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 (%)
Apr 28, 2006
32.88
33.45
32.78
32.78
13,317,400
-0.42(-1.27%)
Apr 27, 2006
32.79
33.50
32.40
33.20
19,639,200
+0.20(+0.61%)
Apr 26, 2006
32.30
33.09
32.10
33.00
24,426,348
+1.02(+3.19%)
Apr 25, 2006
32.99
33.06
31.88
31.98
22,349,744
-1.00(-3.03%)
Apr 24, 2006
33.01
33.45
32.90
32.98
15,443,128
+0.09(+0.27%)
Apr 21, 2006
33.36
34.09
32.70
32.89
25,219,814
-0.48(-1.44%)
Apr 20, 2006
33.48
33.70
32.93
33.37
23,482,688
-0.17(-0.51%)
Apr 19, 2006
33.47
33.98
32.76
33.54
77,257,528
+2.24(+7.16%)
Apr 18, 2006
31.17
31.38
30.53
31.30
38,662,528
+0.33(+1.07%)
Apr 17, 2006
31.16
31.79
30.66
30.97
18,241,680
-0.16(-0.51%)
Apr 13, 2006
31.14
31.40
30.85
31.13
15,610,047
+0.03(+0.10%)
Apr 12, 2006
31.39
31.50
30.89
31.10
14,927,768
-0.29(-0.92%)
Apr 11, 2006
32.45
32.60
31.15
31.39
22,106,640
-1.16(-3.56%)
Apr 10, 2006
32.28
32.63
32.12
32.55
9,633,654
+0.28(+0.87%)
Apr 07, 2006
32.85
32.97
32.21
32.27
12,980,159
-0.52(-1.59%)
Apr 06, 2006
32.12
33.14
32.11
32.79
21,572,784
+0.68(+2.12%)
Apr 05, 2006
32.30
32.50
31.96
32.11
11,988,850
+0.01(+0.03%)
Apr 04, 2006
32.05
32.25
31.66
32.10
16,261,868
+0.21(+0.66%)
Apr 03, 2006
32.41
32.53
31.79
31.89
13,954,769
-0.37(-1.15%)
Mar 31, 2006
32.45
32.63
32.01
32.26
12,666,967
-0.16(-0.49%)
Mar 30, 2006
32.75
32.83
32.09
32.42
14,314,539
-0.14(-0.43%)
Mar 29, 2006
32.44
32.91
32.14
32.56
25,508,622
+0.17(+0.52%)
Mar 28, 2006
31.45
32.50
31.41
32.39
25,981,540
+0.94(+2.99%)
Mar 27, 2006
31.84
32.08
31.30
31.45
14,862,334
-0.32(-1.01%)
Mar 24, 2006
32.28
32.31
31.53
31.77
17,820,164
-0.06(-0.19%)
Mar 23, 2006
31.52
31.95
31.48
31.83
33,944,200
+1.08(+3.51%)
Mar 22, 2006
30.33
30.91
30.31
30.75
23,151,100
+0.64(+2.13%)
Mar 21, 2006
30.42
30.78
30.02
30.11
18,873,364
-0.33(-1.08%)
Mar 20, 2006
30.38
30.93
30.20
30.44
21,455,692
+0.37(+1.23%)
Mar 17, 2006
30.27
30.36
29.83
30.07
23,650,012
-0.06(-0.20%)
Mar 16, 2006
30.77
30.88
30.10
30.13
17,108,320
-0.40(-1.31%)
Mar 15, 2006
31.25
31.28
30.47
30.53
20,765,970
-0.46(-1.48%)
Mar 14, 2006
30.10
31.00
30.10
30.99
19,300,316
+0.84(+2.79%)
Mar 13, 2006
30.72
30.97
30.12
30.15
18,439,436
-0.43(-1.41%)
Mar 10, 2006
30.40
31.10
29.75
30.58
28,990,860
+0.30(+0.99%)
Mar 09, 2006
31.05
31.32
30.25
30.28
18,280,112
-0.71(-2.29%)
Mar 08, 2006
31.31
31.55
30.82
30.99
20,911,280
-0.44(-1.40%)
Mar 07, 2006
31.42
32.20
31.31
31.43
23,366,020
-0.18(-0.57%)
Mar 06, 2006
31.53
31.94
31.45
31.61
15,432,261
+0.16(+0.51%)
Mar 03, 2006
31.70
32.07
31.38
31.45
23,199,012
-0.25(-0.79%)
Mar 02, 2006
32.01
32.11
31.58
31.70
23,494,272
-0.48(-1.49%)
Mar 01, 2006
32.21
32.42
31.72
32.18
18,590,684
+0.12(+0.37%)
Feb 28, 2006
32.74
32.98
31.34
32.06
39,926,760
-0.68(-2.08%)
Feb 27, 2006
33.11
33.21
32.57
32.74
11,824,235
-0.27(-0.82%)
Feb 24, 2006
33.20
33.34
32.92
33.01
10,136,525
-0.14(-0.42%)
Feb 23, 2006
33.01
33.66
32.88
33.15
14,948,490
-0.01(-0.03%)
Feb 22, 2006
32.49
33.34
32.40
33.16
18,433,966
+0.77(+2.38%)
Feb 21, 2006
32.90
33.07
32.38
32.39
14,331,553
-0.37(-1.13%)
Feb 17, 2006
32.88
33.14
32.71
32.76
12,620,166
+0.01(+0.03%)
Feb 16, 2006
33.30
33.40
32.60
32.75
19,619,700
-0.27(-0.82%)
Feb 15, 2006
32.62
33.33
32.55
33.02
19,545,488
+0.30(+0.92%)
Feb 14, 2006
32.14
32.83
32.05
32.72
26,201,028
+0.68(+2.12%)
Feb 13, 2006
32.21
32.44
31.70
32.04
26,139,352
-0.47(-1.45%)
Feb 10, 2006
32.58
32.60
32.10
32.51
19,622,104
+0.01(+0.03%)
Feb 09, 2006
33.01
33.36
32.40
32.50
25,334,912
-0.50(-1.52%)
Feb 08, 2006
33.24
33.40
32.51
33.00
28,113,180
-0.02(-0.06%)
Feb 07, 2006
33.01
33.10
32.32
33.02
37,245,500
+0.10(+0.30%)
Feb 06, 2006
33.90
33.95
32.78
32.92
23,525,508
-0.62(-1.85%)
Feb 03, 2006
34.00
34.05
33.26
33.54
32,639,802
-0.71(-2.07%)
Feb 02, 2006
35.01
35.10
34.10
34.25
18,323,452
-0.75(-2.14%)
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
.