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 30, 2009
14.12
14.60
14.12
14.29
25,868,730
+0.27(+1.93%)
Apr 29, 2009
13.70
14.35
13.70
14.02
16,534,041
+0.38(+2.79%)
Apr 28, 2009
13.74
14.05
13.60
13.64
18,856,468
-0.25(-1.80%)
Apr 27, 2009
14.48
14.55
13.88
13.89
22,602,792
-0.84(-5.70%)
Apr 24, 2009
14.79
14.94
14.36
14.73
25,802,914
+0.18(+1.24%)
Apr 23, 2009
14.56
14.74
14.11
14.55
32,916,448
+0.07(+0.48%)
Apr 22, 2009
14.62
15.39
14.41
14.48
65,375,456
+0.10(+0.70%)
Apr 21, 2009
13.94
14.59
13.71
14.38
53,958,640
+0.72(+5.27%)
Apr 20, 2009
14.16
14.25
13.60
13.66
13,470,419
-0.73(-5.07%)
Apr 17, 2009
14.43
14.52
14.03
14.39
19,804,602
-0.04(-0.28%)
Apr 16, 2009
14.15
14.53
14.05
14.43
19,145,982
+0.41(+2.92%)
Apr 15, 2009
13.93
14.09
13.77
14.02
12,383,182
-0.05(-0.36%)
Apr 14, 2009
14.40
14.42
14.00
14.07
15,151,644
-0.35(-2.43%)
Apr 13, 2009
14.02
14.54
13.86
14.42
35,067,268
+0.95(+7.05%)
Apr 09, 2009
13.14
13.59
13.07
13.47
17,286,716
+0.55(+4.26%)
Apr 08, 2009
12.90
13.01
12.75
12.92
11,240,991
+0.11(+0.86%)
Apr 07, 2009
13.00
13.10
12.68
12.81
12,290,998
-0.42(-3.17%)
Apr 06, 2009
13.08
13.24
12.99
13.23
11,935,651
-0.11(-0.82%)
Apr 03, 2009
12.95
13.39
12.78
13.34
18,539,230
+0.39(+3.01%)
Apr 02, 2009
13.04
13.14
12.80
12.95
28,800,824
+0.20(+1.57%)
Apr 01, 2009
12.70
13.12
12.60
12.75
14,540,383
-0.06(-0.47%)
Mar 31, 2009
12.76
13.10
12.67
12.81
12,058,083
+0.11(+0.87%)
Mar 30, 2009
12.93
13.14
12.51
12.70
16,558,782
-0.65(-4.87%)
Mar 26, 2009
13.55
13.61
13.00
13.35
24,223,368
-0.20(-1.48%)
Mar 25, 2009
13.69
13.88
13.35
13.55
16,746,340
-0.08(-0.59%)
Mar 24, 2009
13.98
14.02
13.56
13.63
17,293,564
-0.46(-3.26%)
Mar 23, 2009
13.80
14.12
13.62
14.09
18,194,648
+0.49(+3.60%)
Mar 20, 2009
13.63
13.87
13.51
13.60
22,081,704
-0.14(-1.02%)
Mar 19, 2009
13.68
14.14
13.61
13.74
25,943,664
+0.32(+2.38%)
Mar 18, 2009
13.81
13.95
13.23
13.42
26,324,240
-0.57(-4.07%)
Mar 17, 2009
13.35
14.04
13.22
13.99
17,552,686
+0.77(+5.82%)
Mar 16, 2009
13.66
13.66
13.20
13.22
19,448,730
-0.29(-2.15%)
Mar 13, 2009
13.57
13.64
13.27
13.51
12,524,502
-0.09(-0.66%)
Mar 12, 2009
13.35
13.60
13.10
13.60
16,682,608
+0.21(+1.57%)
Mar 11, 2009
13.31
13.50
13.03
13.39
17,506,952
+0.16(+1.21%)
Mar 10, 2009
12.81
13.40
12.75
13.23
22,730,888
+0.57(+4.50%)
Mar 09, 2009
12.85
13.45
12.55
12.66
23,122,532
-0.39(-2.99%)
Mar 06, 2009
12.60
13.18
12.52
13.05
30,997,808
+0.52(+4.15%)
Mar 05, 2009
12.77
13.07
12.48
12.53
18,447,624
-0.63(-4.79%)
Mar 04, 2009
12.72
13.49
12.51
13.16
24,076,116
+0.58(+4.61%)
Mar 02, 2009
12.85
12.97
12.47
12.58
20,926,268
-0.65(-4.91%)
Feb 27, 2009
12.66
13.33
12.61
13.23
20,397,660
+0.25(+1.93%)
Feb 26, 2009
12.88
13.39
12.73
12.98
26,565,056
+0.50(+4.01%)
Feb 25, 2009
12.45
12.79
12.30
12.48
16,195,631
-0.27(-2.12%)
Feb 24, 2009
12.57
12.86
12.27
12.75
22,513,092
+0.78(+6.52%)
Feb 23, 2009
12.20
12.35
11.83
11.97
16,516,906
-0.17(-1.40%)
Feb 20, 2009
11.90
12.27
11.75
12.14
16,479,665
+0.16(+1.34%)
Feb 19, 2009
12.35
12.59
11.93
11.98
12,537,554
-0.24(-1.96%)
Feb 18, 2009
12.12
12.53
12.07
12.22
12,434,157
+0.20(+1.66%)
Feb 17, 2009
12.31
12.58
12.01
12.02
15,708,393
-0.82(-6.39%)
Feb 13, 2009
12.67
12.99
12.59
12.84
11,134,047
+0.18(+1.42%)
Feb 12, 2009
12.17
12.66
12.14
12.66
15,425,582
+0.03(+0.24%)
Feb 11, 2009
12.87
12.91
12.38
12.63
13,726,537
-0.12(-0.94%)
Feb 10, 2009
13.54
13.90
12.72
12.75
24,148,302
-1.15(-8.27%)
Feb 09, 2009
13.59
14.00
13.47
13.90
15,669,424
+0.27(+1.98%)
Feb 06, 2009
13.41
13.84
13.20
13.63
17,594,184
+0.12(+0.89%)
Feb 05, 2009
12.93
13.52
12.85
13.51
17,566,510
+0.51(+3.92%)
Feb 04, 2009
12.67
13.23
12.55
13.00
22,921,244
+0.32(+2.52%)
Feb 03, 2009
12.30
12.71
12.01
12.68
18,669,684
+0.53(+4.36%)
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
.