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 31, 2012
15.54
15.62
15.41
15.47
10,724,435
-0.08(-0.51%)
Jan 30, 2012
15.61
15.65
15.50
15.55
11,045,328
-0.19(-1.21%)
Jan 27, 2012
15.50
15.80
15.46
15.74
10,866,737
+0.21(+1.35%)
Jan 26, 2012
15.63
15.69
15.41
15.53
15,405,350
-0.03(-0.19%)
Jan 25, 2012
15.60
15.71
15.46
15.56
23,348,492
-0.13(-0.83%)
Jan 24, 2012
15.57
15.81
15.55
15.69
17,131,000
+0.01(+0.06%)
Jan 23, 2012
15.85
15.93
15.64
15.68
17,862,720
-0.28(-1.75%)
Jan 20, 2012
16.11
16.11
15.85
15.96
22,008,252
-0.16(-0.99%)
Jan 19, 2012
15.90
16.15
15.89
16.12
22,644,504
+0.20(+1.26%)
Jan 18, 2012
15.87
16.00
15.69
15.92
35,694,792
+0.49(+3.18%)
Jan 17, 2012
15.63
15.66
15.39
15.43
15,034,417
-0.05(-0.32%)
Jan 13, 2012
15.65
15.67
15.43
15.48
11,714,125
-0.18(-1.15%)
Jan 12, 2012
15.58
15.73
15.45
15.66
12,664,598
+0.13(+0.84%)
Jan 11, 2012
15.56
15.62
15.35
15.53
10,800,781
+0.02(+0.13%)
Jan 10, 2012
15.57
15.71
15.50
15.51
14,048,781
+0.05(+0.32%)
Jan 09, 2012
15.59
15.61
15.35
15.46
13,190,497
-0.05(-0.35%)
Jan 06, 2012
15.64
15.66
15.40
15.52
13,313,562
-0.12(-0.80%)
Jan 05, 2012
15.60
15.69
15.44
15.64
19,422,616
-0.14(-0.89%)
Jan 04, 2012
16.12
16.16
15.74
15.78
35,634,104
-0.35(-2.17%)
Dec 30, 2011
16.13
16.21
16.03
16.13
10,840,889
+0.00(+0.00%)
Dec 29, 2011
15.95
16.23
15.80
16.13
15,185,811
+0.35(+2.22%)
Dec 28, 2011
16.03
16.05
15.67
15.78
14,639,696
-0.31(-1.93%)
Dec 27, 2011
16.16
16.17
16.01
16.09
9,711,832
-0.10(-0.62%)
Dec 23, 2011
16.05
16.26
15.87
16.19
17,865,886
+0.20(+1.25%)
Dec 21, 2011
15.15
16.24
14.74
15.99
46,991,824
+0.88(+5.82%)
Dec 20, 2011
14.68
15.19
14.68
15.11
15,884,782
+0.49(+3.35%)
Dec 19, 2011
14.95
15.00
14.57
14.62
21,447,226
-0.34(-2.27%)
Dec 16, 2011
15.05
15.26
14.92
14.96
32,625,192
-0.20(-1.32%)
Dec 15, 2011
15.21
15.29
15.01
15.16
14,825,835
+0.14(+0.93%)
Dec 14, 2011
15.19
15.28
14.80
15.02
27,240,040
-0.40(-2.59%)
Dec 13, 2011
15.54
15.74
15.35
15.42
15,570,924
-0.05(-0.32%)
Dec 12, 2011
15.71
15.72
15.41
15.47
14,689,373
-0.47(-2.95%)
Dec 09, 2011
15.61
15.96
15.60
15.94
13,454,360
+0.33(+2.11%)
Dec 08, 2011
15.60
15.76
15.53
15.61
18,118,668
-0.01(-0.06%)
Dec 07, 2011
15.82
15.86
15.56
15.62
19,744,456
-0.22(-1.39%)
Dec 06, 2011
15.90
16.05
15.84
15.84
17,333,136
-0.05(-0.31%)
Dec 05, 2011
16.11
16.14
15.83
15.89
19,874,292
-0.16(-1.00%)
Dec 02, 2011
16.31
16.41
16.03
16.05
22,714,424
-0.18(-1.11%)
Dec 01, 2011
16.42
16.46
16.09
16.23
47,014,784
+0.52(+3.31%)
Nov 30, 2011
15.90
16.04
15.65
15.71
34,071,792
+0.01(+0.06%)
Nov 29, 2011
15.60
15.94
15.45
15.70
29,266,978
+0.35(+2.28%)
Nov 28, 2011
15.24
15.47
15.21
15.35
18,913,258
+0.25(+1.66%)
Nov 25, 2011
15.00
15.25
14.90
15.10
10,781,728
+0.16(+1.07%)
Nov 23, 2011
15.20
15.24
14.83
14.94
20,130,024
-0.03(-0.20%)
Nov 22, 2011
14.88
15.08
14.75
14.97
14,835,960
-0.02(-0.13%)
Nov 21, 2011
15.19
15.19
14.77
14.99
23,674,740
-0.39(-2.54%)
Nov 18, 2011
15.56
15.69
15.37
15.38
17,163,992
+0.04(+0.26%)
Nov 17, 2011
15.69
15.77
15.20
15.34
17,443,652
-0.38(-2.42%)
Nov 16, 2011
15.80
16.10
15.70
15.72
14,342,037
-0.21(-1.32%)
Nov 15, 2011
15.93
16.05
15.70
15.93
17,650,632
-0.07(-0.44%)
Nov 14, 2011
16.17
16.31
15.93
16.00
14,276,608
-0.27(-1.66%)
Nov 11, 2011
15.96
16.31
15.91
16.27
14,546,140
+0.32(+2.01%)
Nov 10, 2011
16.18
16.22
15.84
15.95
15,364,168
+0.03(+0.19%)
Nov 09, 2011
16.17
16.50
15.87
15.92
45,308,300
-0.05(-0.31%)
Nov 08, 2011
15.87
16.18
15.81
15.97
24,960,368
+0.28(+1.78%)
Nov 07, 2011
15.26
15.70
15.25
15.69
22,379,800
+0.45(+2.95%)
Nov 04, 2011
15.39
15.54
14.95
15.24
41,852,984
-0.24(-1.55%)
Nov 03, 2011
15.20
15.50
15.03
15.48
16,806,492
+0.38(+2.52%)
Nov 02, 2011
15.10
15.30
15.00
15.10
20,744,476
+0.17(+1.14%)
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
.