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 29, 2011
17.46
17.77
17.36
17.70
30,783,842
+0.19(+1.09%)
Apr 28, 2011
17.22
17.53
17.17
17.51
14,414,622
+0.25(+1.45%)
Apr 27, 2011
17.30
17.43
17.18
17.26
16,659,333
-0.02(-0.12%)
Apr 26, 2011
17.11
17.37
17.02
17.28
20,055,992
+0.17(+0.99%)
Apr 25, 2011
17.21
17.30
16.90
17.11
17,771,406
+0.26(+1.54%)
Apr 21, 2011
16.93
16.94
16.74
16.85
13,986,685
-0.02(-0.12%)
Apr 20, 2011
16.70
17.23
16.59
16.87
34,310,400
+0.75(+4.66%)
Apr 19, 2011
16.21
16.36
16.08
16.12
31,499,232
-0.22(-1.38%)
Apr 18, 2011
16.35
16.44
16.06
16.34
21,935,604
-0.28(-1.65%)
Apr 15, 2011
16.64
16.78
16.54
16.62
14,757,143
-0.07(-0.42%)
Apr 14, 2011
16.55
16.82
16.43
16.69
16,595,432
+0.05(+0.30%)
Apr 13, 2011
16.43
16.69
16.43
16.64
16,699,863
+0.28(+1.71%)
Apr 12, 2011
16.55
16.64
16.29
16.36
20,167,912
-0.23(-1.39%)
Apr 11, 2011
16.91
16.96
16.37
16.59
34,841,836
-0.18(-1.07%)
Apr 08, 2011
17.08
17.11
16.77
16.77
13,118,860
-0.23(-1.35%)
Apr 07, 2011
16.91
17.10
16.79
17.00
12,778,605
-0.05(-0.29%)
Apr 06, 2011
17.17
17.20
16.94
17.05
13,298,615
-0.06(-0.35%)
Apr 05, 2011
16.81
17.29
16.79
17.11
18,464,420
+0.24(+1.42%)
Apr 04, 2011
16.90
17.05
16.81
16.87
9,568,117
+0.03(+0.18%)
Apr 01, 2011
16.83
16.98
16.72
16.84
12,487,345
+0.16(+0.96%)
Mar 31, 2011
16.71
16.88
16.65
16.68
15,131,404
-0.06(-0.36%)
Mar 30, 2011
16.83
16.92
16.68
16.74
12,944,523
-0.01(-0.06%)
Mar 29, 2011
16.60
16.77
16.53
16.75
10,041,057
+0.17(+1.03%)
Mar 28, 2011
17.01
17.06
16.57
16.58
16,065,389
-0.38(-2.24%)
Mar 25, 2011
16.94
17.05
16.70
16.96
21,047,284
+0.13(+0.77%)
Mar 24, 2011
16.19
16.91
16.17
16.83
18,853,120
+0.70(+4.34%)
Mar 23, 2011
16.30
16.34
15.98
16.13
30,829,960
-0.23(-1.38%)
Mar 22, 2011
16.29
16.48
16.16
16.36
30,692,308
+0.07(+0.41%)
Mar 21, 2011
16.46
16.50
16.16
16.29
20,613,648
+0.26(+1.62%)
Mar 18, 2011
16.10
16.19
16.01
16.03
26,660,302
+0.17(+1.07%)
Mar 17, 2011
16.16
16.42
15.81
15.86
37,548,776
-0.05(-0.30%)
Mar 16, 2011
16.33
16.48
15.85
15.91
38,356,116
-0.42(-2.59%)
Mar 15, 2011
16.66
16.68
16.04
16.33
51,504,000
-0.98(-5.66%)
Mar 14, 2011
17.24
17.44
17.09
17.31
21,615,294
-0.11(-0.63%)
Mar 11, 2011
17.00
17.54
17.00
17.42
19,455,986
+0.36(+2.11%)
Mar 10, 2011
17.30
17.39
16.93
17.06
25,659,688
-0.59(-3.34%)
Mar 09, 2011
16.89
17.70
16.85
17.65
33,790,312
+0.71(+4.19%)
Mar 08, 2011
16.74
17.02
16.72
16.94
12,717,192
+0.24(+1.44%)
Mar 07, 2011
17.07
17.15
16.49
16.70
18,770,756
-0.38(-2.24%)
Mar 04, 2011
16.75
17.20
16.72
17.08
20,275,512
+0.22(+1.32%)
Mar 03, 2011
16.85
17.05
16.76
16.86
35,199,696
+0.23(+1.38%)
Mar 02, 2011
16.65
16.85
16.60
16.63
24,521,060
+0.53(+3.29%)
Mar 01, 2011
16.46
16.49
16.08
16.10
16,564,647
-0.30(-1.83%)
Feb 28, 2011
16.37
16.60
16.28
16.40
20,057,184
-0.10(-0.61%)
Feb 25, 2011
16.39
16.77
16.38
16.50
16,935,824
+0.13(+0.79%)
Feb 24, 2011
16.66
16.73
16.04
16.37
31,534,080
-0.21(-1.27%)
Feb 23, 2011
17.03
17.10
16.35
16.58
34,681,800
-0.33(-1.92%)
Feb 22, 2011
17.08
17.39
16.87
16.91
34,758,308
-0.75(-4.28%)
Feb 18, 2011
17.69
17.84
17.57
17.66
13,735,059
-0.11(-0.62%)
Feb 17, 2011
17.75
17.82
17.50
17.77
23,566,560
+0.01(+0.06%)
Feb 16, 2011
17.23
17.82
17.21
17.76
41,815,592
+0.56(+3.26%)
Feb 15, 2011
16.80
17.39
16.78
17.20
31,395,176
+0.31(+1.84%)
Feb 14, 2011
16.84
16.93
16.72
16.89
14,499,478
+0.04(+0.24%)
Feb 11, 2011
16.58
16.86
16.54
16.85
15,386,260
+0.23(+1.38%)
Feb 10, 2011
16.39
16.72
16.35
16.62
15,429,311
+0.19(+1.16%)
Feb 09, 2011
16.54
16.70
16.35
16.43
17,783,872
-0.16(-0.99%)
Feb 08, 2011
16.83
16.85
16.48
16.59
17,928,884
-0.21(-1.22%)
Feb 07, 2011
16.81
17.00
16.77
16.80
16,042,484
+0.02(+0.09%)
Feb 04, 2011
16.74
16.91
16.45
16.79
19,127,852
+0.09(+0.55%)
Feb 03, 2011
16.48
16.91
16.40
16.69
33,297,914
+0.12(+0.74%)
Feb 02, 2011
16.25
16.66
16.25
16.57
21,101,926
+0.19(+1.16%)
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
.