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 (%)
Dec 30, 2005
39.40
39.56
39.05
39.18
12,233,062
-0.38(-0.96%)
Dec 29, 2005
40.25
40.35
39.41
39.56
10,116,658
-0.69(-1.71%)
Dec 28, 2005
40.10
40.48
39.77
40.25
11,567,900
+0.31(+0.78%)
Dec 27, 2005
40.65
40.94
39.85
39.94
11,675,300
-0.69(-1.70%)
Dec 23, 2005
41.00
41.10
40.45
40.63
5,070,197
-0.20(-0.49%)
Dec 22, 2005
40.69
41.68
40.55
40.83
9,548,844
+0.36(+0.89%)
Dec 21, 2005
40.52
41.05
40.35
40.47
11,361,262
-0.21(-0.52%)
Dec 20, 2005
41.26
41.36
40.48
40.68
15,268,950
-0.37(-0.90%)
Dec 19, 2005
42.16
42.89
40.88
41.05
18,572,422
-1.27(-3.00%)
Dec 16, 2005
41.80
42.67
41.75
42.32
21,803,372
+0.57(+1.37%)
Dec 15, 2005
41.30
41.84
41.14
41.75
20,907,380
+0.45(+1.09%)
Dec 14, 2005
41.12
41.68
40.84
41.30
23,032,422
+0.10(+0.24%)
Dec 13, 2005
40.01
41.40
40.00
41.20
17,260,944
+1.12(+2.79%)
Dec 12, 2005
40.41
40.54
39.81
40.08
9,776,597
-0.23(-0.57%)
Dec 09, 2005
40.50
40.87
40.20
40.31
11,118,984
-0.04(-0.10%)
Dec 08, 2005
40.25
40.54
39.95
40.35
12,848,242
+0.24(+0.60%)
Dec 07, 2005
40.31
40.63
39.57
40.11
15,619,312
-0.08(-0.20%)
Dec 06, 2005
40.78
41.18
40.12
40.19
16,330,358
-0.28(-0.69%)
Dec 05, 2005
40.88
41.03
40.37
40.47
15,389,453
-0.74(-1.80%)
Dec 02, 2005
41.22
41.85
40.89
41.21
14,410,126
+0.14(+0.34%)
Dec 01, 2005
40.74
41.25
40.54
41.07
20,065,626
+0.84(+2.09%)
Nov 30, 2005
39.53
40.84
39.09
40.23
31,496,872
+0.04(+0.10%)
Nov 29, 2005
41.06
41.59
39.82
40.19
27,766,590
-0.92(-2.24%)
Nov 28, 2005
41.63
41.77
40.66
41.11
23,190,848
-1.02(-2.42%)
Nov 25, 2005
42.73
42.84
41.94
42.13
8,252,918
-0.37(-0.87%)
Nov 23, 2005
42.21
43.45
42.17
42.50
21,470,040
+0.14(+0.33%)
Nov 22, 2005
41.73
42.65
41.65
42.36
26,392,448
+0.09(+0.21%)
Nov 21, 2005
41.26
42.98
41.21
42.27
27,914,930
+0.73(+1.76%)
Nov 18, 2005
42.38
42.41
41.29
41.54
30,746,032
-0.69(-1.63%)
Nov 17, 2005
40.32
42.50
40.03
42.23
44,800,568
+2.19(+5.47%)
Nov 16, 2005
37.90
40.07
37.86
40.04
39,576,836
+2.39(+6.35%)
Nov 15, 2005
38.26
38.61
37.54
37.65
11,986,599
-0.80(-2.08%)
Nov 14, 2005
38.49
38.72
37.96
38.45
10,112,744
-0.04(-0.10%)
Nov 11, 2005
38.70
39.05
38.34
38.49
12,233,337
-0.20(-0.52%)
Nov 10, 2005
37.58
38.75
37.52
38.69
13,795,546
+0.94(+2.49%)
Nov 09, 2005
37.80
38.04
37.43
37.75
12,235,603
-0.22(-0.58%)
Nov 08, 2005
37.60
38.50
37.60
37.97
14,433,319
+0.07(+0.19%)
Nov 07, 2005
37.69
38.18
37.41
37.90
11,652,541
+0.03(+0.08%)
Nov 04, 2005
37.59
37.99
37.37
37.87
11,669,403
+0.42(+1.12%)
Nov 03, 2005
38.26
38.28
37.33
37.45
16,879,988
-0.54(-1.42%)
Nov 02, 2005
37.49
38.04
37.43
37.99
17,892,344
+0.27(+0.72%)
Nov 01, 2005
36.62
38.71
36.59
37.72
42,019,552
+0.75(+2.03%)
Oct 31, 2005
35.60
37.27
35.60
36.97
26,148,724
+1.39(+3.91%)
Oct 28, 2005
35.62
35.92
35.25
35.58
14,125,102
+0.13(+0.37%)
Oct 27, 2005
35.34
35.66
35.30
35.45
11,785,024
-0.01(-0.03%)
Oct 26, 2005
35.01
35.75
34.97
35.46
17,129,990
+0.34(+0.97%)
Oct 25, 2005
35.19
35.38
34.89
35.12
14,464,683
-0.16(-0.45%)
Oct 24, 2005
35.30
35.49
34.94
35.28
19,602,980
-0.01(-0.03%)
Oct 21, 2005
35.99
36.33
35.19
35.29
28,424,748
+0.03(+0.09%)
Oct 20, 2005
35.90
36.94
35.05
35.26
29,281,188
-0.65(-1.81%)
Oct 19, 2005
34.62
35.94
34.59
35.91
63,275,924
+2.21(+6.56%)
Oct 18, 2005
34.40
34.76
33.64
33.70
35,136,784
-0.46(-1.35%)
Oct 17, 2005
33.85
34.30
33.80
34.16
21,994,856
+0.64(+1.91%)
Oct 14, 2005
33.62
33.62
32.77
33.52
17,426,492
+0.15(+0.45%)
Oct 13, 2005
33.80
33.85
32.97
33.37
16,254,648
-0.56(-1.65%)
Oct 12, 2005
33.99
34.71
33.91
33.93
16,094,366
-0.17(-0.50%)
Oct 11, 2005
34.55
34.84
33.66
34.10
16,504,976
-0.43(-1.25%)
Oct 10, 2005
34.20
34.90
34.12
34.53
15,228,139
+0.37(+1.08%)
Oct 07, 2005
34.03
34.29
33.97
34.16
12,253,295
+0.36(+1.07%)
Oct 06, 2005
33.95
34.30
33.54
33.80
21,567,680
+0.31(+0.93%)
Oct 05, 2005
33.79
33.93
33.36
33.49
12,517,017
-0.08(-0.24%)
Oct 04, 2005
33.75
34.37
33.51
33.57
13,012,765
-0.20(-0.59%)
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
.