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 (%)
Feb 29, 2008
27.94
28.41
27.50
27.78
23,860,498
-0.37(-1.31%)
Feb 28, 2008
27.98
28.82
27.96
28.15
30,113,140
-0.22(-0.78%)
Feb 27, 2008
28.33
28.49
27.75
28.37
27,664,072
+0.15(+0.53%)
Feb 26, 2008
27.93
28.55
27.81
28.22
26,012,924
+0.09(+0.32%)
Feb 25, 2008
28.42
28.57
27.75
28.13
32,470,092
-0.29(-1.02%)
Feb 22, 2008
28.36
28.64
27.98
28.42
26,156,200
+0.00(+0.00%)
Feb 21, 2008
28.76
29.17
28.25
28.42
34,493,936
-0.41(-1.42%)
Feb 20, 2008
28.71
29.04
28.39
28.83
29,275,528
-0.18(-0.62%)
Feb 19, 2008
29.34
29.42
28.75
29.01
38,680,464
-0.65(-2.19%)
Feb 18, 2008
29.95
30.15
29.43
29.66
40,125,124
+0.00(+0.00%)
Feb 15, 2008
29.95
30.15
29.43
29.66
40,116,928
-0.32(-1.07%)
Feb 14, 2008
29.98
30.25
29.75
29.98
38,045,608
+0.10(+0.33%)
Feb 13, 2008
29.78
30.07
29.60
29.88
57,032,384
+0.31(+1.05%)
Feb 12, 2008
29.81
29.84
29.40
29.57
42,431,552
-0.30(-1.00%)
Feb 11, 2008
29.89
30.05
29.32
29.87
67,136,224
+0.67(+2.29%)
Feb 08, 2008
28.98
29.22
28.71
29.20
55,360,740
+0.16(+0.55%)
Feb 07, 2008
28.63
29.19
28.60
29.04
44,248,708
+0.47(+1.65%)
Feb 06, 2008
29.11
29.33
28.53
28.57
55,328,888
-0.41(-1.41%)
Feb 05, 2008
28.78
29.57
28.75
28.98
68,476,240
-0.35(-1.19%)
Feb 04, 2008
28.33
29.50
28.33
29.33
144,778,352
+0.95(+3.35%)
Feb 01, 2008
28.68
29.83
27.34
28.38
438,176,064
+9.20(+47.97%)
Jan 31, 2008
18.87
19.35
18.72
19.18
41,449,800
+0.13(+0.68%)
Jan 30, 2008
18.62
20.81
18.58
19.05
115,808,584
-1.76(-8.46%)
Jan 29, 2008
20.87
20.90
20.05
20.81
78,213,264
+0.03(+0.14%)
Jan 28, 2008
21.56
21.90
20.42
20.78
32,468,542
-1.16(-5.29%)
Jan 25, 2008
22.24
22.37
21.32
21.94
28,381,146
+0.25(+1.15%)
Jan 24, 2008
20.44
21.75
20.42
21.69
39,814,324
+1.68(+8.40%)
Jan 23, 2008
19.25
20.34
18.72
20.01
41,427,360
+0.09(+0.45%)
Jan 22, 2008
19.29
21.03
19.26
19.92
38,134,080
-0.86(-4.14%)
Jan 21, 2008
21.34
21.61
20.07
20.78
41,242,952
+0.00(+0.00%)
Jan 18, 2008
21.34
21.61
20.07
20.78
41,238,852
-0.44(-2.07%)
Jan 17, 2008
22.00
22.17
21.14
21.22
28,701,848
-0.73(-3.33%)
Jan 16, 2008
22.20
22.75
21.73
21.95
38,156,972
-0.96(-4.19%)
Jan 15, 2008
23.00
23.48
22.57
22.91
31,912,936
-0.79(-3.33%)
Jan 14, 2008
23.51
23.76
23.18
23.70
18,551,228
+0.34(+1.46%)
Jan 11, 2008
23.81
24.13
22.98
23.36
27,298,482
-0.73(-3.03%)
Jan 10, 2008
23.19
24.57
22.83
24.09
52,342,952
+1.53(+6.78%)
Jan 09, 2008
22.47
22.80
21.37
22.56
46,665,280
-0.05(-0.22%)
Jan 08, 2008
23.28
23.65
22.50
22.61
22,973,950
-0.57(-2.46%)
Jan 07, 2008
23.12
23.56
22.73
23.18
24,769,320
+0.02(+0.09%)
Jan 04, 2008
23.81
23.81
23.10
23.16
20,745,996
-0.68(-2.85%)
Jan 03, 2008
23.86
24.19
23.70
23.84
20,179,878
+0.12(+0.51%)
Jan 02, 2008
23.80
24.15
23.60
23.72
25,673,664
+0.46(+1.98%)
Jan 01, 2008
23.22
23.43
23.11
23.26
14,782,802
+0.00(+0.00%)
Dec 31, 2007
23.22
23.43
23.11
23.26
14,700,366
-0.19(-0.81%)
Dec 28, 2007
23.66
23.71
23.21
23.45
13,654,906
-0.26(-1.10%)
Dec 27, 2007
23.60
24.15
23.57
23.71
16,030,862
-0.25(-1.04%)
Dec 26, 2007
23.85
24.25
23.85
23.96
9,778,148
-0.09(-0.37%)
Dec 24, 2007
24.01
24.19
23.94
24.05
24,861,780
+0.04(+0.17%)
Dec 21, 2007
23.88
24.10
23.74
24.01
24,096,978
+0.37(+1.57%)
Dec 20, 2007
23.50
23.80
23.24
23.64
21,030,626
+0.33(+1.42%)
Dec 19, 2007
22.92
23.69
22.92
23.31
26,533,584
+0.29(+1.26%)
Dec 18, 2007
23.22
23.35
22.80
23.02
27,608,632
-0.02(-0.09%)
Dec 17, 2007
23.80
24.03
22.94
23.04
35,614,648
-1.02(-4.24%)
Dec 14, 2007
24.13
24.47
24.00
24.06
15,125,352
-0.32(-1.31%)
Dec 13, 2007
24.39
24.75
24.19
24.38
23,787,500
-0.16(-0.65%)
Dec 12, 2007
24.82
25.00
24.11
24.54
20,241,366
+0.07(+0.29%)
Dec 11, 2007
25.15
25.65
24.36
24.47
28,551,968
-0.73(-2.90%)
Dec 10, 2007
25.51
25.57
24.92
25.20
26,074,844
-0.43(-1.68%)
Dec 07, 2007
25.86
26.11
25.50
25.63
11,443,107
-0.33(-1.27%)
Dec 06, 2007
25.88
26.02
25.39
25.96
19,236,624
-0.02(-0.08%)
Dec 05, 2007
26.63
26.73
25.73
25.98
21,149,726
-0.44(-1.67%)
Dec 04, 2007
26.14
26.73
26.11
26.42
14,668,143
-0.19(-0.71%)
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
.