Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.81 47.02 45.59 46.70 9,461 +0.49(+1.06%)
Feb 26, 2015 46.59 46.21 7,311 -0.10(-0.22%)
Feb 25, 2015 46.75 46.43 46.31 4,724 -0.12(-0.26%)
Feb 24, 2015 46.08 46.67 46.02 46.43 4,738 +1.11(+2.45%)
Feb 23, 2015 45.75 45.80 45.32 45.32 3,272 -0.46(-1.00%)
Feb 20, 2015 46.44 46.79 45.67 45.78 5,786 -0.54(-1.17%)
Feb 19, 2015 46.55 46.55 46.11 46.32 3,116 -0.06(-0.13%)
Feb 18, 2015 46.47 47.09 46.07 46.38 14,564 -0.40(-0.86%)
Feb 17, 2015 46.63 46.88 46.06 46.78 4,241 +0.37(+0.80%)
Feb 13, 2015 46.41 46.41 46.41 0 +0.26(+0.56%)
Feb 12, 2015 46.82 47.36 46.05 46.15 6,953 -0.40(-0.86%)
Feb 11, 2015 45.73 46.96 46.50 46.55 2,841 +0.34(+0.74%)
Feb 10, 2015 46.48 47.13 46.21 46.21 3,231 -0.28(-0.60%)
Feb 09, 2015 46.37 46.57 45.73 46.49 2,563 +0.18(+0.39%)
Feb 06, 2015 46.54 47.29 46.02 46.31 7,174 -0.25(-0.54%)
Feb 05, 2015 46.76 47.09 45.94 46.56 4,418 +0.52(+1.13%)
Feb 04, 2015 46.50 46.92 45.70 46.04 4,650 -0.43(-0.93%)
Feb 03, 2015 47.67 47.67 45.98 46.47 3,366 +0.34(+0.74%)
Feb 02, 2015 45.85 46.83 45.65 46.13 3,986 +0.66(+1.45%)
Jan 30, 2015 46.21 47.51 45.47 45.47 7,111 -1.13(-2.42%)
Jan 29, 2015 46.50 47.70 45.52 46.60 3,549 +0.21(+0.45%)
Jan 28, 2015 46.90 47.62 46.15 46.39 3,257 -0.87(-1.84%)
Jan 27, 2015 47.16 47.57 46.02 47.26 2,899 -0.24(-0.51%)
Jan 26, 2015 47.01 47.70 47.01 47.50 1,841 +0.00(+0.00%)
Jan 23, 2015 46.51 47.50 46.51 47.50 1,287 +0.00(+0.00%)
Jan 22, 2015 47.46 47.69 47.25 47.50 5,946 +0.22(+0.47%)
Jan 21, 2015 47.19 47.72 47.19 47.28 3,262 +0.01(+0.02%)
Jan 20, 2015 47.27 47.27 47.27 47.27 1,157 -0.46(-0.96%)
Jan 16, 2015 47.13 47.73 47.11 47.73 5,838 +0.49(+1.04%)
Jan 15, 2015 46.52 47.70 46.52 47.24 3,539 -0.40(-0.84%)
Jan 14, 2015 46.90 47.64 46.90 47.64 3,004 +0.56(+1.19%)
Jan 13, 2015 47.08 4,674 +0.46(+0.99%)
Jan 12, 2015 47.03 47.93 46.51 46.62 12,396 -0.71(-1.50%)
Jan 09, 2015 47.65 48.44 47.13 47.33 3,011 -0.67(-1.40%)
Jan 08, 2015 48.23 48.23 47.55 48.00 3,690 +1.18(+2.52%)
Jan 07, 2015 47.76 47.76 46.40 46.82 7,087 -0.39(-0.83%)
Jan 06, 2015 47.21 47.80 47.21 47.21 4,312 -0.05(-0.11%)
Jan 05, 2015 47.67 48.66 47.21 47.26 6,509 -0.56(-1.17%)
Jan 02, 2015 48.00 48.51 47.21 47.82 3,279 -0.21(-0.44%)
Dec 31, 2014 48.03 48.03 48.03 0 +0.13(+0.27%)
Dec 30, 2014 47.53 48.11 47.52 47.90 1,893 -0.13(-0.27%)
Dec 29, 2014 47.79 48.06 47.79 48.03 12,388 +0.05(+0.10%)
Dec 26, 2014 48.28 48.46 47.80 47.98 3,909 +0.00(+0.00%)
Dec 24, 2014 47.98 47.98 47.98 0 +0.11(+0.23%)
Dec 23, 2014 48.00 48.97 47.38 47.87 5,094 +0.03(+0.06%)
Dec 22, 2014 47.99 48.00 47.45 47.84 3,698 -0.41(-0.85%)
Dec 19, 2014 47.99 48.26 47.80 48.25 12,398 +0.15(+0.31%)
Dec 18, 2014 47.90 48.58 47.90 48.10 6,069 +0.45(+0.94%)
Dec 17, 2014 47.88 48.30 47.24 47.65 8,659 +0.22(+0.46%)
Dec 16, 2014 47.21 47.43 7,318 +0.00(+0.00%)
Dec 15, 2014 47.88 48.50 47.24 47.43 5,873 -0.04(-0.08%)
Dec 12, 2014 48.00 48.63 47.47 47.47 3,192 -0.66(-1.37%)
Dec 11, 2014 48.39 48.65 47.95 48.13 3,089 +0.29(+0.61%)
Dec 10, 2014 47.61 48.60 47.42 47.84 14,651 -1.09(-2.23%)
Dec 09, 2014 46.05 48.93 46.05 48.93 5,976 +2.18(+4.66%)
Dec 08, 2014 47.21 47.64 46.75 46.75 3,624 -0.67(-1.41%)
Dec 05, 2014 47.06 47.83 47.01 47.42 5,345 +0.41(+0.87%)
Dec 04, 2014 47.80 48.28 47.01 47.01 3,584 -1.14(-2.37%)
Dec 03, 2014 48.43 48.74 48.00 48.15 3,790 -0.26(-0.54%)
Dec 02, 2014 48.51 48.51 47.65 48.41 4,102 +1.30(+2.76%)
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.