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
Ftd Companies
(NQ:
FTD
)
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 (%)
Aug 31, 2018
3.580
3.580
3.580
0
+0.08(+2.29%)
Aug 30, 2018
3.510
3.590
3.450
3.500
76,143
-0.03(-0.85%)
Aug 29, 2018
3.700
3.710
3.510
3.530
219,059
-0.18(-4.85%)
Aug 28, 2018
3.730
3.765
3.670
3.710
46,070
+0.02(+0.54%)
Aug 27, 2018
3.800
3.880
3.640
3.690
75,972
-0.08(-2.12%)
Aug 24, 2018
3.780
3.900
3.720
3.770
118,500
+0.00(+0.00%)
Aug 23, 2018
3.930
3.930
3.760
3.770
73,614
-0.13(-3.33%)
Aug 22, 2018
3.830
3.980
3.810
3.900
97,950
+0.10(+2.63%)
Aug 21, 2018
3.800
3.900
3.700
3.800
144,714
+0.01(+0.26%)
Aug 20, 2018
3.790
3.890
3.760
3.790
110,970
-0.01(-0.26%)
Aug 17, 2018
3.740
3.880
3.680
3.800
80,900
+0.05(+1.33%)
Aug 16, 2018
3.910
4.100
3.700
3.750
219,441
-0.16(-4.09%)
Aug 15, 2018
4.050
4.060
3.801
3.910
148,120
-0.19(-4.63%)
Aug 14, 2018
4.250
4.290
4.060
4.100
209,131
-0.16(-3.76%)
Aug 13, 2018
4.000
4.340
3.350
4.260
370,717
+0.25(+6.23%)
Aug 10, 2018
3.770
4.140
3.730
4.010
310,100
+0.27(+7.22%)
Aug 09, 2018
3.300
3.799
3.300
3.740
394,112
+0.38(+11.31%)
Aug 08, 2018
3.410
3.460
3.300
3.360
212,710
-0.03(-0.88%)
Aug 07, 2018
3.350
3.430
3.320
3.390
87,244
+0.03(+0.89%)
Aug 06, 2018
3.300
3.365
3.260
3.360
157,201
+0.04(+1.20%)
Aug 03, 2018
3.430
3.540
3.260
3.320
308,900
-0.09(-2.64%)
Aug 02, 2018
3.620
3.680
3.380
3.410
243,546
-0.21(-5.80%)
Aug 01, 2018
3.590
3.710
3.530
3.620
303,234
+0.01(+0.28%)
Jul 31, 2018
3.520
3.670
3.510
3.610
241,986
+0.06(+1.69%)
Jul 30, 2018
3.370
3.655
3.370
3.550
234,050
+0.17(+5.03%)
Jul 27, 2018
3.520
3.550
3.290
3.380
252,800
-0.16(-4.52%)
Jul 26, 2018
3.600
3.656
3.410
3.540
334,529
+0.00(+0.00%)
Jul 25, 2018
3.450
3.560
3.250
3.540
349,884
+0.11(+3.21%)
Jul 24, 2018
3.709
3.360
3.430
557,954
-0.21(-5.77%)
Jul 23, 2018
3.700
3.740
3.500
3.640
526,124
+0.00(+0.00%)
Jul 20, 2018
3.920
3.970
3.600
3.640
1,237,470
-0.88(-19.47%)
Jul 19, 2018
4.460
4.550
4.338
4.520
138,499
+0.06(+1.35%)
Jul 18, 2018
4.700
4.700
4.440
4.460
118,123
-0.18(-3.88%)
Jul 17, 2018
4.470
4.710
4.440
4.640
191,263
+0.15(+3.34%)
Jul 16, 2018
4.430
4.550
4.430
4.490
75,197
+0.06(+1.35%)
Jul 13, 2018
4.480
4.650
4.250
4.430
232,307
-0.07(-1.56%)
Jul 12, 2018
4.560
4.560
4.330
4.500
180,972
-0.04(-0.88%)
Jul 11, 2018
4.490
4.630
4.450
4.540
157,991
+0.00(+0.00%)
Jul 10, 2018
4.820
4.820
4.450
4.540
261,578
-0.31(-6.39%)
Jul 09, 2018
4.910
4.910
4.630
4.850
168,864
-0.06(-1.22%)
Jul 06, 2018
4.940
4.990
4.870
4.910
85,354
-0.02(-0.41%)
Jul 05, 2018
4.890
5.000
4.830
4.930
126,790
+0.03(+0.61%)
Jul 03, 2018
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 02, 2018
4.650
4.930
4.650
4.900
204,085
+0.26(+5.60%)
Jun 29, 2018
4.970
5.100
4.550
4.640
387,185
-0.33(-6.64%)
Jun 28, 2018
4.960
5.260
4.890
4.970
120,860
+0.01(+0.20%)
Jun 27, 2018
5.260
5.280
4.950
4.960
122,735
-0.28(-5.34%)
Jun 26, 2018
5.100
5.285
5.041
5.240
198,864
+0.15(+2.95%)
Jun 25, 2018
5.380
5.398
4.870
5.090
276,446
-0.33(-6.09%)
Jun 22, 2018
5.630
5.701
5.310
5.420
2,245,429
-0.19(-3.39%)
Jun 21, 2018
5.630
5.750
5.350
5.610
253,709
-0.01(-0.18%)
Jun 20, 2018
5.580
5.760
5.510
5.620
199,643
+0.04(+0.72%)
Jun 19, 2018
5.600
5.690
5.510
5.580
178,412
-0.06(-1.06%)
Jun 18, 2018
5.900
6.030
5.590
5.640
201,408
-0.30(-5.05%)
Jun 15, 2018
5.990
5.990
5.940
315,807
-0.05(-0.83%)
Jun 14, 2018
5.790
6.020
5.680
5.990
185,452
+0.24(+4.17%)
Jun 13, 2018
5.890
5.980
5.650
5.750
146,165
-0.13(-2.21%)
Jun 12, 2018
6.270
6.400
5.840
5.880
173,698
-0.37(-5.92%)
Jun 11, 2018
6.220
6.310
6.180
6.250
204,286
+0.05(+0.81%)
Jun 08, 2018
6.140
6.350
6.090
6.200
157,589
+0.03(+0.49%)
Jun 07, 2018
5.910
6.340
5.800
6.170
254,889
+0.27(+4.58%)
Jun 06, 2018
5.995
5.900
249,426
+0.26(+4.61%)
Jun 05, 2018
5.170
5.670
5.100
5.640
300,298
+0.46(+8.88%)
Jun 04, 2018
5.540
5.710
5.060
5.180
328,870
-0.36(-6.50%)
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
.