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, 2015
33.03
33.76
32.85
33.81
17,516,700
+0.87(+2.64%)
Nov 27, 2015
32.79
33.09
32.44
32.94
5,316,055
-0.22(-0.66%)
Nov 25, 2015
32.77
33.16
33.16
33.16
13,257,200
+0.20(+0.61%)
Nov 24, 2015
33.09
33.19
32.61
32.96
13,362,668
-0.40(-1.20%)
Nov 23, 2015
33.00
33.87
32.87
33.36
11,899,686
+0.25(+0.76%)
Nov 20, 2015
32.86
33.30
32.69
33.11
12,498,532
+0.48(+1.49%)
Nov 19, 2015
33.21
33.50
32.58
32.62
14,219,404
-0.35(-1.08%)
Nov 18, 2015
32.89
33.02
32.32
32.98
11,103,141
+0.12(+0.37%)
Nov 17, 2015
33.01
33.12
32.62
32.86
10,269,792
-0.09(-0.26%)
Nov 16, 2015
32.23
32.99
32.12
32.95
11,015,496
+0.76(+2.35%)
Nov 13, 2015
32.78
33.04
32.17
32.19
11,063,301
-1.04(-3.13%)
Nov 12, 2015
33.20
33.84
33.13
33.23
14,273,138
-0.15(-0.45%)
Nov 11, 2015
34.21
34.23
33.02
33.38
11,802,941
-0.61(-1.79%)
Nov 10, 2015
33.45
34.13
33.26
33.99
11,509,883
+0.31(+0.92%)
Nov 09, 2015
34.07
34.08
33.08
33.68
13,633,732
-0.52(-1.52%)
Nov 06, 2015
34.94
35.20
33.46
34.20
16,608,581
-0.92(-2.62%)
Nov 05, 2015
35.02
35.30
34.16
35.12
15,678,554
+0.05(+0.14%)
Nov 04, 2015
34.89
35.24
34.75
35.07
17,500,660
+0.35(+1.01%)
Nov 03, 2015
35.15
35.34
34.65
34.72
12,394,280
-0.55(-1.56%)
Nov 02, 2015
35.46
35.46
35.07
35.27
15,206,293
-0.35(-0.98%)
Oct 30, 2015
35.14
35.70
35.05
35.62
17,418,896
+0.57(+1.63%)
Oct 29, 2015
34.87
35.15
34.70
35.05
10,795,590
-0.14(-0.38%)
Oct 28, 2015
34.30
35.27
34.30
35.19
15,173,773
+0.89(+2.58%)
Oct 27, 2015
34.97
35.47
33.88
34.30
26,380,600
+0.90(+2.69%)
Oct 26, 2015
33.13
33.49
33.00
33.40
15,802,466
+0.23(+0.69%)
Oct 23, 2015
32.65
33.36
32.24
33.17
24,308,632
+1.50(+4.74%)
Oct 22, 2015
31.26
31.90
31.21
31.67
18,495,674
+0.55(+1.77%)
Oct 21, 2015
32.06
32.43
31.01
31.12
30,433,580
-1.71(-5.21%)
Oct 20, 2015
33.49
33.59
32.77
32.83
19,317,092
-0.67(-2.00%)
Oct 19, 2015
33.26
33.63
33.18
33.50
10,855,012
+0.13(+0.39%)
Oct 16, 2015
33.64
33.86
33.16
33.37
12,498,907
-0.11(-0.33%)
Oct 15, 2015
32.42
33.49
32.40
33.48
19,403,600
+1.39(+4.33%)
Oct 14, 2015
32.28
32.49
31.78
32.09
11,280,844
-0.25(-0.77%)
Oct 13, 2015
32.56
32.83
32.32
32.34
15,873,827
-0.52(-1.58%)
Oct 12, 2015
32.71
33.02
32.55
32.86
12,579,798
+0.34(+1.05%)
Oct 09, 2015
32.35
32.69
31.99
32.52
11,830,351
+0.15(+0.46%)
Oct 08, 2015
31.79
32.50
31.73
32.37
14,245,376
+0.50(+1.57%)
Oct 07, 2015
31.31
31.99
31.21
31.87
12,224,692
+0.92(+2.96%)
Oct 06, 2015
30.79
31.18
30.66
30.95
10,963,657
+0.10(+0.34%)
Oct 05, 2015
30.80
31.20
30.35
30.85
12,882,605
+0.14(+0.46%)
Oct 02, 2015
28.62
30.71
28.43
30.71
29,250,544
+1.80(+6.23%)
Oct 01, 2015
28.95
29.00
28.44
28.91
14,466,526
+0.00(+0.00%)
Sep 30, 2015
28.65
29.11
28.49
28.91
18,317,908
+0.65(+2.30%)
Sep 29, 2015
28.58
29.22
27.85
28.26
41,893,184
+0.66(+2.39%)
Sep 28, 2015
29.03
29.22
27.20
27.60
49,531,020
-1.53(-5.25%)
Sep 25, 2015
29.66
29.71
28.91
29.13
12,817,501
-0.21(-0.72%)
Sep 24, 2015
29.47
29.57
28.85
29.34
19,107,370
-0.40(-1.34%)
Sep 23, 2015
30.56
30.57
29.63
29.74
12,754,372
-0.66(-2.17%)
Sep 22, 2015
30.78
30.92
30.17
30.40
15,614,588
-0.77(-2.47%)
Sep 21, 2015
31.20
31.73
30.88
31.17
18,744,852
+0.43(+1.40%)
Sep 18, 2015
30.51
30.80
30.41
30.74
20,538,316
-0.19(-0.61%)
Sep 17, 2015
31.31
31.33
30.81
30.93
17,093,584
-0.47(-1.50%)
Sep 16, 2015
31.14
31.77
30.99
31.40
22,179,724
+0.36(+1.16%)
Sep 15, 2015
29.72
31.23
29.41
31.04
25,659,190
+0.72(+2.37%)
Sep 14, 2015
30.68
30.92
30.00
30.32
22,183,966
-1.11(-3.53%)
Sep 11, 2015
31.09
31.43
30.63
31.43
14,365,370
+0.28(+0.90%)
Sep 10, 2015
31.35
31.59
31.03
31.15
14,329,192
-0.37(-1.17%)
Sep 09, 2015
30.40
31.80
30.35
31.52
47,055,668
+0.62(+2.01%)
Sep 08, 2015
32.20
32.83
30.86
30.90
26,841,112
-0.68(-2.15%)
Sep 04, 2015
32.00
31.58
31.58
31.58
13,854,100
-0.96(-2.95%)
Sep 03, 2015
31.86
32.74
31.80
32.54
13,748,876
+0.77(+2.42%)
Sep 02, 2015
32.01
32.03
31.38
31.77
15,687,980
+0.17(+0.54%)
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
.