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, 2008
13.09
13.36
12.71
12.82
24,021,680
-0.11(-0.85%)
Oct 30, 2008
12.53
13.18
12.25
12.93
26,706,720
+0.79(+6.51%)
Oct 29, 2008
12.20
12.61
11.92
12.14
21,442,952
-0.22(-1.78%)
Oct 28, 2008
11.89
12.40
11.25
12.36
22,795,866
+0.78(+6.74%)
Oct 27, 2008
11.82
12.19
11.50
11.58
16,373,667
-0.52(-4.30%)
Oct 24, 2008
11.31
12.33
11.31
12.10
29,722,998
-0.55(-4.35%)
Oct 23, 2008
12.15
12.70
11.55
12.65
27,735,808
+0.26(+2.10%)
Oct 22, 2008
12.36
12.84
12.35
12.39
35,637,220
+0.32(+2.65%)
Oct 21, 2008
12.62
12.74
12.04
12.07
28,197,996
-0.79(-6.14%)
Oct 20, 2008
13.03
13.03
12.33
12.86
24,984,080
-0.04(-0.31%)
Oct 17, 2008
12.88
13.50
12.68
12.90
38,987,392
-0.09(-0.69%)
Oct 16, 2008
11.90
13.73
11.37
12.99
107,672,992
+1.24(+10.55%)
Oct 15, 2008
12.49
12.55
11.75
11.75
27,522,324
-0.90(-7.11%)
Oct 14, 2008
13.78
13.93
12.37
12.65
26,914,208
-0.84(-6.23%)
Oct 13, 2008
13.14
13.51
12.56
13.49
26,042,084
+1.20(+9.76%)
Oct 10, 2008
12.22
12.92
11.96
12.29
38,704,880
-0.36(-2.85%)
Oct 09, 2008
13.90
13.90
12.47
12.65
40,802,720
-1.11(-8.07%)
Oct 08, 2008
13.80
14.58
13.20
13.76
31,653,016
-0.82(-5.62%)
Oct 07, 2008
15.19
15.49
14.53
14.58
27,696,340
-0.73(-4.77%)
Oct 06, 2008
15.27
16.07
14.55
15.31
42,856,700
-0.69(-4.31%)
Oct 03, 2008
15.81
16.44
15.75
16.00
27,483,454
+0.42(+2.70%)
Oct 02, 2008
16.77
16.85
15.54
15.58
23,416,060
-1.38(-8.14%)
Oct 01, 2008
17.17
17.31
16.80
16.96
13,724,922
-0.34(-1.97%)
Sep 30, 2008
17.15
17.62
17.00
17.30
23,678,900
+0.42(+2.49%)
Sep 29, 2008
18.77
18.92
16.88
16.88
37,058,808
-2.04(-10.78%)
Sep 26, 2008
18.75
19.25
18.65
18.92
14,926,087
-0.28(-1.46%)
Sep 25, 2008
19.09
19.56
18.97
19.20
14,482,564
+0.05(+0.26%)
Sep 24, 2008
18.90
19.19
18.82
19.15
12,765,794
+0.22(+1.16%)
Sep 23, 2008
18.71
19.13
18.67
18.93
20,230,072
+0.25(+1.34%)
Sep 22, 2008
19.60
19.60
18.64
18.68
16,911,646
-1.21(-6.08%)
Sep 19, 2008
20.58
20.79
19.27
19.89
31,651,748
-0.93(-4.47%)
Sep 18, 2008
18.79
20.82
18.49
20.82
37,285,872
+2.00(+10.63%)
Sep 17, 2008
18.97
19.08
18.20
18.82
28,797,462
-0.44(-2.28%)
Sep 16, 2008
18.25
19.35
18.24
19.26
33,897,000
+0.41(+2.18%)
Sep 15, 2008
18.27
19.14
18.25
18.85
32,564,004
-0.23(-1.21%)
Sep 12, 2008
18.43
19.17
18.34
19.08
21,308,348
+0.53(+2.86%)
Sep 11, 2008
17.40
18.57
17.33
18.55
28,407,872
+0.85(+4.80%)
Sep 10, 2008
17.63
17.79
17.25
17.70
19,619,590
+0.12(+0.68%)
Sep 09, 2008
18.14
18.19
17.53
17.58
25,271,404
-0.68(-3.72%)
Sep 08, 2008
18.33
18.37
17.87
18.26
16,435,101
+0.18(+1.00%)
Sep 05, 2008
17.92
18.34
17.80
18.08
17,089,048
+0.33(+1.86%)
Sep 04, 2008
18.71
18.81
17.75
17.75
23,887,884
-1.01(-5.38%)
Sep 03, 2008
18.85
19.00
18.70
18.76
11,557,073
+0.01(+0.05%)
Sep 02, 2008
19.63
19.77
18.74
18.75
16,945,140
-0.63(-3.25%)
Aug 29, 2008
19.54
19.60
19.28
19.38
11,205,720
-0.27(-1.37%)
Aug 28, 2008
19.48
19.76
19.38
19.65
11,729,364
+0.28(+1.45%)
Aug 27, 2008
19.08
19.45
18.93
19.37
9,300,011
+0.28(+1.47%)
Aug 26, 2008
19.12
19.20
19.00
19.09
8,770,560
+0.00(+0.00%)
Aug 25, 2008
19.34
19.40
19.05
19.09
13,779,228
-0.44(-2.25%)
Aug 22, 2008
19.11
19.68
19.10
19.53
11,087,897
+0.42(+2.20%)
Aug 21, 2008
19.06
19.18
18.86
19.11
16,994,504
-0.06(-0.31%)
Aug 20, 2008
19.57
19.65
19.10
19.17
16,336,874
-0.25(-1.29%)
Aug 19, 2008
19.78
19.91
19.41
19.42
12,837,279
-0.31(-1.57%)
Aug 18, 2008
20.47
20.52
19.66
19.73
14,586,844
-0.71(-3.47%)
Aug 15, 2008
20.27
20.82
20.27
20.44
14,949,053
+0.16(+0.79%)
Aug 14, 2008
20.20
20.57
20.14
20.28
11,103,300
-0.08(-0.39%)
Aug 13, 2008
20.33
20.48
20.06
20.36
11,926,890
-0.07(-0.34%)
Aug 12, 2008
20.21
20.60
20.04
20.43
13,848,833
+0.17(+0.84%)
Aug 11, 2008
19.89
20.28
19.65
20.26
12,879,388
+0.36(+1.81%)
Aug 08, 2008
20.19
20.19
19.87
19.90
13,639,967
-0.29(-1.44%)
Aug 07, 2008
19.80
20.25
19.64
20.19
14,017,472
+0.19(+0.95%)
Aug 06, 2008
19.77
20.18
19.53
20.00
14,698,596
+0.18(+0.91%)
Aug 05, 2008
19.70
19.91
19.53
19.82
14,415,200
+0.44(+2.27%)
Aug 04, 2008
19.77
19.77
19.21
19.38
14,063,249
-0.42(-2.12%)
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
.