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, 2015
32.91
32.99
32.23
32.24
13,605,205
-0.90(-2.72%)
Aug 28, 2015
33.32
33.57
32.93
33.14
9,366,075
-0.55(-1.63%)
Aug 27, 2015
33.36
33.77
32.95
33.69
19,104,476
+1.17(+3.60%)
Aug 26, 2015
32.46
32.62
31.11
32.52
25,414,500
+0.78(+2.46%)
Aug 25, 2015
32.98
33.03
31.54
31.74
15,747,539
+0.43(+1.37%)
Aug 24, 2015
29.02
32.28
29.00
31.31
23,163,078
-1.62(-4.92%)
Aug 21, 2015
33.58
34.02
32.91
32.93
18,373,640
-1.17(-3.43%)
Aug 20, 2015
34.77
34.95
33.87
34.10
15,604,311
-1.09(-3.10%)
Aug 19, 2015
35.67
35.67
35.02
35.19
8,976,094
-0.50(-1.40%)
Aug 18, 2015
35.78
36.19
35.60
35.69
11,444,623
-0.41(-1.12%)
Aug 17, 2015
36.24
36.24
35.77
36.09
7,931,458
-0.15(-0.40%)
Aug 14, 2015
35.82
36.34
35.72
36.24
12,241,062
+0.31(+0.86%)
Aug 13, 2015
35.08
36.61
34.82
35.93
28,987,368
+1.44(+4.18%)
Aug 12, 2015
34.29
34.77
33.85
34.49
31,442,292
-1.54(-4.27%)
Aug 11, 2015
36.74
36.77
35.73
36.03
13,782,188
-1.12(-3.01%)
Aug 10, 2015
36.87
37.69
36.87
37.15
11,349,619
+0.48(+1.31%)
Aug 07, 2015
36.52
36.76
36.15
36.67
11,845,497
+0.21(+0.58%)
Aug 06, 2015
37.34
37.52
36.30
36.46
12,299,222
-0.79(-2.12%)
Aug 05, 2015
37.32
37.71
37.23
37.25
6,843,627
+0.13(+0.35%)
Aug 04, 2015
36.61
37.21
36.60
37.12
9,048,117
+0.43(+1.17%)
Aug 03, 2015
36.67
36.98
36.37
36.69
9,886,496
+0.02(+0.05%)
Jul 31, 2015
37.56
37.57
36.62
36.67
15,446,116
-0.75(-2.00%)
Jul 30, 2015
37.50
37.69
37.30
37.42
9,542,583
-0.25(-0.66%)
Jul 29, 2015
37.92
37.92
37.38
37.67
10,290,304
-0.05(-0.13%)
Jul 28, 2015
37.64
37.92
37.27
37.72
10,331,776
-0.12(-0.30%)
Jul 27, 2015
38.31
38.31
37.65
37.84
12,920,747
-1.02(-2.61%)
Jul 24, 2015
39.58
39.58
38.67
38.85
8,590,731
-0.36(-0.92%)
Jul 23, 2015
39.30
39.78
39.06
39.21
9,259,746
-0.03(-0.08%)
Jul 22, 2015
38.57
39.63
38.26
39.24
17,714,738
-0.49(-1.23%)
Jul 21, 2015
39.61
39.85
39.35
39.73
14,856,413
+0.19(+0.48%)
Jul 20, 2015
39.98
39.98
39.26
39.54
14,751,796
-0.14(-0.35%)
Jul 17, 2015
39.19
39.79
38.93
39.68
14,864,268
+0.77(+1.98%)
Jul 16, 2015
38.70
38.96
38.60
38.91
8,459,730
+0.53(+1.38%)
Jul 15, 2015
38.51
38.80
38.15
38.38
9,147,159
-0.25(-0.65%)
Jul 14, 2015
38.65
39.03
38.44
38.63
9,506,409
-0.13(-0.34%)
Jul 13, 2015
38.25
38.80
38.11
38.76
8,712,978
+0.84(+2.22%)
Jul 10, 2015
38.35
38.42
37.61
37.92
10,057,576
+0.31(+0.82%)
Jul 09, 2015
38.23
38.68
37.52
37.61
16,907,432
+0.38(+1.02%)
Jul 08, 2015
37.20
37.49
36.94
37.23
20,527,326
-1.00(-2.62%)
Jul 07, 2015
38.24
38.38
36.58
38.23
19,431,474
-0.38(-0.98%)
Jul 06, 2015
38.76
39.12
38.46
38.61
11,794,477
-0.77(-1.96%)
Jul 02, 2015
39.26
39.38
39.38
39.38
7,713,000
+0.05(+0.13%)
Jul 01, 2015
39.46
39.77
39.15
39.33
6,398,427
+0.04(+0.10%)
Jun 30, 2015
39.39
39.65
39.19
39.29
11,258,342
+0.38(+0.98%)
Jun 29, 2015
39.49
39.78
38.85
38.91
12,480,050
-1.15(-2.87%)
Jun 26, 2015
40.83
41.06
39.93
40.06
16,430,945
-1.00(-2.45%)
Jun 25, 2015
41.10
41.38
40.91
41.06
10,773,719
+0.12(+0.31%)
Jun 24, 2015
40.68
41.10
40.58
40.94
11,461,131
+0.29(+0.71%)
Jun 23, 2015
40.74
40.76
40.51
40.65
6,858,532
-0.08(-0.20%)
Jun 22, 2015
40.66
40.89
40.54
40.73
6,141,446
+0.22(+0.54%)
Jun 19, 2015
40.90
40.93
40.37
40.51
11,661,459
-0.40(-0.98%)
Jun 18, 2015
41.04
41.27
40.79
40.91
10,016,424
-0.05(-0.12%)
Jun 17, 2015
40.80
41.52
40.78
40.96
11,943,076
+0.33(+0.80%)
Jun 16, 2015
40.35
41.40
40.02
40.63
20,451,940
+0.16(+0.41%)
Jun 15, 2015
40.24
40.67
40.21
40.47
10,876,065
-0.05(-0.14%)
Jun 12, 2015
40.77
41.11
40.45
40.52
9,232,651
-0.41(-1.00%)
Jun 11, 2015
42.09
42.21
40.55
40.94
23,693,284
-1.12(-2.67%)
Jun 10, 2015
41.70
42.31
41.69
42.06
7,943,468
+0.43(+1.03%)
Jun 09, 2015
41.92
41.95
41.02
41.63
11,994,556
-0.38(-0.90%)
Jun 08, 2015
42.72
42.89
42.00
42.01
7,623,893
-0.80(-1.87%)
Jun 05, 2015
42.83
43.26
42.72
42.81
9,831,129
-0.07(-0.16%)
Jun 04, 2015
43.09
43.44
42.76
42.88
10,033,355
-0.33(-0.76%)
Jun 03, 2015
43.30
43.78
42.98
43.21
11,885,583
+0.06(+0.14%)
Jun 02, 2015
43.18
43.62
42.91
43.15
8,866,224
-0.20(-0.46%)
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
.