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 (%)
Feb 28, 2006
32.74
32.98
31.34
32.06
39,926,760
-0.68(-2.08%)
Feb 27, 2006
33.11
33.21
32.57
32.74
11,824,235
-0.27(-0.82%)
Feb 24, 2006
33.20
33.34
32.92
33.01
10,136,525
-0.14(-0.42%)
Feb 23, 2006
33.01
33.66
32.88
33.15
14,948,490
-0.01(-0.03%)
Feb 22, 2006
32.49
33.34
32.40
33.16
18,433,966
+0.77(+2.38%)
Feb 21, 2006
32.90
33.07
32.38
32.39
14,331,553
-0.37(-1.13%)
Feb 17, 2006
32.88
33.14
32.71
32.76
12,620,166
+0.01(+0.03%)
Feb 16, 2006
33.30
33.40
32.60
32.75
19,619,700
-0.27(-0.82%)
Feb 15, 2006
32.62
33.33
32.55
33.02
19,545,488
+0.30(+0.92%)
Feb 14, 2006
32.14
32.83
32.05
32.72
26,201,028
+0.68(+2.12%)
Feb 13, 2006
32.21
32.44
31.70
32.04
26,139,352
-0.47(-1.45%)
Feb 10, 2006
32.58
32.60
32.10
32.51
19,622,104
+0.01(+0.03%)
Feb 09, 2006
33.01
33.36
32.40
32.50
25,334,912
-0.50(-1.52%)
Feb 08, 2006
33.24
33.40
32.51
33.00
28,113,180
-0.02(-0.06%)
Feb 07, 2006
33.01
33.10
32.32
33.02
37,245,500
+0.10(+0.30%)
Feb 06, 2006
33.90
33.95
32.78
32.92
23,525,508
-0.62(-1.85%)
Feb 03, 2006
34.00
34.05
33.26
33.54
32,639,802
-0.71(-2.07%)
Feb 02, 2006
35.01
35.10
34.10
34.25
18,323,452
-0.75(-2.14%)
Feb 01, 2006
34.25
35.00
34.35
35.00
43,600,476
+0.62(+1.82%)
Jan 31, 2006
35.20
35.20
34.31
34.38
36,515,160
-0.67(-1.93%)
Jan 30, 2006
35.06
35.23
34.88
35.05
29,029,516
-0.04(-0.11%)
Jan 27, 2006
35.16
35.27
34.66
35.09
24,317,484
-0.08(-0.22%)
Jan 26, 2006
34.94
35.25
34.49
35.17
28,478,468
+0.68(+1.97%)
Jan 25, 2006
35.43
35.48
34.38
34.49
23,784,160
-0.38(-1.09%)
Jan 24, 2006
34.55
35.20
34.51
34.87
31,676,956
+0.70(+2.05%)
Jan 23, 2006
34.37
34.40
33.98
34.17
30,890,510
+0.43(+1.27%)
Jan 20, 2006
34.44
34.66
33.21
33.74
57,670,940
-0.59(-1.72%)
Jan 19, 2006
35.82
35.84
34.24
34.33
60,915,024
-0.85(-2.42%)
Jan 18, 2006
35.60
36.16
34.74
35.18
118,643,648
-4.93(-12.29%)
Jan 17, 2006
39.09
40.39
38.96
40.11
42,061,648
+0.21(+0.53%)
Jan 13, 2006
41.00
41.08
39.62
39.90
30,960,852
-0.99(-2.42%)
Jan 12, 2006
41.92
41.99
40.76
40.89
18,921,600
-0.98(-2.34%)
Jan 11, 2006
42.19
42.31
41.72
41.87
26,191,420
-1.11(-2.58%)
Jan 10, 2006
42.96
43.34
42.34
42.98
16,288,150
-0.44(-1.01%)
Jan 09, 2006
43.10
43.66
42.82
43.42
16,267,788
+0.21(+0.49%)
Jan 06, 2006
42.88
43.57
42.80
43.21
29,422,028
+1.68(+4.05%)
Jan 05, 2006
40.93
41.73
40.85
41.53
12,829,610
+0.56(+1.37%)
Jan 04, 2006
41.22
41.90
40.77
40.97
20,553,480
+0.06(+0.15%)
Jan 03, 2006
39.69
41.22
38.79
40.91
24,230,028
+1.73(+4.42%)
Dec 30, 2005
39.40
39.56
39.05
39.18
12,233,062
-0.38(-0.96%)
Dec 29, 2005
40.25
40.35
39.41
39.56
10,116,658
-0.69(-1.71%)
Dec 28, 2005
40.10
40.48
39.77
40.25
11,567,900
+0.31(+0.78%)
Dec 27, 2005
40.65
40.94
39.85
39.94
11,675,300
-0.69(-1.70%)
Dec 23, 2005
41.00
41.10
40.45
40.63
5,070,197
-0.20(-0.49%)
Dec 22, 2005
40.69
41.68
40.55
40.83
9,548,844
+0.36(+0.89%)
Dec 21, 2005
40.52
41.05
40.35
40.47
11,361,262
-0.21(-0.52%)
Dec 20, 2005
41.26
41.36
40.48
40.68
15,268,950
-0.37(-0.90%)
Dec 19, 2005
42.16
42.89
40.88
41.05
18,572,422
-1.27(-3.00%)
Dec 16, 2005
41.80
42.67
41.75
42.32
21,803,372
+0.57(+1.37%)
Dec 15, 2005
41.30
41.84
41.14
41.75
20,907,380
+0.45(+1.09%)
Dec 14, 2005
41.12
41.68
40.84
41.30
23,032,422
+0.10(+0.24%)
Dec 13, 2005
40.01
41.40
40.00
41.20
17,260,944
+1.12(+2.79%)
Dec 12, 2005
40.41
40.54
39.81
40.08
9,776,597
-0.23(-0.57%)
Dec 09, 2005
40.50
40.87
40.20
40.31
11,118,984
-0.04(-0.10%)
Dec 08, 2005
40.25
40.54
39.95
40.35
12,848,242
+0.24(+0.60%)
Dec 07, 2005
40.31
40.63
39.57
40.11
15,619,312
-0.08(-0.20%)
Dec 06, 2005
40.78
41.18
40.12
40.19
16,330,358
-0.28(-0.69%)
Dec 05, 2005
40.88
41.03
40.37
40.47
15,389,453
-0.74(-1.80%)
Dec 02, 2005
41.22
41.85
40.89
41.21
14,410,126
+0.14(+0.34%)
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
.