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 (%)
Aug 31, 2000
123.62
124.00
120.75
121.50
5,545,500
-1.75(-1.42%)
Aug 30, 2000
121.69
124.50
120.52
123.25
7,526,100
+2.25(+1.86%)
Aug 29, 2000
120.73
124.25
120.00
121.00
13,592,300
-1.06(-0.87%)
Aug 28, 2000
128.50
128.50
120.62
122.06
19,540,300
-12.19(-9.08%)
Aug 25, 2000
138.81
139.69
132.88
134.25
6,936,400
-5.56(-3.98%)
Aug 24, 2000
133.38
140.00
132.12
139.81
9,821,900
+6.00(+4.48%)
Aug 23, 2000
125.75
134.38
124.94
133.81
7,305,300
+6.31(+4.95%)
Aug 22, 2000
129.00
130.00
126.31
127.50
9,244,000
-2.94(-2.25%)
Aug 21, 2000
124.69
130.56
123.25
130.44
7,860,300
+5.25(+4.19%)
Aug 18, 2000
130.38
131.38
125.00
125.19
7,451,900
-5.94(-4.53%)
Aug 17, 2000
133.31
134.12
130.88
131.12
5,518,800
-2.88(-2.15%)
Aug 16, 2000
134.50
138.00
133.50
134.00
5,580,900
+1.69(+1.28%)
Aug 15, 2000
131.19
135.25
131.12
132.31
3,347,200
-0.06(-0.05%)
Aug 14, 2000
129.25
133.75
128.19
132.38
4,071,400
+3.75(+2.92%)
Aug 11, 2000
128.25
129.75
125.38
128.62
3,718,000
-0.69(-0.53%)
Aug 10, 2000
132.56
133.81
128.31
129.31
3,428,500
-3.38(-2.54%)
Aug 09, 2000
136.38
137.50
132.50
132.69
4,072,900
-1.44(-1.07%)
Aug 08, 2000
135.19
138.00
133.06
134.12
4,476,700
-2.38(-1.74%)
Aug 07, 2000
133.47
137.75
130.75
136.50
4,751,300
+2.56(+1.91%)
Aug 04, 2000
132.75
136.88
131.25
133.94
5,416,800
+2.75(+2.10%)
Aug 03, 2000
124.88
131.56
123.50
131.19
6,108,100
+4.06(+3.20%)
Aug 02, 2000
126.69
133.06
126.25
127.12
4,643,600
-0.31(-0.25%)
Aug 01, 2000
128.50
130.00
126.00
127.44
4,388,900
-1.25(-0.97%)
Jul 31, 2000
126.19
129.75
122.75
128.69
5,536,600
+1.94(+1.53%)
Jul 28, 2000
134.69
136.75
126.06
126.75
7,012,400
-7.31(-5.45%)
Jul 27, 2000
134.19
136.62
131.31
134.06
5,944,900
-1.88(-1.38%)
Jul 26, 2000
136.31
139.25
133.69
135.94
5,539,300
-2.06(-1.49%)
Jul 25, 2000
134.06
139.38
130.38
138.00
6,372,400
+5.44(+4.10%)
Jul 24, 2000
136.88
138.75
132.25
132.56
6,455,600
-5.75(-4.16%)
Jul 21, 2000
138.12
140.75
137.56
138.31
5,299,200
-1.50(-1.07%)
Jul 20, 2000
134.00
142.69
133.69
139.81
9,790,100
+5.81(+4.34%)
Jul 19, 2000
130.06
138.00
130.00
134.00
10,429,600
+4.06(+3.13%)
Jul 18, 2000
129.38
133.38
127.12
129.94
7,564,700
-1.69(-1.28%)
Jul 17, 2000
126.75
133.50
125.06
131.62
7,742,100
+3.62(+2.83%)
Jul 14, 2000
124.62
128.25
122.50
128.00
9,169,400
+5.44(+4.44%)
Jul 13, 2000
125.56
127.12
121.52
122.56
10,232,800
-2.38(-1.90%)
Jul 12, 2000
120.50
127.38
116.88
124.94
37,061,100
+19.44(+18.42%)
Jul 11, 2000
104.94
106.56
99.88
105.50
30,877,000
-4.50(-4.09%)
Jul 10, 2000
113.81
114.00
109.72
110.00
11,552,100
-6.50(-5.58%)
Jul 07, 2000
117.06
118.50
115.00
116.50
12,760,200
-5.88(-4.80%)
Jul 06, 2000
121.38
124.19
118.50
122.38
5,853,200
+1.56(+1.29%)
Jul 05, 2000
126.00
127.88
120.25
120.81
4,312,700
-7.06(-5.52%)
Jul 03, 2000
122.50
128.25
122.12
127.88
2,386,600
+4.00(+3.23%)
Jun 30, 2000
118.81
124.50
118.75
123.88
4,274,300
+4.56(+3.82%)
Jun 29, 2000
122.56
126.00
118.75
119.31
6,088,200
-4.25(-3.44%)
Jun 28, 2000
125.31
127.62
123.12
123.56
6,532,600
-2.38(-1.89%)
Jun 27, 2000
118.88
128.88
118.75
125.94
10,285,700
+6.63(+5.55%)
Jun 26, 2000
124.50
124.88
117.12
119.31
11,710,900
-6.00(-4.79%)
Jun 23, 2000
129.25
130.00
122.25
125.31
9,049,900
-6.38(-4.84%)
Jun 22, 2000
141.88
142.12
131.62
131.69
8,391,500
-11.12(-7.79%)
Jun 21, 2000
142.31
145.56
140.50
142.81
7,913,100
-5.19(-3.51%)
Jun 20, 2000
140.38
150.00
140.31
148.00
10,352,200
+8.94(+6.43%)
Jun 19, 2000
140.00
140.62
135.94
139.06
7,266,800
-1.88(-1.33%)
Jun 16, 2000
139.88
141.25
135.50
140.94
6,869,400
+1.25(+0.89%)
Jun 15, 2000
138.25
141.75
134.81
139.69
5,298,800
+0.19(+0.13%)
Jun 14, 2000
140.06
141.50
137.12
139.50
4,405,200
+0.00(+0.00%)
Jun 13, 2000
136.69
139.56
131.25
139.50
7,480,600
+2.06(+1.50%)
Jun 12, 2000
145.00
145.50
136.75
137.44
5,858,500
-5.75(-4.02%)
Jun 09, 2000
146.56
146.77
142.25
143.19
4,363,700
-0.81(-0.56%)
Jun 08, 2000
146.88
147.75
140.50
144.00
8,749,900
-0.50(-0.35%)
Jun 07, 2000
138.50
146.00
135.50
144.50
10,328,600
+9.44(+6.99%)
Jun 06, 2000
135.75
142.19
135.00
135.06
6,966,900
-2.25(-1.64%)
Jun 05, 2000
130.88
141.94
130.50
137.31
8,983,400
+2.81(+2.09%)
Jun 02, 2000
129.86
134.88
127.31
134.50
11,093,700
+14.44(+12.03%)
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
.