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, 2010
17.11
17.13
16.53
16.53
19,688,120
-0.44(-2.59%)
Apr 29, 2010
16.82
17.05
16.78
16.97
16,788,100
+0.22(+1.31%)
Apr 28, 2010
16.98
17.00
16.63
16.75
26,452,476
-0.17(-1.02%)
Apr 27, 2010
17.28
17.36
16.88
16.92
22,850,988
-0.47(-2.69%)
Apr 26, 2010
17.69
17.72
17.34
17.39
17,363,776
-0.25(-1.42%)
Apr 23, 2010
17.71
17.83
17.50
17.64
18,902,572
-0.08(-0.45%)
Apr 22, 2010
17.37
17.78
17.15
17.72
36,232,168
+0.27(+1.55%)
Apr 21, 2010
17.58
17.78
17.30
17.45
71,672,584
-0.93(-5.06%)
Apr 20, 2010
18.50
18.52
18.23
18.38
39,043,128
-0.01(-0.05%)
Apr 19, 2010
18.01
18.40
17.99
18.39
26,971,770
+0.22(+1.21%)
Apr 16, 2010
18.67
18.68
17.96
18.17
51,429,556
-0.80(-4.22%)
Apr 15, 2010
18.30
19.12
18.13
18.97
60,009,940
+0.59(+3.24%)
Apr 14, 2010
18.15
18.47
18.06
18.38
41,025,424
+0.20(+1.07%)
Apr 13, 2010
17.51
18.30
17.40
18.18
47,514,468
+0.54(+3.06%)
Apr 12, 2010
17.52
17.88
17.41
17.64
22,828,882
+0.12(+0.68%)
Apr 09, 2010
17.42
18.07
17.25
17.52
47,733,000
+0.17(+0.98%)
Apr 08, 2010
16.91
17.41
16.90
17.35
45,299,244
+0.48(+2.85%)
Apr 07, 2010
16.78
16.92
16.76
16.87
19,920,964
-0.05(-0.30%)
Apr 06, 2010
16.55
16.98
16.42
16.92
25,696,676
+0.41(+2.48%)
Apr 05, 2010
16.39
16.56
16.30
16.51
9,220,194
+0.22(+1.35%)
Apr 01, 2010
16.58
16.29
16.29
16.29
20,103,800
-0.24(-1.45%)
Mar 31, 2010
16.45
16.58
16.42
16.53
11,996,842
-0.08(-0.48%)
Mar 30, 2010
16.55
16.69
16.39
16.61
16,204,015
+0.05(+0.30%)
Mar 29, 2010
16.48
16.68
16.47
16.56
14,854,374
+0.02(+0.12%)
Mar 26, 2010
16.34
16.57
16.31
16.54
23,224,832
+0.22(+1.35%)
Mar 25, 2010
16.17
16.59
16.14
16.32
27,487,352
+0.23(+1.43%)
Mar 24, 2010
16.10
16.20
15.92
16.09
32,719,672
+0.06(+0.37%)
Mar 23, 2010
16.34
16.34
15.97
16.03
31,875,694
-0.31(-1.90%)
Mar 22, 2010
16.37
16.54
16.32
16.34
18,743,424
-0.10(-0.61%)
Mar 19, 2010
16.62
16.81
16.34
16.44
17,870,954
-0.12(-0.72%)
Mar 18, 2010
16.46
16.57
16.32
16.56
12,626,168
+0.06(+0.36%)
Mar 17, 2010
16.28
16.63
16.28
16.50
13,754,520
+0.14(+0.86%)
Mar 16, 2010
16.47
16.59
16.23
16.36
18,312,352
-0.10(-0.61%)
Mar 15, 2010
16.35
16.64
16.28
16.46
18,967,604
+0.14(+0.86%)
Mar 12, 2010
16.51
16.59
16.26
16.32
23,107,144
-0.21(-1.27%)
Mar 11, 2010
16.57
16.65
16.10
16.53
21,732,896
-0.26(-1.55%)
Mar 10, 2010
16.51
16.94
16.51
16.79
33,088,552
+0.26(+1.57%)
Mar 09, 2010
16.41
16.72
16.40
16.53
20,755,118
+0.01(+0.06%)
Mar 08, 2010
16.32
16.61
16.30
16.52
30,556,710
+0.46(+2.86%)
Mar 05, 2010
15.89
16.38
15.89
16.06
21,423,372
+0.25(+1.58%)
Mar 04, 2010
15.55
15.85
15.52
15.81
22,905,938
+0.24(+1.54%)
Mar 03, 2010
15.85
15.85
15.55
15.57
20,613,800
-0.16(-1.02%)
Mar 02, 2010
15.87
15.96
15.67
15.73
20,101,748
-0.06(-0.38%)
Mar 01, 2010
15.43
15.83
15.40
15.79
17,237,952
+0.48(+3.14%)
Feb 26, 2010
15.27
15.41
15.16
15.31
14,975,622
+0.07(+0.46%)
Feb 25, 2010
15.32
15.35
15.13
15.24
20,126,844
-0.35(-2.25%)
Feb 24, 2010
15.48
15.71
15.33
15.59
19,284,254
+0.21(+1.37%)
Feb 23, 2010
15.45
15.51
15.14
15.38
18,346,650
-0.11(-0.71%)
Feb 22, 2010
15.61
15.68
15.44
15.49
10,463,498
-0.09(-0.58%)
Feb 19, 2010
15.49
15.71
15.32
15.58
15,409,017
+0.04(+0.26%)
Feb 18, 2010
15.40
15.60
15.32
15.54
13,700,030
+0.10(+0.65%)
Feb 17, 2010
15.50
15.52
15.32
15.44
12,731,860
+0.03(+0.19%)
Feb 16, 2010
15.23
15.48
15.18
15.41
21,447,148
+0.24(+1.58%)
Feb 12, 2010
15.07
15.17
15.17
15.17
18,926,400
-0.05(-0.33%)
Feb 11, 2010
14.87
15.25
14.77
15.22
24,509,476
+0.42(+2.84%)
Feb 10, 2010
15.02
15.02
14.48
14.80
36,437,008
-0.27(-1.79%)
Feb 09, 2010
15.20
15.24
14.94
15.07
16,714,885
+0.08(+0.53%)
Feb 08, 2010
15.18
15.47
14.95
14.99
19,856,360
-0.20(-1.32%)
Feb 05, 2010
15.01
15.25
14.92
15.19
20,713,744
+0.18(+1.20%)
Feb 04, 2010
15.34
15.52
14.99
15.01
27,483,096
-0.45(-2.91%)
Feb 03, 2010
15.12
15.60
15.12
15.46
24,496,598
+0.29(+1.91%)
Feb 02, 2010
15.10
15.32
15.03
15.17
27,555,124
+0.12(+0.80%)
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
.