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, 2000
126.75
131.88
125.50
130.25
7,454,400
+5.94(+4.78%)
Apr 27, 2000
114.50
126.75
113.00
124.31
9,982,100
+5.19(+4.35%)
Apr 26, 2000
124.50
126.88
118.25
119.12
8,334,800
-5.38(-4.32%)
Apr 25, 2000
118.75
127.00
118.75
124.50
12,578,200
+10.62(+9.33%)
Apr 24, 2000
115.00
119.12
107.00
113.88
10,987,400
-9.25(-7.51%)
Apr 20, 2000
126.50
129.12
119.50
123.12
6,550,300
-2.75(-2.18%)
Apr 19, 2000
129.38
134.50
122.00
125.88
9,163,000
-0.81(-0.64%)
Apr 18, 2000
116.94
127.50
115.50
126.69
12,433,000
+12.31(+10.77%)
Apr 17, 2000
111.25
122.94
108.00
114.38
22,234,300
-1.62(-1.40%)
Apr 14, 2000
130.25
135.25
111.00
116.00
19,233,700
-20.12(-14.78%)
Apr 13, 2000
136.97
148.12
134.31
136.12
14,011,400
-0.06(-0.05%)
Apr 12, 2000
136.62
142.94
130.50
136.19
14,848,400
+2.69(+2.01%)
Apr 11, 2000
139.56
142.50
132.50
133.50
14,426,800
-8.44(-5.94%)
Apr 10, 2000
152.88
153.00
141.00
141.94
12,430,000
-9.19(-6.08%)
Apr 07, 2000
156.75
160.00
150.75
151.12
12,480,700
-2.88(-1.87%)
Apr 06, 2000
161.94
171.25
150.69
154.00
27,995,200
-11.56(-6.98%)
Apr 05, 2000
162.00
169.88
158.50
165.56
13,685,900
-1.81(-1.08%)
Apr 04, 2000
165.00
171.00
132.75
167.38
21,265,200
+7.25(+4.53%)
Apr 03, 2000
168.75
173.00
159.38
160.12
9,661,400
-11.25(-6.56%)
Mar 31, 2000
175.25
177.25
160.50
171.38
10,842,000
+1.88(+1.11%)
Mar 30, 2000
172.50
187.06
160.25
169.50
15,866,500
-7.56(-4.27%)
Mar 29, 2000
193.44
196.50
174.00
177.06
10,786,900
-17.94(-9.20%)
Mar 28, 2000
197.00
200.75
192.00
195.00
6,415,100
-5.75(-2.86%)
Mar 27, 2000
195.62
205.19
195.00
200.75
8,639,900
+6.75(+3.48%)
Mar 24, 2000
193.50
201.00
188.00
194.00
7,353,900
+3.00(+1.57%)
Mar 23, 2000
193.38
203.00
190.50
191.00
7,354,300
-6.19(-3.14%)
Mar 22, 2000
189.44
205.62
188.50
197.19
15,692,300
+5.44(+2.84%)
Mar 21, 2000
173.00
193.25
168.56
191.75
12,616,400
+19.73(+11.47%)
Mar 20, 2000
172.19
175.38
165.25
172.02
5,202,300
+0.89(+0.52%)
Mar 17, 2000
169.12
176.94
169.00
171.12
5,611,500
+0.94(+0.55%)
Mar 16, 2000
159.19
173.00
156.06
170.19
8,524,800
+11.69(+7.37%)
Mar 15, 2000
168.75
169.00
155.12
158.50
8,821,700
-10.25(-6.07%)
Mar 14, 2000
178.50
183.53
167.94
168.75
7,884,300
-7.06(-4.02%)
Mar 13, 2000
168.12
180.50
168.00
175.81
6,015,500
-2.25(-1.26%)
Mar 10, 2000
181.17
183.00
175.62
178.06
5,203,300
-5.19(-2.83%)
Mar 09, 2000
175.25
185.00
172.00
183.25
8,702,500
+6.25(+3.53%)
Mar 08, 2000
174.62
181.00
165.00
177.00
8,579,600
+5.62(+3.28%)
Mar 07, 2000
174.88
180.38
168.00
171.38
8,672,800
-0.19(-0.11%)
Mar 06, 2000
163.50
177.00
162.73
171.56
12,782,800
+13.56(+8.58%)
Mar 03, 2000
156.00
163.00
151.00
158.00
7,486,200
+3.06(+1.98%)
Mar 02, 2000
155.02
159.00
152.00
154.94
6,113,700
-3.56(-2.25%)
Mar 01, 2000
157.50
163.00
155.00
158.50
5,826,100
-1.19(-0.74%)
Feb 29, 2000
164.44
165.00
155.50
159.69
6,842,200
-2.25(-1.39%)
Feb 28, 2000
161.48
164.75
152.12
161.94
9,210,100
-3.25(-1.97%)
Feb 25, 2000
165.62
170.31
160.31
165.19
5,709,000
-2.87(-1.71%)
Feb 24, 2000
166.48
171.62
159.25
168.06
8,253,800
+1.86(+1.12%)
Feb 23, 2000
153.62
170.00
153.00
166.20
10,583,500
+12.39(+8.06%)
Feb 22, 2000
156.88
157.00
148.94
153.81
8,845,800
-2.31(-1.48%)
Feb 18, 2000
161.25
163.19
155.38
156.12
7,320,900
-7.06(-4.33%)
Feb 17, 2000
165.88
168.00
161.06
163.19
6,217,200
+1.63(+1.01%)
Feb 16, 2000
168.25
170.00
160.00
161.56
6,410,200
-8.44(-4.96%)
Feb 15, 2000
166.38
173.25
156.00
170.00
10,661,600
+4.25(+2.56%)
Feb 14, 2000
173.50
173.75
163.75
165.75
7,582,800
-196.56(-54.25%)
Feb 09, 2000
370.00
377.25
360.12
362.31
5,979,700
-10.81(-2.90%)
Feb 08, 2000
359.00
379.81
358.50
373.12
7,458,100
+19.12(+5.40%)
Feb 07, 2000
354.05
363.00
347.00
354.00
5,216,100
+0.50(+0.14%)
Feb 04, 2000
364.50
372.50
347.00
353.50
8,454,000
-6.75(-1.87%)
Feb 03, 2000
334.86
361.00
334.00
360.25
9,764,400
+32.25(+9.83%)
Feb 02, 2000
321.48
337.00
317.00
328.00
6,703,300
+10.62(+3.35%)
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
.