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 (%)
Jan 29, 2010
15.51
15.67
14.90
15.01
39,667,312
-0.43(-2.78%)
Jan 28, 2010
15.93
15.96
15.44
15.44
30,145,536
-0.54(-3.38%)
Jan 27, 2010
16.46
16.49
15.77
15.98
41,685,296
-0.01(-0.06%)
Jan 26, 2010
15.82
16.17
15.70
15.99
43,521,988
+0.13(+0.82%)
Jan 25, 2010
16.07
16.11
15.74
15.86
19,667,156
-0.02(-0.13%)
Jan 22, 2010
16.08
16.21
15.81
15.88
25,135,492
-0.32(-1.98%)
Jan 21, 2010
16.39
16.58
16.10
16.20
21,858,356
-0.18(-1.10%)
Jan 20, 2010
16.65
16.68
16.25
16.38
14,419,441
-0.37(-2.21%)
Jan 19, 2010
16.78
16.96
16.64
16.75
15,182,584
-0.07(-0.42%)
Jan 15, 2010
17.25
16.82
16.82
16.82
18,415,000
-0.30(-1.75%)
Jan 14, 2010
16.81
17.23
16.80
17.12
16,715,596
+0.22(+1.30%)
Jan 13, 2010
16.88
16.98
16.65
16.90
16,955,552
+0.22(+1.32%)
Jan 12, 2010
16.65
16.86
16.60
16.68
15,672,361
-0.06(-0.36%)
Jan 11, 2010
16.77
16.83
16.48
16.74
16,181,838
+0.04(+0.24%)
Jan 08, 2010
16.68
16.76
16.61
16.70
15,471,074
+0.00(+0.00%)
Jan 07, 2010
16.81
16.90
16.57
16.70
31,811,846
-0.47(-2.74%)
Jan 06, 2010
17.17
17.30
17.07
17.17
16,421,960
-0.06(-0.35%)
Jan 05, 2010
17.22
17.23
17.00
17.23
11,718,026
+0.13(+0.76%)
Jan 04, 2010
16.94
17.20
16.88
17.10
16,587,357
+0.32(+1.91%)
Dec 31, 2009
16.92
16.78
16.78
16.78
9,515,600
-0.20(-1.18%)
Dec 30, 2009
16.83
16.99
16.81
16.98
8,187,904
+0.06(+0.35%)
Dec 29, 2009
16.84
16.97
16.68
16.92
13,450,109
+0.04(+0.24%)
Dec 28, 2009
16.74
16.94
16.68
16.88
11,504,227
+0.16(+0.96%)
Dec 24, 2009
16.69
16.75
16.65
16.72
4,736,535
+0.05(+0.30%)
Dec 23, 2009
16.35
16.70
16.00
16.67
23,584,374
+0.69(+4.32%)
Dec 22, 2009
15.88
16.08
15.82
15.98
10,631,580
+0.10(+0.63%)
Dec 21, 2009
16.11
16.17
15.85
15.88
17,806,024
-0.26(-1.61%)
Dec 18, 2009
15.94
16.14
15.78
16.14
30,021,012
+0.32(+2.02%)
Dec 17, 2009
15.72
15.96
15.64
15.82
26,155,514
+0.03(+0.19%)
Dec 16, 2009
15.57
15.82
15.47
15.79
20,637,472
+0.05(+0.32%)
Dec 15, 2009
15.77
15.88
15.65
15.74
13,272,804
-0.07(-0.44%)
Dec 14, 2009
15.75
15.97
15.64
15.81
18,086,260
+0.07(+0.44%)
Dec 11, 2009
15.85
15.90
15.62
15.74
22,607,416
+0.25(+1.61%)
Dec 10, 2009
15.34
15.57
15.24
15.49
18,742,964
+0.31(+2.04%)
Dec 09, 2009
15.52
15.54
15.12
15.18
25,396,824
-0.27(-1.75%)
Dec 08, 2009
15.45
15.90
15.23
15.45
31,160,552
+0.00(+0.00%)
Dec 07, 2009
15.36
15.65
15.32
15.45
18,035,102
+0.26(+1.71%)
Dec 04, 2009
15.32
15.38
15.00
15.19
17,575,968
+0.08(+0.53%)
Dec 03, 2009
15.33
15.38
15.10
15.11
17,196,152
-0.20(-1.31%)
Dec 02, 2009
15.17
15.50
15.16
15.31
17,805,404
+0.18(+1.19%)
Dec 01, 2009
15.03
15.19
14.85
15.13
17,096,456
+0.16(+1.07%)
Nov 30, 2009
14.90
15.10
14.80
14.97
17,586,924
-0.03(-0.20%)
Nov 27, 2009
15.04
15.09
14.88
15.00
11,452,844
-0.30(-1.96%)
Nov 25, 2009
15.29
15.35
15.17
15.30
21,370,526
+0.06(+0.39%)
Nov 24, 2009
15.38
15.49
15.20
15.24
19,639,448
-0.21(-1.36%)
Nov 23, 2009
15.58
15.65
15.34
15.45
24,501,364
+0.07(+0.46%)
Nov 20, 2009
15.60
15.74
15.36
15.38
16,129,962
-0.23(-1.47%)
Nov 19, 2009
15.83
15.85
15.52
15.61
26,875,104
-0.37(-2.32%)
Nov 18, 2009
16.02
16.13
15.84
15.98
12,775,359
-0.07(-0.44%)
Nov 17, 2009
15.89
16.11
15.73
16.05
22,249,404
-0.02(-0.12%)
Nov 16, 2009
16.08
16.19
15.92
16.07
26,125,136
+0.14(+0.88%)
Nov 13, 2009
15.99
16.10
15.92
15.93
26,453,748
-0.07(-0.44%)
Nov 12, 2009
16.10
16.28
15.97
16.00
10,019,613
-0.09(-0.56%)
Nov 11, 2009
16.00
16.16
15.92
16.09
16,346,078
+0.05(+0.31%)
Nov 10, 2009
16.08
16.36
16.01
16.04
24,097,370
+0.02(+0.12%)
Nov 09, 2009
16.13
16.19
15.97
16.02
14,832,056
+0.08(+0.50%)
Nov 06, 2009
15.89
16.03
15.76
15.94
13,564,585
+0.04(+0.25%)
Nov 05, 2009
15.80
16.00
15.74
15.90
27,732,620
+0.21(+1.34%)
Nov 04, 2009
15.90
15.90
15.66
15.69
18,697,844
-0.01(-0.06%)
Nov 03, 2009
15.71
15.79
15.63
15.70
17,240,014
-0.15(-0.95%)
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
.