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 24, 2011
16.11
16.41
16.05
16.14
23,150,510
+0.08(+0.47%)
May 23, 2011
16.05
16.17
16.00
16.06
19,250,488
-0.24(-1.47%)
May 20, 2011
16.32
16.44
16.15
16.30
23,582,606
-0.05(-0.31%)
May 19, 2011
16.05
16.49
16.04
16.35
39,910,600
+0.39(+2.44%)
May 18, 2011
16.07
16.16
15.75
15.96
25,649,560
-0.04(-0.25%)
May 17, 2011
15.88
16.07
15.72
16.00
31,205,124
+0.19(+1.20%)
May 16, 2011
16.68
16.69
15.63
15.81
62,071,824
-0.74(-4.47%)
May 13, 2011
16.14
16.84
15.96
16.55
120,057,584
-0.62(-3.61%)
May 12, 2011
17.12
17.81
16.93
17.17
52,275,784
-0.03(-0.17%)
May 11, 2011
18.45
18.61
16.74
17.20
131,183,400
-1.35(-7.28%)
May 10, 2011
18.67
18.70
18.42
18.55
18,507,072
-0.01(-0.05%)
May 09, 2011
18.60
18.84
18.54
18.56
15,595,565
-0.09(-0.48%)
May 06, 2011
18.59
18.80
18.38
18.65
29,694,530
+0.22(+1.19%)
May 05, 2011
18.12
18.56
18.05
18.43
30,788,384
+0.23(+1.26%)
May 04, 2011
17.99
18.38
17.96
18.20
23,584,648
+0.28(+1.56%)
May 03, 2011
18.23
18.64
17.88
17.92
32,622,632
-0.22(-1.21%)
May 02, 2011
18.14
18.34
17.57
18.14
44,030,592
+0.44(+2.49%)
Apr 29, 2011
17.46
17.77
17.36
17.70
30,783,842
+0.19(+1.09%)
Apr 28, 2011
17.22
17.53
17.17
17.51
14,414,622
+0.25(+1.45%)
Apr 27, 2011
17.30
17.43
17.18
17.26
16,659,333
-0.02(-0.12%)
Apr 26, 2011
17.11
17.37
17.02
17.28
20,055,992
+0.17(+0.99%)
Apr 25, 2011
17.21
17.30
16.90
17.11
17,771,406
+0.26(+1.54%)
Apr 21, 2011
16.93
16.94
16.74
16.85
13,986,685
-0.02(-0.12%)
Apr 20, 2011
16.70
17.23
16.59
16.87
34,310,400
+0.75(+4.66%)
Apr 19, 2011
16.21
16.36
16.08
16.12
31,499,232
-0.22(-1.38%)
Apr 18, 2011
16.35
16.44
16.06
16.34
21,935,604
-0.28(-1.65%)
Apr 15, 2011
16.64
16.78
16.54
16.62
14,757,143
-0.07(-0.42%)
Apr 14, 2011
16.55
16.82
16.43
16.69
16,595,432
+0.05(+0.30%)
Apr 13, 2011
16.43
16.69
16.43
16.64
16,699,863
+0.28(+1.71%)
Apr 12, 2011
16.55
16.64
16.29
16.36
20,167,912
-0.23(-1.39%)
Apr 11, 2011
16.91
16.96
16.37
16.59
34,841,836
-0.18(-1.07%)
Apr 08, 2011
17.08
17.11
16.77
16.77
13,118,860
-0.23(-1.35%)
Apr 07, 2011
16.91
17.10
16.79
17.00
12,778,605
-0.05(-0.29%)
Apr 06, 2011
17.17
17.20
16.94
17.05
13,298,615
-0.06(-0.35%)
Apr 05, 2011
16.81
17.29
16.79
17.11
18,464,420
+0.24(+1.42%)
Apr 04, 2011
16.90
17.05
16.81
16.87
9,568,117
+0.03(+0.18%)
Apr 01, 2011
16.83
16.98
16.72
16.84
12,487,345
+0.16(+0.96%)
Mar 31, 2011
16.71
16.88
16.65
16.68
15,131,404
-0.06(-0.36%)
Mar 30, 2011
16.83
16.92
16.68
16.74
12,944,523
-0.01(-0.06%)
Mar 29, 2011
16.60
16.77
16.53
16.75
10,041,057
+0.17(+1.03%)
Mar 28, 2011
17.01
17.06
16.57
16.58
16,065,389
-0.38(-2.24%)
Mar 25, 2011
16.94
17.05
16.70
16.96
21,047,284
+0.13(+0.77%)
Mar 24, 2011
16.19
16.91
16.17
16.83
18,853,120
+0.70(+4.34%)
Mar 23, 2011
16.30
16.34
15.98
16.13
30,829,960
-0.23(-1.38%)
Mar 22, 2011
16.29
16.48
16.16
16.36
30,692,308
+0.07(+0.41%)
Mar 21, 2011
16.46
16.50
16.16
16.29
20,613,648
+0.26(+1.62%)
Mar 18, 2011
16.10
16.19
16.01
16.03
26,660,302
+0.17(+1.07%)
Mar 17, 2011
16.16
16.42
15.81
15.86
37,548,776
-0.05(-0.30%)
Mar 16, 2011
16.33
16.48
15.85
15.91
38,356,116
-0.42(-2.59%)
Mar 15, 2011
16.66
16.68
16.04
16.33
51,504,000
-0.98(-5.66%)
Mar 14, 2011
17.24
17.44
17.09
17.31
21,615,294
-0.11(-0.63%)
Mar 11, 2011
17.00
17.54
17.00
17.42
19,455,986
+0.36(+2.11%)
Mar 10, 2011
17.30
17.39
16.93
17.06
25,659,688
-0.59(-3.34%)
Mar 09, 2011
16.89
17.70
16.85
17.65
33,790,312
+0.71(+4.19%)
Mar 08, 2011
16.74
17.02
16.72
16.94
12,717,192
+0.24(+1.44%)
Mar 07, 2011
17.07
17.15
16.49
16.70
18,770,756
-0.38(-2.24%)
Mar 04, 2011
16.75
17.20
16.72
17.08
20,275,512
+0.22(+1.32%)
Mar 03, 2011
16.85
17.05
16.76
16.86
35,199,696
+0.23(+1.38%)
Mar 02, 2011
16.65
16.85
16.60
16.63
24,521,060
+0.53(+3.29%)
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
.