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 (%)
Nov 30, 2004
37.94
38.19
37.52
37.62
11,088,500
-0.50(-1.31%)
Nov 29, 2004
38.07
38.24
37.50
38.12
13,926,400
+0.31(+0.82%)
Nov 26, 2004
37.83
38.15
37.57
37.81
6,231,000
+0.20(+0.53%)
Nov 24, 2004
37.15
37.64
36.66
37.61
16,502,600
+1.21(+3.32%)
Nov 23, 2004
36.70
37.05
36.10
36.40
14,694,400
-0.05(-0.14%)
Nov 22, 2004
36.02
36.50
35.35
36.45
17,268,800
+0.30(+0.83%)
Nov 19, 2004
37.24
37.41
35.90
36.15
15,967,700
-1.04(-2.80%)
Nov 18, 2004
37.44
37.78
37.10
37.19
15,434,800
+0.24(+0.65%)
Nov 17, 2004
36.95
37.37
36.48
36.95
15,236,100
+0.21(+0.57%)
Nov 16, 2004
37.29
37.41
36.56
36.74
15,169,600
-0.89(-2.37%)
Nov 15, 2004
37.78
38.00
37.31
37.63
13,142,500
-0.17(-0.45%)
Nov 12, 2004
37.88
38.30
37.53
37.80
16,556,700
+0.01(+0.03%)
Nov 11, 2004
36.87
37.82
36.46
37.79
16,665,100
+1.13(+3.08%)
Nov 10, 2004
36.85
37.19
36.37
36.66
14,212,400
-0.37(-1.00%)
Nov 09, 2004
37.24
37.63
36.86
37.03
15,060,500
-0.11(-0.30%)
Nov 08, 2004
36.83
37.32
36.71
37.14
15,383,000
+0.79(+2.17%)
Nov 05, 2004
37.60
37.85
35.76
36.35
25,730,000
-1.31(-3.48%)
Nov 04, 2004
37.63
37.95
36.75
37.66
19,838,600
-0.31(-0.82%)
Nov 03, 2004
38.86
39.25
37.54
37.97
25,388,400
+0.23(+0.61%)
Nov 02, 2004
36.97
38.15
36.89
37.74
22,935,600
+0.82(+2.22%)
Nov 01, 2004
35.91
37.00
35.86
36.92
16,485,000
+0.73(+2.02%)
Oct 29, 2004
36.18
36.72
35.86
36.19
13,470,100
-0.26(-0.71%)
Oct 28, 2004
35.83
36.50
35.82
36.45
13,357,400
+0.27(+0.75%)
Oct 27, 2004
34.88
36.52
34.85
36.18
21,025,500
+1.09(+3.11%)
Oct 26, 2004
35.12
35.39
34.75
35.09
15,742,200
-0.11(-0.31%)
Oct 25, 2004
34.85
35.24
34.50
35.20
17,843,800
+0.24(+0.69%)
Oct 22, 2004
36.58
36.75
34.93
34.96
35,707,700
-0.74(-2.07%)
Oct 21, 2004
35.37
35.93
34.90
35.70
28,070,500
+1.21(+3.51%)
Oct 20, 2004
34.34
34.57
34.00
34.49
16,009,200
-0.15(-0.43%)
Oct 19, 2004
35.42
35.69
34.53
34.64
22,347,500
-0.66(-1.87%)
Oct 18, 2004
34.31
35.40
34.11
35.30
19,850,600
+0.78(+2.26%)
Oct 15, 2004
34.94
35.03
34.41
34.52
19,661,100
-0.44(-1.26%)
Oct 14, 2004
34.98
35.15
34.22
34.96
22,812,300
+0.00(+0.00%)
Oct 13, 2004
35.95
36.28
34.84
34.96
49,515,800
+0.73(+2.13%)
Oct 12, 2004
33.69
34.48
33.60
34.23
32,083,300
+0.21(+0.61%)
Oct 11, 2004
34.39
34.55
33.65
34.02
12,684,400
-0.15(-0.44%)
Oct 08, 2004
34.49
35.00
34.10
34.17
16,182,800
-0.61(-1.75%)
Oct 07, 2004
34.91
35.49
34.72
34.78
16,278,000
-0.18(-0.51%)
Oct 06, 2004
34.75
35.15
34.51
34.96
17,126,500
+0.00(+0.00%)
Oct 05, 2004
34.57
35.00
34.43
34.96
14,977,900
+0.05(+0.14%)
Oct 04, 2004
35.14
35.45
34.73
34.91
21,300,200
-0.12(-0.34%)
Oct 01, 2004
34.35
35.14
34.12
35.03
22,134,400
+1.12(+3.30%)
Sep 30, 2004
33.59
34.49
33.56
33.91
25,716,100
-0.09(-0.26%)
Sep 29, 2004
32.80
34.15
32.77
34.00
30,205,200
+1.20(+3.66%)
Sep 28, 2004
32.23
33.00
31.67
32.80
18,251,000
+0.98(+3.08%)
Sep 27, 2004
32.58
32.72
31.65
31.82
15,258,400
-0.76(-2.33%)
Sep 24, 2004
33.17
33.25
32.56
32.58
11,293,000
-0.46(-1.39%)
Sep 23, 2004
32.70
33.33
32.33
33.04
15,697,000
+0.57(+1.76%)
Sep 22, 2004
32.82
33.75
32.38
32.47
22,230,800
-0.79(-2.38%)
Sep 21, 2004
33.40
33.48
32.80
33.26
17,067,900
+0.00(+0.00%)
Sep 20, 2004
32.85
34.04
32.85
33.26
18,788,000
-0.20(-0.60%)
Sep 17, 2004
33.00
33.50
32.66
33.46
15,441,200
+0.67(+2.04%)
Sep 16, 2004
32.94
33.94
32.52
32.79
23,334,600
-0.11(-0.33%)
Sep 15, 2004
32.61
33.40
32.41
32.90
17,275,100
-0.30(-0.90%)
Sep 14, 2004
31.62
33.55
31.44
33.20
28,415,800
+1.33(+4.17%)
Sep 13, 2004
31.03
31.99
31.01
31.87
17,545,100
+0.79(+2.54%)
Sep 10, 2004
30.24
31.12
30.21
31.08
11,316,400
+0.59(+1.94%)
Sep 09, 2004
30.29
30.70
29.83
30.49
16,367,900
+0.11(+0.36%)
Sep 08, 2004
29.59
30.47
29.57
30.38
18,680,500
+0.74(+2.50%)
Sep 07, 2004
29.87
30.10
29.27
29.64
16,418,700
+0.18(+0.61%)
Sep 03, 2004
29.65
30.31
29.27
29.46
12,787,200
-0.38(-1.26%)
Sep 02, 2004
28.70
30.16
28.66
29.84
17,272,700
+0.82(+2.84%)
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
.