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 (%)
Jul 31, 2012
16.00
16.06
15.81
15.84
13,753,727
-0.14(-0.88%)
Jul 30, 2012
16.15
16.15
15.90
15.98
10,187,503
-0.13(-0.81%)
Jul 27, 2012
15.88
16.17
15.84
16.11
14,223,828
+0.31(+1.96%)
Jul 26, 2012
15.69
15.88
15.62
15.80
11,033,221
+0.30(+1.94%)
Jul 25, 2012
15.52
15.64
15.40
15.50
15,091,987
+0.07(+0.45%)
Jul 24, 2012
15.74
15.76
15.23
15.43
19,732,868
-0.33(-2.09%)
Jul 23, 2012
15.70
15.81
15.59
15.76
14,825,443
-0.15(-0.97%)
Jul 20, 2012
15.75
15.94
15.68
15.91
16,924,564
+0.19(+1.21%)
Jul 19, 2012
15.71
15.86
15.63
15.72
15,985,171
+0.03(+0.16%)
Jul 18, 2012
15.64
15.75
15.51
15.70
19,263,136
+0.10(+0.64%)
Jul 17, 2012
15.85
15.89
15.42
15.60
30,566,184
-0.04(-0.29%)
Jul 16, 2012
15.69
15.80
15.60
15.64
14,888,713
-0.10(-0.60%)
Jul 13, 2012
15.70
15.84
15.69
15.74
11,811,593
+0.05(+0.32%)
Jul 12, 2012
15.63
15.81
15.54
15.69
18,390,188
-0.11(-0.70%)
Jul 11, 2012
15.82
15.94
15.68
15.80
16,482,209
-0.02(-0.13%)
Jul 10, 2012
15.83
15.98
15.71
15.82
15,933,837
+0.07(+0.44%)
Jul 09, 2012
15.78
15.84
15.70
15.75
10,375,817
-0.03(-0.19%)
Jul 06, 2012
15.80
15.91
15.68
15.78
12,152,459
-0.07(-0.44%)
Jul 05, 2012
15.90
15.99
15.81
15.85
11,440,727
-0.13(-0.81%)
Jul 03, 2012
15.83
15.99
15.81
15.98
8,149,095
+0.14(+0.88%)
Jul 02, 2012
15.80
15.94
15.76
15.84
7,226,555
+0.01(+0.06%)
Jun 29, 2012
15.61
15.83
15.53
15.83
13,501,728
+0.38(+2.46%)
Jun 28, 2012
15.41
15.48
15.29
15.45
12,479,185
-0.07(-0.45%)
Jun 27, 2012
15.41
15.63
15.38
15.52
11,261,745
+0.17(+1.14%)
Jun 26, 2012
15.40
16.35
15.19
15.35
13,640,323
-0.09(-0.58%)
Jun 25, 2012
15.51
15.55
15.31
15.44
13,383,017
-0.17(-1.12%)
Jun 22, 2012
15.53
15.70
15.52
15.61
11,042,683
+0.09(+0.61%)
Jun 21, 2012
15.74
15.80
15.47
15.52
13,102,679
-0.22(-1.43%)
Jun 20, 2012
15.69
15.75
15.58
15.74
11,260,190
+0.09(+0.58%)
Jun 19, 2012
15.52
15.69
15.51
15.65
10,633,285
+0.16(+1.03%)
Jun 18, 2012
15.33
15.54
15.27
15.49
9,650,949
+0.13(+0.85%)
Jun 15, 2012
15.44
15.44
15.33
15.36
11,716,895
+0.00(+0.00%)
Jun 14, 2012
15.30
15.46
15.25
15.36
11,612,611
+0.02(+0.16%)
Jun 13, 2012
15.47
15.49
15.27
15.34
16,454,776
-0.13(-0.87%)
Jun 12, 2012
15.35
15.52
15.26
15.47
17,012,444
+0.17(+1.11%)
Jun 11, 2012
15.73
15.73
15.27
15.30
17,139,688
-0.35(-2.24%)
Jun 08, 2012
15.52
15.68
15.40
15.65
16,422,357
+0.29(+1.89%)
Jun 07, 2012
15.47
15.50
15.33
15.36
12,635,619
+0.00(+0.00%)
Jun 06, 2012
15.14
15.41
15.13
15.36
18,295,492
+0.26(+1.76%)
Jun 05, 2012
15.00
15.14
14.91
15.10
9,725,341
+0.09(+0.57%)
Jun 04, 2012
14.90
15.03
14.81
15.01
15,477,915
+0.09(+0.60%)
Jun 01, 2012
15.04
15.12
14.85
14.92
16,196,505
-0.32(-2.10%)
May 31, 2012
15.23
15.37
15.12
15.24
17,159,980
-0.01(-0.07%)
May 30, 2012
15.30
15.34
15.16
15.25
14,924,534
-0.22(-1.42%)
May 29, 2012
15.40
15.55
15.28
15.47
18,464,818
+0.11(+0.72%)
May 25, 2012
15.40
15.48
15.28
15.36
13,629,383
+0.01(+0.07%)
May 24, 2012
15.34
15.51
15.22
15.35
13,875,532
-0.03(-0.20%)
May 23, 2012
15.19
15.43
15.14
15.38
18,111,586
+0.09(+0.59%)
May 22, 2012
15.58
15.61
15.19
15.29
33,541,972
-0.29(-1.86%)
May 21, 2012
16.00
16.00
15.10
15.58
51,145,516
+0.16(+1.04%)
May 18, 2012
15.78
15.87
15.36
15.42
32,684,254
+0.55(+3.70%)
May 17, 2012
15.26
15.37
14.85
14.87
17,345,026
-0.41(-2.68%)
May 16, 2012
15.40
15.57
15.26
15.28
17,236,704
-0.12(-0.78%)
May 15, 2012
15.47
15.55
15.34
15.40
13,741,946
-0.10(-0.65%)
May 14, 2012
15.48
15.77
15.40
15.50
30,817,536
+0.31(+2.04%)
May 11, 2012
14.88
15.44
14.80
15.19
21,134,710
-0.25(-1.62%)
May 10, 2012
15.40
15.54
15.30
15.44
11,173,431
+0.14(+0.92%)
May 09, 2012
15.17
15.45
15.03
15.30
19,008,478
-0.06(-0.39%)
May 08, 2012
15.31
15.44
15.09
15.36
18,603,516
+0.01(+0.07%)
May 07, 2012
15.34
15.49
15.16
15.35
13,465,953
+0.20(+1.32%)
May 04, 2012
15.25
15.29
15.09
15.15
13,771,297
-0.25(-1.62%)
May 03, 2012
15.64
15.64
15.32
15.40
10,932,619
-0.27(-1.72%)
May 02, 2012
15.58
15.77
15.54
15.67
10,840,951
+0.04(+0.26%)
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
.