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, 2010
16.20
16.34
15.77
15.81
24,974,332
-0.56(-3.45%)
Nov 29, 2010
16.10
16.45
15.95
16.38
14,652,995
+0.16(+0.99%)
Nov 26, 2010
16.25
16.40
16.22
16.22
4,953,838
-0.19(-1.16%)
Nov 24, 2010
16.31
16.41
16.41
16.41
11,743,360
+0.22(+1.36%)
Nov 23, 2010
16.34
16.43
16.04
16.19
22,938,588
-0.37(-2.23%)
Nov 22, 2010
16.43
16.65
16.25
16.56
14,253,619
-0.01(-0.06%)
Nov 19, 2010
16.97
16.97
16.52
16.57
24,036,920
-0.42(-2.47%)
Nov 18, 2010
16.40
17.17
16.29
16.99
46,498,464
+0.84(+5.20%)
Nov 17, 2010
16.21
16.33
16.11
16.15
10,305,774
-0.09(-0.55%)
Nov 16, 2010
16.45
16.49
16.10
16.24
23,484,070
-0.36(-2.14%)
Nov 15, 2010
16.56
16.89
16.33
16.59
18,921,076
+0.04(+0.27%)
Nov 12, 2010
16.65
16.75
16.40
16.55
17,703,316
-0.25(-1.49%)
Nov 11, 2010
16.63
16.86
16.52
16.80
15,310,521
-0.14(-0.83%)
Nov 10, 2010
17.00
17.01
16.75
16.94
17,006,932
-0.03(-0.18%)
Nov 09, 2010
17.22
17.60
16.86
16.97
56,210,716
+0.53(+3.22%)
Nov 08, 2010
16.29
16.50
16.25
16.44
15,561,449
+0.18(+1.08%)
Nov 05, 2010
16.18
16.40
16.18
16.27
13,413,950
+0.07(+0.40%)
Nov 04, 2010
16.31
16.35
16.02
16.20
26,484,638
+0.03(+0.19%)
Nov 03, 2010
16.21
16.23
16.01
16.17
17,323,784
-0.02(-0.14%)
Nov 02, 2010
16.29
16.40
16.18
16.19
9,964,687
+0.04(+0.26%)
Nov 01, 2010
16.50
16.52
16.08
16.15
14,360,634
-0.34(-2.06%)
Oct 29, 2010
16.37
16.52
16.33
16.49
16,013,622
+0.09(+0.55%)
Oct 28, 2010
16.45
16.45
16.31
16.40
12,677,986
-0.02(-0.12%)
Oct 27, 2010
16.40
16.43
16.20
16.42
13,766,092
+0.02(+0.12%)
Oct 25, 2010
16.30
16.44
16.15
16.40
17,066,620
+0.09(+0.58%)
Oct 22, 2010
15.90
16.41
15.86
16.30
24,268,984
+0.33(+2.10%)
Oct 21, 2010
15.90
16.00
15.73
15.97
26,810,952
+0.17(+1.08%)
Oct 20, 2010
15.79
16.25
15.79
15.80
37,775,096
+0.31(+2.00%)
Oct 19, 2010
15.73
15.80
15.37
15.49
32,580,196
-0.44(-2.73%)
Oct 18, 2010
16.20
16.28
15.75
15.93
36,300,340
-0.32(-2.00%)
Oct 15, 2010
16.17
16.73
15.90
16.25
58,481,712
+0.32(+2.01%)
Oct 14, 2010
16.75
16.76
15.75
15.93
123,324,672
+0.68(+4.46%)
Oct 13, 2010
14.57
15.48
14.50
15.25
48,503,272
+0.82(+5.68%)
Oct 12, 2010
14.36
14.47
14.27
14.43
12,464,695
+0.02(+0.14%)
Oct 11, 2010
14.45
14.57
14.38
14.41
8,347,479
-0.08(-0.55%)
Oct 08, 2010
14.21
14.56
14.18
14.49
16,102,825
+0.26(+1.83%)
Oct 07, 2010
14.60
14.61
14.14
14.23
17,650,938
-0.29(-2.00%)
Oct 06, 2010
14.60
14.70
14.34
14.52
20,296,970
-0.09(-0.62%)
Oct 05, 2010
14.45
14.77
14.40
14.61
23,988,400
+0.33(+2.31%)
Oct 04, 2010
14.20
14.32
14.13
14.28
20,553,576
+0.01(+0.07%)
Oct 01, 2010
14.19
14.35
14.13
14.27
16,096,442
+0.10(+0.71%)
Sep 30, 2010
14.26
14.35
13.99
14.17
20,030,856
-0.17(-1.19%)
Sep 29, 2010
14.36
14.39
14.06
14.34
24,448,804
-0.05(-0.35%)
Sep 28, 2010
14.33
14.45
14.14
14.39
16,074,055
+0.11(+0.78%)
Sep 27, 2010
14.46
14.53
14.25
14.28
20,672,914
-0.22(-1.52%)
Sep 24, 2010
14.30
14.51
14.24
14.50
24,154,784
+0.33(+2.33%)
Sep 23, 2010
13.93
14.24
13.93
14.17
16,799,636
+0.13(+0.93%)
Sep 22, 2010
14.19
14.25
13.96
14.04
18,334,068
-0.14(-1.00%)
Sep 21, 2010
13.94
14.26
13.92
14.18
32,048,350
+0.32(+2.34%)
Sep 20, 2010
13.95
14.06
13.84
13.86
26,678,966
-0.03(-0.23%)
Sep 17, 2010
14.33
14.33
13.88
13.89
79,565,376
-0.38(-2.66%)
Sep 15, 2010
14.03
14.35
13.77
14.27
90,035,336
+0.64(+4.69%)
Sep 14, 2010
13.76
13.76
13.60
13.63
23,064,490
-0.10(-0.73%)
Sep 13, 2010
13.83
13.88
13.61
13.73
23,909,332
+0.05(+0.37%)
Sep 10, 2010
13.68
13.77
13.54
13.68
18,590,128
+0.03(+0.22%)
Sep 09, 2010
13.88
13.92
13.57
13.65
17,603,068
-0.10(-0.73%)
Sep 08, 2010
13.66
13.82
13.62
13.75
12,102,685
+0.22(+1.63%)
Sep 07, 2010
13.56
13.62
13.50
13.53
10,240,290
-0.09(-0.66%)
Sep 03, 2010
13.69
13.75
13.56
13.62
12,478,411
+0.11(+0.81%)
Sep 02, 2010
13.33
13.54
13.26
13.51
18,189,434
+0.14(+1.05%)
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
.