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 (%)
Jul 31, 2003
15.60
15.94
15.43
15.56
8,945,200
+0.17(+1.10%)
Jul 30, 2003
15.86
15.97
15.30
15.39
8,676,400
-0.38(-2.44%)
Jul 29, 2003
16.29
16.35
15.75
15.78
8,502,500
-0.50(-3.07%)
Jul 28, 2003
16.46
16.49
16.07
16.28
6,911,900
-0.12(-0.73%)
Jul 25, 2003
16.27
16.47
15.93
16.40
12,345,700
-0.20(-1.20%)
Jul 24, 2003
16.32
16.93
16.20
16.60
17,962,400
+0.54(+3.36%)
Jul 23, 2003
15.93
16.07
15.61
16.06
10,177,000
+0.43(+2.78%)
Jul 22, 2003
15.64
15.70
15.11
15.62
12,581,200
+0.10(+0.64%)
Jul 21, 2003
15.35
15.77
15.15
15.53
16,130,500
+0.58(+3.85%)
Jul 18, 2003
15.49
15.53
14.78
14.95
13,254,600
-0.36(-2.32%)
Jul 17, 2003
15.82
15.82
15.16
15.30
13,168,300
-0.62(-3.89%)
Jul 16, 2003
16.38
16.40
15.78
15.93
9,562,300
-0.25(-1.58%)
Jul 15, 2003
16.16
16.39
16.06
16.18
13,283,600
+0.08(+0.50%)
Jul 14, 2003
16.27
16.52
15.76
16.10
30,262,400
+0.01(+0.03%)
Jul 11, 2003
16.42
16.46
15.80
16.09
18,573,700
-0.19(-1.14%)
Jul 10, 2003
16.23
16.50
16.07
16.28
34,318,600
-1.36(-7.74%)
Jul 09, 2003
17.54
17.89
17.00
17.64
24,059,200
+0.09(+0.54%)
Jul 08, 2003
17.62
17.72
17.05
17.55
16,193,900
-0.09(-0.48%)
Jul 07, 2003
17.75
17.86
17.50
17.64
12,933,300
+0.29(+1.64%)
Jul 03, 2003
16.80
17.50
16.80
17.35
7,951,000
+0.18(+1.02%)
Jul 02, 2003
16.86
17.20
16.80
17.18
9,784,700
+0.36(+2.11%)
Jul 01, 2003
16.43
16.82
16.10
16.82
10,161,300
+0.47(+2.87%)
Jun 30, 2003
16.33
16.68
15.88
16.35
10,876,100
+0.24(+1.49%)
Jun 27, 2003
16.55
16.75
16.09
16.11
12,954,000
-0.34(-2.07%)
Jun 26, 2003
15.85
16.50
15.71
16.45
14,118,800
+0.77(+4.94%)
Jun 25, 2003
15.60
16.05
15.59
15.68
10,064,800
-0.00(-0.03%)
Jun 24, 2003
15.72
15.97
15.29
15.68
10,960,500
-0.08(-0.51%)
Jun 23, 2003
15.95
16.07
15.56
15.76
8,795,200
-0.31(-1.93%)
Jun 20, 2003
16.15
16.25
15.81
16.07
12,980,600
+0.26(+1.61%)
Jun 19, 2003
16.05
16.59
15.75
15.81
13,939,100
-0.33(-2.07%)
Jun 18, 2003
15.49
16.41
15.47
16.15
16,465,300
+0.44(+2.80%)
Jun 17, 2003
15.47
15.81
15.34
15.71
13,603,300
+0.38(+2.48%)
Jun 16, 2003
14.93
15.39
14.80
15.33
19,455,400
+0.97(+6.75%)
Jun 13, 2003
14.81
14.88
14.28
14.36
10,591,100
-0.49(-3.30%)
Jun 12, 2003
14.87
14.95
14.58
14.85
13,287,600
+0.05(+0.34%)
Jun 11, 2003
14.16
14.97
14.10
14.80
19,688,700
+0.85(+6.09%)
Jun 10, 2003
13.80
13.99
13.53
13.95
10,210,900
+0.20(+1.45%)
Jun 09, 2003
14.28
14.33
13.68
13.75
18,068,200
-0.22(-1.61%)
Jun 06, 2003
15.01
15.10
13.75
13.97
21,451,500
-0.72(-4.90%)
Jun 05, 2003
14.75
14.77
14.49
14.70
9,586,600
-0.10(-0.68%)
Jun 04, 2003
14.22
14.83
14.20
14.79
21,447,100
+0.52(+3.64%)
Jun 03, 2003
14.46
14.49
14.12
14.28
21,020,800
-0.05(-0.38%)
Jun 02, 2003
15.15
15.20
14.28
14.33
17,280,000
-0.59(-3.95%)
May 30, 2003
15.15
15.18
14.76
14.92
16,049,600
-0.15(-1.03%)
May 29, 2003
14.97
15.36
14.88
15.07
11,166,700
+0.12(+0.84%)
May 28, 2003
15.01
15.14
14.79
14.95
13,191,500
-0.04(-0.23%)
May 27, 2003
13.94
15.10
13.76
14.98
22,399,600
+0.74(+5.19%)
May 23, 2003
13.50
14.26
13.45
14.24
15,213,400
+0.80(+5.95%)
May 22, 2003
13.15
13.51
13.02
13.45
8,500,000
+0.36(+2.71%)
May 21, 2003
13.29
13.32
12.99
13.09
9,790,700
-0.20(-1.50%)
May 20, 2003
13.17
13.46
13.05
13.29
17,449,000
+0.31(+2.43%)
May 19, 2003
13.73
13.80
12.88
12.97
16,038,000
-0.90(-6.49%)
May 16, 2003
13.71
14.00
13.65
13.88
10,156,600
+0.12(+0.87%)
May 15, 2003
13.54
13.81
13.39
13.76
9,696,100
+0.21(+1.55%)
May 14, 2003
13.61
13.78
13.49
13.54
12,288,100
-0.06(-0.48%)
May 13, 2003
12.98
13.84
12.94
13.61
20,460,700
+0.52(+4.01%)
May 12, 2003
12.49
13.12
12.45
13.09
11,333,500
+0.57(+4.51%)
May 09, 2003
12.56
12.68
12.37
12.52
7,491,000
-0.02(-0.16%)
May 08, 2003
12.32
12.67
12.24
12.54
8,191,600
+0.16(+1.29%)
May 07, 2003
12.51
12.54
12.30
12.38
7,164,000
-0.19(-1.55%)
May 06, 2003
12.54
12.75
12.44
12.57
9,988,200
+0.06(+0.48%)
May 05, 2003
12.67
12.76
12.45
12.52
8,988,800
-0.06(-0.48%)
May 02, 2003
12.38
12.63
12.29
12.57
8,760,200
+0.30(+2.44%)
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
.