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 31, 2013
26.20
26.60
26.09
26.30
23,995,914
-0.03(-0.11%)
May 30, 2013
25.83
26.50
25.80
26.33
12,838,558
+0.52(+2.01%)
May 29, 2013
25.90
26.04
25.32
25.81
18,738,888
-0.26(-1.00%)
May 28, 2013
26.65
26.77
25.98
26.07
19,014,276
-0.26(-0.99%)
May 24, 2013
25.90
26.48
25.65
26.33
0
+0.31(+1.19%)
May 23, 2013
25.95
26.27
25.70
26.02
23,306,810
-0.52(-1.96%)
May 22, 2013
27.07
27.19
26.44
26.54
16,044,877
-0.46(-1.70%)
May 21, 2013
26.90
27.13
26.72
27.00
14,887,635
+0.42(+1.58%)
May 20, 2013
26.68
27.05
26.21
26.58
25,062,316
+0.06(+0.23%)
May 17, 2013
26.78
26.98
26.45
26.52
0
-0.06(-0.23%)
May 16, 2013
27.43
27.43
26.57
26.58
18,191,574
-0.76(-2.78%)
May 15, 2013
26.63
27.68
26.55
27.34
21,956,428
+0.95(+3.60%)
May 13, 2013
26.76
26.83
26.36
26.39
15,807,984
-0.44(-1.64%)
May 10, 2013
26.32
26.86
26.31
26.83
0
+0.59(+2.25%)
May 09, 2013
26.41
26.49
26.14
26.24
11,185,968
-0.17(-0.64%)
May 08, 2013
26.17
26.66
25.96
26.41
24,960,736
+0.34(+1.30%)
May 07, 2013
26.01
26.79
25.55
26.07
25,689,324
+0.90(+3.58%)
May 06, 2013
25.05
25.34
24.92
25.17
11,986,426
+0.10(+0.40%)
May 03, 2013
25.13
25.14
24.99
25.07
0
+0.10(+0.40%)
May 02, 2013
24.34
24.97
24.18
24.97
0
+0.67(+2.76%)
May 01, 2013
24.67
24.72
24.26
24.30
11,074,845
-0.43(-1.74%)
Apr 30, 2013
24.38
24.79
24.36
24.73
10,091,124
+0.30(+1.23%)
Apr 29, 2013
24.85
24.91
24.35
24.43
12,533,001
-0.25(-1.01%)
Apr 26, 2013
25.14
25.20
24.58
24.68
19,578,900
-0.52(-2.06%)
Apr 25, 2013
24.93
25.29
24.88
25.20
17,289,012
+0.45(+1.82%)
Apr 24, 2013
24.45
24.96
24.44
24.75
15,137,966
+0.37(+1.52%)
Apr 23, 2013
23.96
24.45
23.96
24.38
16,717,991
+0.43(+1.80%)
Apr 22, 2013
23.71
23.96
23.47
23.95
15,539,679
+0.48(+2.05%)
Apr 19, 2013
23.12
23.63
22.83
23.47
17,860,178
+0.21(+0.90%)
Apr 18, 2013
23.66
23.70
22.70
23.26
25,821,300
-0.44(-1.85%)
Apr 17, 2013
23.45
24.10
23.13
23.70
45,148,540
-0.09(-0.38%)
Apr 16, 2013
24.06
24.26
23.75
23.79
30,679,692
-0.19(-0.79%)
Apr 15, 2013
24.72
24.99
23.82
23.98
28,129,528
-0.71(-2.88%)
Apr 12, 2013
24.58
24.80
24.34
24.69
13,342,886
+0.21(+0.84%)
Apr 11, 2013
24.41
24.57
24.31
24.48
12,362,431
+0.29(+1.18%)
Apr 10, 2013
24.00
24.32
23.95
24.20
17,281,464
+0.37(+1.55%)
Apr 09, 2013
23.56
24.00
23.44
23.83
14,749,049
+0.35(+1.49%)
Apr 08, 2013
23.24
23.48
23.12
23.48
9,997,722
+0.18(+0.77%)
Apr 05, 2013
23.18
23.41
23.01
23.30
14,244,036
-0.22(-0.94%)
Apr 04, 2013
23.49
23.71
23.36
23.52
12,521,131
+0.14(+0.60%)
Apr 03, 2013
23.78
23.88
23.24
23.38
14,934,252
-0.40(-1.68%)
Apr 02, 2013
23.77
23.90
23.60
23.78
14,722,861
+0.28(+1.19%)
Apr 01, 2013
23.31
23.62
23.19
23.50
12,344,223
-0.03(-0.12%)
Mar 28, 2013
23.63
23.77
23.45
23.53
17,612,372
-0.06(-0.26%)
Mar 27, 2013
23.54
23.83
23.41
23.59
13,943,514
+0.00(+0.00%)
Mar 26, 2013
23.46
23.62
23.35
23.59
16,878,368
+0.21(+0.90%)
Mar 25, 2013
23.41
23.88
23.30
23.38
23,137,528
+0.12(+0.52%)
Mar 22, 2013
22.88
23.26
22.72
23.26
18,062,036
+0.40(+1.75%)
Mar 21, 2013
22.39
22.95
22.36
22.86
24,718,032
+0.77(+3.46%)
Mar 20, 2013
22.03
22.33
21.95
22.09
18,094,076
-0.08(-0.34%)
Mar 19, 2013
22.06
22.33
21.89
22.17
12,846,890
+0.16(+0.73%)
Mar 18, 2013
21.90
22.17
21.87
22.01
15,071,629
-0.06(-0.27%)
Mar 15, 2013
22.34
22.39
21.97
22.07
33,559,592
-0.36(-1.60%)
Mar 14, 2013
22.47
22.75
22.41
22.43
12,798,468
+0.09(+0.40%)
Mar 13, 2013
22.48
22.48
22.16
22.34
13,956,110
-0.06(-0.27%)
Mar 12, 2013
22.51
22.58
22.19
22.40
12,011,753
-0.20(-0.88%)
Mar 11, 2013
22.80
23.00
22.57
22.60
16,489,132
-0.30(-1.31%)
Mar 08, 2013
22.92
22.96
22.71
22.90
10,586,614
+0.20(+0.88%)
Mar 07, 2013
22.92
23.00
22.65
22.70
12,881,767
-0.10(-0.44%)
Mar 06, 2013
23.08
23.09
22.71
22.80
15,193,814
-0.15(-0.65%)
Mar 05, 2013
22.91
23.08
22.61
22.95
30,449,564
+0.25(+1.10%)
Mar 04, 2013
22.37
22.74
22.20
22.70
30,038,476
+0.76(+3.46%)
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
.