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, 2017
43.78
44.15
43.67
44.07
5,153,697
+0.14(+0.32%)
Jan 30, 2017
44.22
44.22
43.70
43.93
6,906,121
-0.49(-1.10%)
Jan 27, 2017
44.54
44.71
44.23
44.42
4,943,138
-0.13(-0.29%)
Jan 26, 2017
44.83
45.08
44.40
44.55
9,974,513
-0.39(-0.87%)
Jan 25, 2017
44.11
45.00
44.09
44.94
14,386,617
+1.04(+2.37%)
Jan 24, 2017
43.65
44.22
43.45
43.90
24,933,016
+1.50(+3.54%)
Jan 23, 2017
41.95
42.45
41.84
42.40
13,638,800
+0.35(+0.83%)
Jan 20, 2017
42.33
42.53
41.87
42.05
5,511,713
-0.04(-0.10%)
Jan 19, 2017
42.05
42.19
41.90
42.09
6,005,615
+0.06(+0.14%)
Jan 18, 2017
42.15
42.15
41.80
42.03
3,594,623
+0.04(+0.10%)
Jan 17, 2017
42.06
42.18
41.84
41.99
4,779,009
-0.28(-0.66%)
Jan 13, 2017
42.27
42.27
42.27
0
+0.16(+0.38%)
Jan 12, 2017
42.34
42.46
41.70
42.11
6,023,700
-0.48(-1.13%)
Jan 11, 2017
42.27
42.59
42.07
42.59
6,946,237
+0.29(+0.69%)
Jan 10, 2017
41.89
42.37
41.54
42.30
8,111,039
+0.96(+2.32%)
Jan 09, 2017
41.17
41.66
41.12
41.34
7,796,645
+0.11(+0.27%)
Jan 06, 2017
41.25
41.34
40.85
41.23
6,087,644
-0.11(-0.27%)
Jan 05, 2017
40.31
41.37
40.24
41.34
13,120,800
+1.28(+3.20%)
Jan 04, 2017
39.00
40.25
38.92
40.06
11,743,590
+1.16(+2.98%)
Jan 03, 2017
39.11
39.18
38.64
38.90
6,083,699
+0.23(+0.59%)
Dec 30, 2016
38.67
38.67
38.67
0
+0.03(+0.08%)
Dec 29, 2016
38.76
38.93
38.48
38.64
4,170,497
-0.09(-0.23%)
Dec 28, 2016
39.12
39.22
38.71
38.73
4,428,068
-0.19(-0.49%)
Dec 27, 2016
38.59
39.06
38.50
38.92
4,240,285
+0.26(+0.67%)
Dec 23, 2016
38.66
38.66
38.66
0
+0.16(+0.42%)
Dec 22, 2016
38.69
38.79
38.26
38.50
11,685,650
-0.65(-1.66%)
Dec 21, 2016
39.08
39.32
38.97
39.15
8,294,490
-0.01(-0.03%)
Dec 20, 2016
38.40
39.18
38.24
39.16
25,008,328
+0.74(+1.93%)
Dec 19, 2016
38.66
38.79
38.27
38.42
13,615,281
-0.19(-0.49%)
Dec 16, 2016
38.62
39.22
38.42
38.61
21,694,080
+0.20(+0.52%)
Dec 15, 2016
40.00
40.00
38.25
38.41
43,663,464
-2.50(-6.11%)
Dec 14, 2016
41.44
41.53
40.83
40.91
19,546,622
-0.56(-1.35%)
Dec 13, 2016
41.35
41.79
41.14
41.47
6,501,889
+0.17(+0.41%)
Dec 12, 2016
41.45
41.53
41.12
41.30
4,451,709
-0.46(-1.10%)
Dec 09, 2016
41.52
41.80
41.44
41.76
6,836,112
+0.35(+0.85%)
Dec 08, 2016
40.66
41.60
40.42
41.41
9,170,007
+0.89(+2.20%)
Dec 07, 2016
39.98
40.57
39.75
40.52
7,208,142
+0.55(+1.38%)
Dec 06, 2016
40.31
40.42
39.88
39.97
6,987,846
-0.23(-0.57%)
Dec 05, 2016
40.02
40.39
39.85
40.20
4,408,407
+0.13(+0.32%)
Dec 02, 2016
39.77
40.32
39.58
40.07
8,588,544
+0.44(+1.11%)
Dec 01, 2016
41.00
41.04
39.53
39.63
12,623,999
-1.39(-3.39%)
Nov 30, 2016
41.62
41.67
40.88
41.02
7,644,360
-0.58(-1.39%)
Nov 29, 2016
41.43
41.83
41.12
41.60
13,085,981
+0.15(+0.36%)
Nov 28, 2016
40.85
41.70
40.74
41.45
6,831,807
+0.58(+1.42%)
Nov 25, 2016
41.08
41.08
40.71
40.87
2,586,908
-0.09(-0.22%)
Nov 23, 2016
40.96
40.96
40.96
0
-0.05(-0.12%)
Nov 22, 2016
41.20
41.40
40.83
41.01
8,881,541
-0.10(-0.24%)
Nov 21, 2016
41.44
41.48
40.94
41.11
11,355,856
-0.08(-0.19%)
Nov 18, 2016
41.48
41.65
40.90
41.19
8,138,928
-0.26(-0.63%)
Nov 17, 2016
41.34
41.65
41.20
41.45
8,691,513
+0.47(+1.15%)
Nov 16, 2016
40.10
41.05
40.10
40.98
15,609,353
+0.77(+1.91%)
Nov 15, 2016
39.61
40.45
39.58
40.21
13,364,518
+0.91(+2.32%)
Nov 14, 2016
40.36
40.39
38.87
39.30
12,688,849
-1.12(-2.77%)
Nov 11, 2016
39.84
40.52
39.37
40.42
15,178,907
+0.26(+0.65%)
Nov 10, 2016
41.55
41.62
39.84
40.16
16,441,868
-1.05(-2.55%)
Nov 09, 2016
40.44
41.39
40.22
41.21
23,999,184
+0.05(+0.12%)
Nov 08, 2016
40.97
41.28
40.68
41.16
4,228,138
+0.11(+0.27%)
Nov 07, 2016
41.17
41.23
40.86
41.05
5,430,619
+0.77(+1.91%)
Nov 04, 2016
39.96
40.67
39.80
40.28
4,579,437
+0.05(+0.12%)
Nov 03, 2016
40.62
40.75
40.17
40.23
8,112,820
-0.45(-1.11%)
Nov 02, 2016
41.80
42.16
40.36
40.68
13,019,856
-0.65(-1.57%)
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
.