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 (%)
Nov 30, 2012
18.90
18.95
18.69
18.77
24,075,240
-0.10(-0.53%)
Nov 29, 2012
18.95
19.03
18.85
18.87
27,276,400
-0.04(-0.21%)
Nov 28, 2012
18.78
18.95
18.53
18.91
30,304,120
-0.02(-0.11%)
Nov 27, 2012
18.87
19.16
18.80
18.93
29,315,692
+0.18(+0.93%)
Nov 26, 2012
18.88
19.00
18.70
18.75
34,006,492
+0.18(+1.00%)
Nov 23, 2012
18.50
18.59
18.40
18.57
7,714,732
+0.17(+0.92%)
Nov 21, 2012
18.24
18.50
18.20
18.40
19,586,186
+0.16(+0.88%)
Nov 20, 2012
18.44
18.50
18.19
18.24
26,228,108
-0.12(-0.65%)
Nov 19, 2012
18.02
18.37
17.87
18.36
32,995,304
+0.50(+2.80%)
Nov 16, 2012
17.91
18.02
17.76
17.86
31,017,480
-0.03(-0.17%)
Nov 15, 2012
17.82
18.16
17.74
17.89
35,645,824
+0.07(+0.36%)
Nov 14, 2012
17.90
18.07
17.75
17.82
36,398,080
-0.03(-0.14%)
Nov 13, 2012
17.42
17.85
17.38
17.85
29,016,442
+0.34(+1.94%)
Nov 12, 2012
17.18
17.56
17.17
17.51
22,359,540
+0.25(+1.45%)
Nov 09, 2012
17.22
17.52
17.18
17.26
23,832,308
+0.02(+0.12%)
Nov 08, 2012
17.30
17.50
17.23
17.24
20,322,002
-0.15(-0.86%)
Nov 07, 2012
17.24
17.56
17.18
17.39
24,344,124
-0.07(-0.40%)
Nov 06, 2012
17.41
17.53
17.32
17.46
26,321,152
+0.09(+0.53%)
Nov 05, 2012
17.10
17.43
17.01
17.37
31,853,010
+0.26(+1.51%)
Nov 02, 2012
17.00
17.14
16.95
17.11
27,572,852
+0.16(+0.94%)
Nov 01, 2012
16.90
17.05
16.86
16.95
19,764,816
+0.11(+0.68%)
Oct 31, 2012
16.81
16.89
16.60
16.84
21,058,756
+0.05(+0.27%)
Oct 26, 2012
16.54
16.79
16.79
16.79
23,374,200
+0.18(+1.08%)
Oct 25, 2012
16.72
16.77
16.49
16.61
23,080,716
+0.06(+0.36%)
Oct 24, 2012
16.78
16.80
16.48
16.55
25,108,240
-0.12(-0.72%)
Oct 23, 2012
16.53
16.79
16.26
16.67
71,549,016
+0.83(+5.24%)
Oct 19, 2012
16.00
16.03
15.83
15.84
32,893,704
-0.16(-1.00%)
Oct 18, 2012
16.23
16.24
15.83
16.00
26,358,690
-0.09(-0.56%)
Oct 17, 2012
15.85
16.12
15.83
16.09
19,569,972
+0.17(+1.07%)
Oct 16, 2012
15.82
15.98
15.76
15.92
20,574,090
+0.24(+1.53%)
Oct 15, 2012
15.85
15.87
15.65
15.68
20,775,700
-0.20(-1.26%)
Oct 12, 2012
15.90
16.02
15.86
15.88
12,239,289
-0.04(-0.25%)
Oct 11, 2012
15.94
16.02
15.84
15.92
12,972,955
+0.09(+0.57%)
Oct 10, 2012
15.83
15.99
15.80
15.83
14,546,219
-0.02(-0.13%)
Oct 09, 2012
16.03
16.05
15.81
15.85
14,109,930
-0.18(-1.12%)
Oct 08, 2012
16.02
16.16
16.00
16.03
11,736,684
-0.06(-0.37%)
Oct 05, 2012
16.27
16.38
16.09
16.09
9,240,350
-0.18(-1.11%)
Oct 04, 2012
16.22
16.35
16.15
16.27
17,283,696
+0.06(+0.37%)
Oct 03, 2012
16.00
16.24
15.99
16.21
20,398,328
+0.27(+1.69%)
Oct 02, 2012
16.03
16.04
15.88
15.94
13,616,990
+0.12(+0.73%)
Oct 01, 2012
16.00
16.09
15.77
15.82
20,403,994
-0.15(-0.94%)
Sep 28, 2012
16.01
16.09
15.93
15.97
19,745,026
-0.06(-0.41%)
Sep 27, 2012
15.90
16.20
15.79
16.04
24,415,670
+0.43(+2.75%)
Sep 26, 2012
15.71
15.81
15.54
15.61
12,769,173
-0.07(-0.41%)
Sep 25, 2012
16.09
16.09
15.67
15.68
22,966,222
-0.32(-2.03%)
Sep 24, 2012
15.69
16.04
15.60
16.00
23,000,044
+0.27(+1.68%)
Sep 21, 2012
15.72
15.82
15.66
15.73
49,167,304
-0.05(-0.35%)
Sep 20, 2012
15.76
15.86
15.65
15.79
18,169,704
-0.07(-0.44%)
Sep 19, 2012
15.96
16.13
15.84
15.86
30,681,056
-0.04(-0.28%)
Sep 18, 2012
15.65
16.17
15.60
15.90
42,437,876
+0.22(+1.43%)
Sep 17, 2012
15.81
15.84
15.63
15.68
11,697,613
-0.09(-0.57%)
Sep 14, 2012
15.70
15.84
15.62
15.77
17,642,708
+0.17(+1.12%)
Sep 13, 2012
15.38
15.69
15.37
15.60
12,136,282
+0.20(+1.27%)
Sep 12, 2012
15.30
15.55
15.28
15.40
22,005,968
+0.24(+1.58%)
Sep 11, 2012
15.09
15.25
15.06
15.16
8,036,341
+0.05(+0.33%)
Sep 10, 2012
15.19
15.28
15.11
15.11
10,520,057
-0.11(-0.72%)
Sep 07, 2012
15.12
15.29
15.10
15.22
12,989,548
+0.11(+0.73%)
Sep 06, 2012
15.13
15.15
14.96
15.11
18,011,510
+0.02(+0.13%)
Sep 05, 2012
14.86
15.14
14.85
15.09
21,117,736
+0.20(+1.34%)
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
.