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 (%)
May 28, 2004
30.49
31.16
30.30
30.66
16,683,600
+0.10(+0.33%)
May 27, 2004
30.36
30.80
30.00
30.56
18,667,800
+0.45(+1.49%)
May 26, 2004
29.82
30.40
29.77
30.11
20,977,200
-0.17(-0.56%)
May 25, 2004
28.95
30.50
28.88
30.28
25,056,800
+0.85(+2.89%)
May 24, 2004
28.84
29.76
28.84
29.43
23,712,000
+0.88(+3.08%)
May 21, 2004
28.30
28.85
28.15
28.55
15,455,500
+0.52(+1.86%)
May 20, 2004
28.14
28.30
27.51
28.03
16,542,600
+0.08(+0.29%)
May 19, 2004
28.61
28.90
27.82
27.95
25,637,700
+0.18(+0.65%)
May 18, 2004
27.63
27.98
27.31
27.77
19,091,400
+0.75(+2.78%)
May 17, 2004
26.35
27.66
26.21
27.02
13,999,000
+0.05(+0.19%)
May 14, 2004
27.54
27.67
26.75
26.97
19,207,400
-0.13(-0.48%)
May 13, 2004
27.18
28.10
26.78
27.10
19,950,200
+0.02(+0.07%)
May 12, 2004
26.66
27.18
25.76
27.08
26,120,100
+0.31(+1.18%)
May 11, 2004
26.17
27.00
26.09
26.77
17,281,100
+1.10(+4.29%)
May 10, 2004
26.12
26.20
25.34
25.66
15,691,600
-0.73(-2.78%)
May 07, 2004
26.23
26.87
26.14
26.40
11,443,100
+0.22(+0.84%)
May 06, 2004
26.55
26.60
25.82
26.18
10,184,200
-0.40(-1.50%)
May 05, 2004
26.48
26.96
26.45
26.58
7,789,700
+0.15(+0.59%)
May 04, 2004
26.17
26.93
26.12
26.43
12,448,600
+0.28(+1.05%)
May 03, 2004
25.27
26.20
25.25
26.15
14,743,800
+0.88(+3.50%)
Apr 30, 2004
27.20
27.30
25.01
25.27
26,588,600
-2.09(-7.64%)
Apr 29, 2004
27.89
28.20
26.77
27.36
14,680,800
-0.56(-2.01%)
Apr 28, 2004
28.86
29.16
27.88
27.91
10,290,300
-0.86(-2.97%)
Apr 27, 2004
28.49
29.12
28.29
28.77
10,073,600
+0.27(+0.95%)
Apr 26, 2004
28.23
29.18
27.98
28.50
10,982,800
+0.12(+0.44%)
Apr 23, 2004
28.70
28.75
27.95
28.38
9,928,000
-0.42(-1.46%)
Apr 22, 2004
27.25
28.98
27.25
28.80
16,451,700
+1.51(+5.51%)
Apr 21, 2004
26.93
27.38
26.55
27.29
10,238,400
+0.52(+1.92%)
Apr 20, 2004
27.93
27.98
26.75
26.77
10,064,300
-1.07(-3.84%)
Apr 19, 2004
26.94
27.92
26.88
27.84
9,630,700
+0.77(+2.86%)
Apr 16, 2004
26.96
27.39
26.68
27.07
9,612,100
+0.12(+0.45%)
Apr 15, 2004
27.41
27.43
26.88
26.95
8,817,700
-0.39(-1.44%)
Apr 14, 2004
26.84
27.48
26.71
27.34
10,206,500
+0.27(+1.02%)
Apr 13, 2004
27.48
27.54
26.93
27.07
13,008,900
-0.50(-1.81%)
Apr 12, 2004
27.88
27.98
27.43
27.57
17,349,100
-0.54(-1.90%)
Apr 08, 2004
27.89
28.12
27.25
28.11
45,298,100
+3.93(+16.26%)
Apr 07, 2004
24.23
24.62
23.95
24.18
17,049,400
-0.21(-0.86%)
Apr 06, 2004
24.55
24.65
24.11
24.39
11,849,100
-0.61(-2.44%)
Apr 05, 2004
25.02
25.50
24.65
25.00
11,419,500
-0.08(-0.32%)
Apr 02, 2004
25.27
25.32
24.63
25.07
11,325,800
+0.35(+1.42%)
Apr 01, 2004
24.38
24.86
24.21
24.73
11,212,600
+0.49(+2.02%)
Mar 31, 2004
24.39
24.65
24.16
24.23
10,526,100
-0.16(-0.66%)
Mar 30, 2004
23.80
24.43
23.77
24.39
8,688,500
+0.55(+2.31%)
Mar 29, 2004
23.59
23.95
23.55
23.84
8,919,500
+0.28(+1.19%)
Mar 26, 2004
23.43
23.77
23.36
23.57
8,477,200
+0.10(+0.40%)
Mar 25, 2004
22.49
23.50
22.48
23.47
11,856,300
+1.22(+5.48%)
Mar 24, 2004
22.14
22.29
21.75
22.25
8,709,400
+0.21(+0.95%)
Mar 23, 2004
22.38
22.42
21.92
22.04
9,305,000
-0.20(-0.88%)
Mar 22, 2004
22.47
22.57
21.88
22.23
12,055,900
-0.64(-2.80%)
Mar 19, 2004
22.45
23.34
22.42
22.88
14,281,700
+0.35(+1.55%)
Mar 18, 2004
22.39
22.64
22.18
22.52
10,103,500
+0.10(+0.45%)
Mar 17, 2004
22.09
22.52
22.02
22.43
16,068,300
+1.14(+5.36%)
Mar 16, 2004
21.05
21.48
21.00
21.29
10,034,900
+0.41(+1.96%)
Mar 15, 2004
21.57
21.68
20.81
20.88
7,128,000
-0.64(-2.95%)
Mar 12, 2004
20.95
21.63
20.86
21.51
8,655,100
+0.69(+3.29%)
Mar 11, 2004
20.65
21.28
20.57
20.82
14,062,500
-0.03(-0.12%)
Mar 10, 2004
21.68
21.88
20.75
20.85
13,226,400
-0.82(-3.81%)
Mar 09, 2004
21.90
22.14
21.45
21.68
10,497,500
-0.25(-1.12%)
Mar 08, 2004
22.16
22.71
21.85
21.92
10,150,400
-0.28(-1.26%)
Mar 05, 2004
21.80
22.39
21.74
22.20
10,147,300
+0.13(+0.61%)
Mar 04, 2004
21.73
22.11
21.68
22.07
9,238,900
+0.39(+1.78%)
Mar 03, 2004
21.41
21.79
21.09
21.68
10,009,600
+0.18(+0.84%)
Mar 02, 2004
22.06
22.30
21.49
21.50
10,754,000
-0.54(-2.45%)
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
.