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, 2016
31.31
32.46
31.31
31.79
21,156,692
+0.42(+1.34%)
Feb 26, 2016
31.68
31.89
31.22
31.37
16,683,541
+0.01(+0.03%)
Feb 25, 2016
30.74
31.36
30.24
31.36
19,891,356
+0.41(+1.32%)
Feb 24, 2016
30.41
31.11
29.80
30.95
12,613,541
+0.28(+0.91%)
Feb 23, 2016
31.20
31.38
30.50
30.67
17,071,964
-0.50(-1.60%)
Feb 22, 2016
30.65
31.21
30.39
31.17
21,463,612
+1.13(+3.76%)
Feb 19, 2016
30.19
30.23
29.70
30.04
20,734,984
+0.62(+2.11%)
Feb 18, 2016
29.56
30.14
29.39
29.42
15,317,382
+0.05(+0.17%)
Feb 17, 2016
29.47
29.66
29.06
29.37
12,948,652
+0.09(+0.31%)
Feb 16, 2016
27.98
29.44
27.94
29.28
20,185,240
+2.24(+8.28%)
Feb 12, 2016
27.12
27.04
27.04
27.04
13,011,900
+0.28(+1.05%)
Feb 11, 2016
26.46
26.97
26.16
26.76
11,188,212
-0.34(-1.25%)
Feb 10, 2016
27.11
27.81
26.84
27.10
9,098,187
+0.28(+1.04%)
Feb 09, 2016
26.64
27.68
26.51
26.82
14,314,365
-0.23(-0.85%)
Feb 08, 2016
27.61
27.97
26.48
27.05
24,486,860
-0.92(-3.29%)
Feb 05, 2016
29.06
29.14
27.73
27.97
16,379,585
-1.18(-4.05%)
Feb 04, 2016
27.91
29.23
27.71
29.15
28,546,678
+1.47(+5.31%)
Feb 03, 2016
28.45
28.61
26.57
27.68
55,696,624
-1.38(-4.75%)
Feb 02, 2016
29.32
30.23
28.13
29.06
36,075,888
-0.51(-1.72%)
Feb 01, 2016
29.27
29.79
28.79
29.57
12,901,130
+0.06(+0.20%)
Jan 29, 2016
29.10
29.51
28.51
29.51
18,979,460
+0.76(+2.64%)
Jan 28, 2016
30.59
30.61
28.60
28.75
15,577,488
-0.94(-3.17%)
Jan 27, 2016
29.90
30.53
29.45
29.69
13,520,073
-0.29(-0.97%)
Jan 26, 2016
29.76
30.19
29.62
29.98
11,426,165
+0.20(+0.67%)
Jan 25, 2016
29.96
30.39
29.66
29.78
23,174,890
+0.03(+0.10%)
Jan 22, 2016
29.97
30.52
29.31
29.75
16,298,083
+0.44(+1.50%)
Jan 21, 2016
28.75
29.80
28.19
29.31
16,281,824
+0.53(+1.84%)
Jan 20, 2016
28.98
29.11
27.44
28.78
20,457,292
-0.96(-3.23%)
Jan 19, 2016
29.84
30.00
29.31
29.74
20,048,268
+0.60(+2.06%)
Jan 15, 2016
29.28
29.14
29.14
29.14
17,352,000
-1.18(-3.89%)
Jan 14, 2016
29.69
30.57
28.71
30.32
15,030,170
+0.88(+2.99%)
Jan 13, 2016
30.89
31.17
29.32
29.44
16,681,976
-1.25(-4.07%)
Jan 12, 2016
30.58
30.97
30.21
30.69
13,196,417
+0.52(+1.72%)
Jan 11, 2016
30.65
30.75
29.74
30.17
17,134,370
-0.46(-1.50%)
Jan 08, 2016
30.51
31.54
30.00
30.63
26,322,780
+0.47(+1.56%)
Jan 07, 2016
30.97
31.19
30.02
30.16
21,200,456
-2.00(-6.22%)
Jan 06, 2016
31.67
32.45
31.60
32.16
16,045,551
-0.04(-0.12%)
Jan 05, 2016
31.55
32.33
31.53
32.20
14,300,267
+0.80(+2.55%)
Jan 04, 2016
32.12
32.35
31.14
31.40
25,192,708
-1.86(-5.59%)
Dec 31, 2015
33.22
33.26
33.26
33.26
7,396,000
-0.11(-0.33%)
Dec 30, 2015
33.85
34.04
33.35
33.37
5,933,459
-0.67(-1.97%)
Dec 29, 2015
33.63
34.17
33.60
34.04
12,621,792
+0.44(+1.31%)
Dec 28, 2015
33.90
33.91
33.35
33.60
11,020,755
-0.51(-1.50%)
Dec 24, 2015
34.19
34.11
34.11
34.11
3,468,900
-0.34(-0.99%)
Dec 23, 2015
34.24
34.58
33.99
34.45
13,468,674
+0.26(+0.76%)
Dec 22, 2015
32.99
34.21
32.97
34.19
15,531,275
+1.22(+3.72%)
Dec 21, 2015
33.12
33.30
32.69
32.97
9,105,396
+0.02(+0.05%)
Dec 18, 2015
33.10
33.63
32.87
32.95
16,921,824
-0.28(-0.84%)
Dec 17, 2015
33.81
34.08
33.11
33.23
13,243,313
-0.55(-1.63%)
Dec 16, 2015
33.15
33.88
32.91
33.78
12,675,713
+0.75(+2.27%)
Dec 15, 2015
32.53
33.39
32.50
33.03
16,186,969
+0.44(+1.35%)
Dec 14, 2015
32.94
33.27
32.21
32.59
17,557,954
-0.32(-0.97%)
Dec 11, 2015
34.01
34.15
32.82
32.91
14,936,195
-1.72(-4.97%)
Dec 10, 2015
34.49
34.73
33.91
34.63
16,167,168
+0.23(+0.67%)
Dec 09, 2015
35.80
35.84
33.15
34.40
45,098,308
-0.45(-1.29%)
Dec 08, 2015
34.24
34.98
34.03
34.85
19,800,436
+0.17(+0.49%)
Dec 07, 2015
34.76
34.92
34.47
34.68
12,047,833
-0.23(-0.66%)
Dec 04, 2015
34.34
35.20
34.18
34.91
16,109,553
+0.57(+1.66%)
Dec 03, 2015
35.59
35.72
34.10
34.34
17,073,852
-1.31(-3.67%)
Dec 02, 2015
35.00
36.39
34.77
35.65
56,698,200
+1.94(+5.75%)
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
.