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 (%)
Apr 28, 2017
48.45
48.50
48.16
48.21
4,925,538
-0.15(-0.31%)
Apr 27, 2017
48.08
48.47
48.02
48.36
10,635,392
+0.10(+0.21%)
Apr 26, 2017
48.40
48.47
48.17
48.26
4,053,137
-0.14(-0.29%)
Apr 25, 2017
48.46
48.16
48.40
10,288,234
+0.25(+0.52%)
Apr 24, 2017
47.89
48.20
47.75
48.15
9,860,283
+0.63(+1.33%)
Apr 21, 2017
47.73
47.77
47.37
47.52
7,054,995
-0.15(-0.31%)
Apr 20, 2017
47.25
47.84
47.07
47.67
10,924,866
+0.67(+1.43%)
Apr 19, 2017
47.60
47.88
46.92
47.00
12,177,241
-0.56(-1.18%)
Apr 18, 2017
47.25
47.74
47.14
47.56
9,341,364
+0.17(+0.36%)
Apr 17, 2017
47.02
47.42
46.92
47.39
3,856,965
+0.49(+1.04%)
Apr 13, 2017
46.85
47.11
46.61
46.90
3,762,132
+0.07(+0.15%)
Apr 12, 2017
46.80
47.16
46.67
46.83
5,127,330
+0.04(+0.09%)
Apr 11, 2017
47.03
47.21
46.42
46.79
5,593,867
-0.42(-0.89%)
Apr 10, 2017
46.49
47.41
46.40
47.21
7,817,942
+0.77(+1.66%)
Apr 07, 2017
46.23
46.53
45.96
46.44
4,629,814
+0.16(+0.35%)
Apr 06, 2017
46.38
46.43
46.04
46.28
4,124,602
-0.10(-0.22%)
Apr 05, 2017
46.41
46.92
46.24
46.38
4,840,299
+0.15(+0.32%)
Apr 04, 2017
46.30
46.47
46.12
46.23
4,758,401
-0.20(-0.43%)
Apr 03, 2017
46.50
46.85
46.16
46.43
7,675,378
+0.02(+0.04%)
Mar 31, 2017
46.52
46.70
46.27
46.41
7,814,123
-0.21(-0.45%)
Mar 30, 2017
46.80
47.05
46.60
46.62
3,449,091
-0.16(-0.34%)
Mar 29, 2017
46.52
46.84
46.30
46.78
4,403,367
+0.21(+0.45%)
Mar 28, 2017
46.33
46.76
46.24
46.57
4,630,801
+0.17(+0.37%)
Mar 27, 2017
45.92
46.48
45.74
46.40
6,016,524
+0.00(+0.00%)
Mar 24, 2017
46.65
46.87
46.14
46.40
5,607,667
-0.20(-0.43%)
Mar 23, 2017
46.13
46.78
46.09
46.60
8,297,815
+0.54(+1.17%)
Mar 22, 2017
45.61
46.14
45.60
46.06
6,773,395
+0.29(+0.63%)
Mar 21, 2017
47.00
47.19
45.68
45.77
6,469,239
-1.00(-2.14%)
Mar 20, 2017
46.62
47.16
46.52
46.77
5,822,991
+0.18(+0.39%)
Mar 17, 2017
46.73
46.90
46.50
46.59
6,192,404
-0.02(-0.04%)
Mar 16, 2017
46.60
46.62
46.30
46.61
3,627,081
+0.32(+0.69%)
Mar 15, 2017
46.55
46.55
45.90
46.29
6,277,798
-0.08(-0.17%)
Mar 14, 2017
46.41
46.76
46.19
46.37
3,800,294
-0.20(-0.43%)
Mar 13, 2017
46.10
47.00
46.10
46.57
4,702,990
+0.59(+1.28%)
Mar 10, 2017
46.20
46.20
45.75
45.98
3,824,529
+0.04(+0.09%)
Mar 09, 2017
45.87
46.12
45.68
45.94
3,767,567
-0.04(-0.09%)
Mar 08, 2017
45.85
46.19
45.73
45.98
3,331,722
+0.25(+0.55%)
Mar 07, 2017
45.50
45.91
45.49
45.73
5,116,841
+0.09(+0.20%)
Mar 06, 2017
45.61
45.69
45.39
45.64
6,694,763
-0.27(-0.59%)
Mar 03, 2017
45.88
46.00
45.60
45.91
6,758,310
-0.03(-0.07%)
Mar 02, 2017
46.02
46.13
45.62
45.94
7,016,956
-0.30(-0.65%)
Mar 01, 2017
45.89
46.41
45.89
46.24
7,258,451
+0.58(+1.27%)
Feb 28, 2017
45.57
45.75
45.25
45.66
7,201,973
-0.05(-0.11%)
Feb 27, 2017
45.45
45.74
45.24
45.71
4,006,822
+0.16(+0.35%)
Feb 24, 2017
45.14
45.55
44.95
45.55
3,714,785
+0.14(+0.31%)
Feb 23, 2017
46.04
46.14
45.29
45.41
7,812,023
-0.57(-1.24%)
Feb 22, 2017
45.47
46.34
45.45
45.98
7,728,405
+0.48(+1.05%)
Feb 21, 2017
45.22
45.61
45.10
45.50
8,115,953
+0.40(+0.89%)
Feb 17, 2017
45.10
45.10
45.10
0
-0.06(-0.13%)
Feb 16, 2017
45.65
45.69
45.01
45.16
8,971,992
-0.49(-1.07%)
Feb 15, 2017
45.03
46.72
44.66
45.65
22,509,000
+0.63(+1.40%)
Feb 14, 2017
45.38
45.58
44.90
45.02
6,675,242
-0.44(-0.97%)
Feb 13, 2017
45.08
45.57
44.94
45.46
7,491,211
+0.43(+0.95%)
Feb 10, 2017
45.15
45.23
44.97
45.03
4,158,744
-0.05(-0.11%)
Feb 09, 2017
44.95
45.24
44.82
45.08
3,768,880
+0.01(+0.02%)
Feb 08, 2017
44.50
45.19
44.34
45.07
6,530,300
+0.70(+1.58%)
Feb 07, 2017
44.43
44.59
44.19
44.37
4,445,546
-0.05(-0.11%)
Feb 06, 2017
43.62
44.53
43.56
44.42
7,308,775
+0.71(+1.62%)
Feb 03, 2017
43.90
43.99
43.66
43.71
6,422,438
+0.02(+0.05%)
Feb 02, 2017
43.63
43.99
43.58
43.69
5,065,067
-0.09(-0.21%)
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
.