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 29, 2005
34.60
34.75
33.92
34.50
15,762,667
+0.17(+0.50%)
Apr 28, 2005
34.70
34.93
34.02
34.33
16,163,672
-0.62(-1.77%)
Apr 27, 2005
34.70
35.14
34.59
34.95
14,963,935
-0.05(-0.14%)
Apr 26, 2005
35.12
35.42
34.80
35.00
18,025,496
-0.49(-1.38%)
Apr 25, 2005
34.58
35.59
34.58
35.49
23,886,772
+0.62(+1.78%)
Apr 22, 2005
35.21
35.88
34.50
34.87
31,876,514
-1.00(-2.79%)
Apr 21, 2005
35.12
35.91
34.71
35.87
27,973,376
+1.22(+3.52%)
Apr 20, 2005
34.96
35.25
34.36
34.65
50,172,668
+1.43(+4.31%)
Apr 19, 2005
32.96
33.33
32.42
33.22
34,528,924
+0.67(+2.06%)
Apr 18, 2005
32.43
33.09
32.40
32.55
19,202,800
+0.09(+0.28%)
Apr 15, 2005
32.96
33.41
32.29
32.46
27,053,032
-1.00(-2.99%)
Apr 14, 2005
33.63
34.20
33.40
33.46
19,910,552
-0.14(-0.42%)
Apr 13, 2005
34.16
34.46
33.40
33.60
16,890,230
-0.68(-1.98%)
Apr 12, 2005
34.35
34.50
33.74
34.28
22,732,952
-0.32(-0.92%)
Apr 11, 2005
34.97
35.09
34.54
34.60
11,763,732
-0.16(-0.46%)
Apr 08, 2005
35.04
35.14
34.65
34.76
11,106,435
-0.31(-0.88%)
Apr 07, 2005
34.45
35.25
34.45
35.07
20,602,518
+0.58(+1.68%)
Apr 06, 2005
35.14
35.42
34.12
34.49
23,596,720
-0.66(-1.88%)
Apr 05, 2005
35.15
35.40
34.84
35.15
20,330,220
+0.08(+0.23%)
Apr 04, 2005
34.34
35.27
33.75
35.07
27,877,992
+0.79(+2.30%)
Apr 01, 2005
34.18
34.77
34.15
34.28
28,063,512
+0.38(+1.12%)
Mar 31, 2005
33.55
34.20
33.20
33.90
25,477,290
+0.42(+1.25%)
Mar 30, 2005
32.31
33.60
32.27
33.48
28,387,788
+1.32(+4.10%)
Mar 29, 2005
32.18
32.84
31.79
32.16
23,555,784
-0.09(-0.28%)
Mar 28, 2005
32.21
32.50
32.10
32.25
20,682,810
+0.84(+2.67%)
Mar 24, 2005
31.94
32.09
31.41
31.41
23,224,772
+0.54(+1.75%)
Mar 23, 2005
30.91
31.33
30.85
30.87
13,943,925
-0.12(-0.39%)
Mar 22, 2005
31.70
31.98
30.86
30.99
19,637,494
-0.63(-1.99%)
Mar 21, 2005
31.29
31.77
30.98
31.62
18,471,786
+0.51(+1.64%)
Mar 18, 2005
31.53
31.73
30.91
31.11
21,699,512
-0.50(-1.58%)
Mar 17, 2005
31.80
31.98
31.54
31.61
13,762,346
+0.03(+0.09%)
Mar 16, 2005
31.87
32.35
31.40
31.58
18,130,060
-0.36(-1.13%)
Mar 15, 2005
31.61
32.28
31.53
31.94
21,028,526
+0.62(+1.98%)
Mar 14, 2005
31.74
31.83
30.65
31.32
19,737,964
-0.33(-1.04%)
Mar 11, 2005
31.86
32.21
31.65
31.65
13,380,612
-0.26(-0.81%)
Mar 10, 2005
32.43
32.56
31.60
31.91
19,386,856
-0.41(-1.27%)
Mar 09, 2005
33.01
33.15
32.01
32.32
21,824,378
-0.84(-2.53%)
Mar 08, 2005
33.55
33.73
33.14
33.16
17,841,040
+0.07(+0.21%)
Mar 07, 2005
32.40
33.31
32.36
33.09
18,012,988
+0.73(+2.26%)
Mar 04, 2005
32.36
32.57
31.76
32.36
17,499,732
+0.05(+0.15%)
Mar 03, 2005
32.25
32.48
31.80
32.31
17,995,040
+0.08(+0.25%)
Mar 02, 2005
32.07
32.60
31.75
32.23
15,365,236
-0.07(-0.22%)
Mar 01, 2005
32.37
32.67
32.05
32.30
20,267,770
+0.03(+0.09%)
Feb 28, 2005
31.74
33.77
31.62
32.27
25,319,890
+0.54(+1.70%)
Feb 25, 2005
31.53
31.96
31.43
31.73
20,122,082
+0.25(+0.79%)
Feb 24, 2005
30.43
31.49
30.30
31.48
55,572,544
-0.64(-1.99%)
Feb 23, 2005
32.82
32.92
31.40
32.12
34,835,644
-0.67(-2.04%)
Feb 22, 2005
33.25
33.82
32.66
32.79
18,279,556
-0.81(-2.41%)
Feb 18, 2005
33.84
33.98
33.38
33.60
12,517,492
-0.22(-0.65%)
Feb 17, 2005
34.42
34.79
33.76
33.82
16,297,756
-0.60(-1.74%)
Feb 16, 2005
33.81
34.82
33.75
34.42
22,689,508
+0.44(+1.29%)
Feb 15, 2005
34.34
34.92
33.81
33.98
20,730,868
-0.35(-1.02%)
Feb 14, 2005
34.01
34.41
33.78
34.33
20,199,756
+0.18(+0.53%)
Feb 11, 2005
33.45
34.70
33.31
34.15
20,392,640
+0.71(+2.12%)
Feb 10, 2005
33.72
33.72
32.47
33.44
32,645,980
-0.15(-0.45%)
Feb 09, 2005
34.60
34.66
33.45
33.59
18,380,764
-0.77(-2.24%)
Feb 08, 2005
34.64
34.91
34.32
34.36
17,448,564
-0.11(-0.32%)
Feb 07, 2005
35.07
35.19
34.36
34.47
14,993,435
-0.55(-1.57%)
Feb 04, 2005
34.71
35.30
34.71
35.02
16,868,784
-0.16(-0.45%)
Feb 03, 2005
35.27
35.67
35.00
35.18
16,781,286
-0.36(-1.01%)
Feb 02, 2005
36.02
36.34
35.29
35.54
33,533,572
+0.79(+2.27%)
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
.