Oct 29, 2007
34.07
34.08
31.18
31.79
83,587,824
-1.84(-5.47%)
Oct 26, 2007
32.43
33.99
31.61
33.63
65,946,988
+2.29(+7.31%)
Oct 25, 2007
30.75
31.62
30.50
31.34
38,704,856
+0.66(+2.15%)
Oct 24, 2007
30.68
30.98
30.00
30.68
33,591,900
+0.04(+0.13%)
Oct 23, 2007
30.12
30.88
30.03
30.64
45,412,856
+0.79(+2.65%)
Oct 22, 2007
28.93
30.00
28.80
29.85
27,750,000
+0.82(+2.82%)
Oct 19, 2007
29.36
29.96
28.85
29.03
41,922,840
-0.32(-1.09%)
Oct 18, 2007
28.59
29.60
28.47
29.35
28,148,484
+0.53(+1.84%)
Oct 17, 2007
29.10
29.20
28.00
28.82
75,053,032
+2.13(+7.98%)
Oct 16, 2007
27.37
27.48
26.55
26.69
55,924,560
-1.17(-4.20%)
Oct 15, 2007
28.32
28.40
27.46
27.86
22,519,660
-0.62(-2.18%)
Oct 12, 2007
27.76
28.51
27.65
28.48
21,539,718
+0.83(+3.00%)
Oct 11, 2007
28.44
28.68
27.50
27.65
25,278,758
-0.71(-2.50%)
Oct 10, 2007
28.43
28.70
27.90
28.36
14,826,698
-0.01(-0.03%)
Oct 09, 2007
28.35
28.76
27.94
28.37
19,539,716
+0.32(+1.14%)
Oct 08, 2007
28.01
28.17
27.75
28.05
14,937,384
+0.17(+0.61%)
Oct 05, 2007
27.78
28.16
27.75
27.88
28,387,902
+0.73(+2.69%)
Oct 04, 2007
27.19
27.29
26.90
27.15
19,170,078
-0.02(-0.06%)
Oct 03, 2007
27.16
27.38
26.82
27.17
17,870,184
+0.22(+0.82%)
Oct 02, 2007
27.20
27.24
26.62
26.95
15,033,231
-0.09(-0.34%)
Oct 01, 2007
26.76
27.10
26.73
27.04
16,783,436
+0.20(+0.74%)
Sep 28, 2007
26.49
26.89
26.20
26.84
21,687,942
+0.57(+2.18%)
Sep 27, 2007
26.95
26.95
26.17
26.27
20,590,276
-0.43(-1.61%)
Sep 26, 2007
26.70
27.07
26.50
26.70
18,593,748
+0.19(+0.72%)
Sep 25, 2007
25.70
26.65
25.63
26.51
32,839,316
+0.78(+3.03%)
Sep 24, 2007
26.13
26.40
25.51
25.73
27,522,184
-0.32(-1.23%)
Sep 21, 2007
25.54
26.21
25.29
26.05
53,048,716
+0.76(+3.00%)
Sep 20, 2007
25.28
25.61
25.16
25.29
17,157,628
+0.00(+0.00%)
Sep 19, 2007
25.09
25.37
24.81
25.29
25,857,642
+0.23(+0.92%)
Sep 18, 2007
25.06
25.21
24.53
25.06
28,108,380
+0.11(+0.44%)
Sep 17, 2007
24.50
25.10
24.38
24.95
20,437,480
+0.22(+0.89%)
Sep 14, 2007
23.69
25.00
23.65
24.73
28,273,820
+1.01(+4.26%)
Sep 13, 2007
23.60
23.96
23.60
23.72
10,199,888
+0.16(+0.68%)
Sep 12, 2007
23.64
23.94
23.53
23.56
16,553,609
-0.15(-0.63%)
Sep 11, 2007
23.31
23.84
23.31
23.71
17,028,156
+0.41(+1.76%)
Sep 10, 2007
23.85
23.85
23.10
23.30
15,038,292
-0.46(-1.94%)
Sep 07, 2007
23.76
24.05
23.60
23.76
12,243,011
-0.39(-1.61%)
Sep 06, 2007
24.22
24.32
23.62
24.15
13,874,674
+0.05(+0.21%)
Sep 05, 2007
24.10
24.40
23.91
24.10
23,004,102
+0.13(+0.54%)
Sep 04, 2007
23.30
24.50
23.20
23.97
43,017,832
+1.24(+5.46%)
Aug 31, 2007
22.81
22.83
22.51
22.73
12,973,454
+0.12(+0.53%)
Aug 30, 2007
22.49
22.91
22.38
22.61
18,172,298
+0.06(+0.27%)
Aug 29, 2007
22.60
22.69
22.27
22.55
24,598,912
+0.03(+0.13%)
Aug 28, 2007
22.95
23.10
22.50
22.52
18,017,390
-0.51(-2.21%)
Aug 27, 2007
23.59
23.76
23.01
23.03
16,520,266
-0.56(-2.37%)
Aug 24, 2007
23.03
23.73
23.03
23.59
11,191,004
+0.46(+1.99%)
Aug 23, 2007
23.35
23.36
22.95
23.13
15,599,630
-0.10(-0.43%)
Aug 22, 2007
23.22
23.52
23.18
23.23
18,721,504
+0.19(+0.82%)
Aug 21, 2007
23.25
23.48
22.91
23.04
25,949,526
-0.30(-1.29%)
Aug 20, 2007
23.64
23.74
23.18
23.34
13,338,449
-0.20(-0.85%)
Aug 17, 2007
23.26
23.63
22.76
23.54
19,528,106
+0.78(+3.43%)
Aug 16, 2007
23.00
23.15
22.50
22.76
29,640,136
-0.56(-2.40%)
Aug 15, 2007
23.56
24.00
23.25
23.32
18,766,804
-0.40(-1.69%)
Aug 14, 2007
24.69
24.70
23.69
23.72
18,707,060
-0.85(-3.46%)
Aug 13, 2007
24.21
24.74
24.01
24.57
21,310,506
+0.63(+2.63%)
Aug 10, 2007
23.93
24.22
23.52
23.94
22,899,254
+0.14(+0.59%)
Aug 09, 2007
23.67
24.45
23.51
23.80
24,033,104
-0.07(-0.29%)
Aug 08, 2007
23.46
23.87
23.43
23.87
17,203,180
+0.43(+1.83%)
Aug 07, 2007
22.75
23.70
22.69
23.44
20,084,848
+0.47(+2.05%)
Aug 06, 2007
23.03
23.15
22.44
22.97
28,947,908
+0.05(+0.22%)
Aug 03, 2007
22.93
23.39
22.87
22.92
19,702,110
-0.44(-1.88%)
Aug 02, 2007
22.65
23.70
22.65
23.36
21,098,858
+0.11(+0.47%)
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
.