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 (%)
May 28, 2010 30.80 31.21 30.27 30.28 10,829 -0.52(-1.69%)
May 27, 2010 29.55 30.80 29.50 30.80 8,937 +1.86(+6.43%)
May 26, 2010 29.19 30.60 28.79 28.94 21,782 -0.09(-0.31%)
May 25, 2010 29.23 29.64 28.50 29.03 17,464 -0.79(-2.65%)
May 24, 2010 29.90 30.74 29.51 29.82 21,966 -0.03(-0.10%)
May 21, 2010 28.64 31.09 28.64 29.85 22,881 +0.71(+2.44%)
May 20, 2010 29.74 30.61 29.09 29.14 13,248 -1.66(-5.39%)
May 19, 2010 30.86 31.29 30.72 30.80 7,744 -0.06(-0.19%)
May 18, 2010 32.45 32.77 30.86 30.86 19,269 -1.09(-3.41%)
May 17, 2010 31.86 32.99 31.71 31.95 11,967 +0.16(+0.50%)
May 14, 2010 33.56 33.56 31.43 31.79 15,942 -2.14(-6.31%)
May 13, 2010 34.23 34.34 32.82 33.93 30,927 -0.52(-1.51%)
May 12, 2010 31.64 34.50 31.64 34.45 28,738 +3.35(+10.77%)
May 11, 2010 31.70 32.24 30.59 31.10 13,486 -0.10(-0.32%)
May 10, 2010 30.81 31.29 29.65 31.20 28,761 +2.75(+9.67%)
May 07, 2010 29.67 30.95 28.13 28.45 33,763 -1.16(-3.92%)
May 06, 2010 31.63 31.67 29.25 29.61 37,469 -2.23(-7.00%)
May 05, 2010 31.74 32.22 31.59 31.84 9,996 +0.08(+0.25%)
May 04, 2010 32.55 32.55 31.36 31.76 22,933 -1.26(-3.82%)
May 03, 2010 34.08 34.85 32.00 33.02 43,642 -0.98(-2.88%)
Apr 30, 2010 34.07 35.29 33.81 34.00 35,173 -1.10(-3.13%)
Apr 29, 2010 34.40 35.70 33.52 35.10 38,048 +1.02(+2.99%)
Apr 28, 2010 33.84 34.45 33.63 34.08 16,046 +0.75(+2.25%)
Apr 27, 2010 35.29 35.34 33.30 33.33 17,321 -2.01(-5.69%)
Apr 26, 2010 35.73 36.22 35.05 35.34 7,630 -0.32(-0.90%)
Apr 23, 2010 35.51 35.84 35.19 35.66 10,041 +0.01(+0.03%)
Apr 22, 2010 34.89 35.80 34.61 35.65 14,423 +0.61(+1.74%)
Apr 21, 2010 35.19 35.68 34.82 35.04 10,061 -0.37(-1.04%)
Apr 20, 2010 34.12 35.41 34.00 35.41 14,735 +1.18(+3.45%)
Apr 19, 2010 34.96 34.96 34.10 34.23 8,837 -0.75(-2.14%)
Apr 16, 2010 35.32 35.64 34.98 34.98 16,841 -0.28(-0.79%)
Apr 15, 2010 35.85 35.85 34.91 35.26 9,670 -0.59(-1.65%)
Apr 14, 2010 34.98 36.06 34.73 35.85 15,083 +0.97(+2.78%)
Apr 13, 2010 33.69 35.00 33.34 34.88 16,143 +1.01(+2.98%)
Apr 12, 2010 33.16 34.22 33.16 33.87 10,187 +0.64(+1.93%)
Apr 09, 2010 34.17 34.26 32.99 33.23 28,045 -1.27(-3.68%)
Apr 08, 2010 34.60 34.78 33.69 34.50 20,611 +0.52(+1.53%)
Apr 07, 2010 33.19 34.00 33.19 33.98 25,485 +0.08(+0.24%)
Apr 06, 2010 33.50 33.90 32.70 33.90 18,424 +0.50(+1.50%)
Apr 05, 2010 32.19 33.40 32.19 33.40 13,037 +1.10(+3.41%)
Apr 01, 2010 32.30 32.30 32.30 0 +0.72(+2.28%)
Mar 31, 2010 32.86 33.12 31.58 31.58 24,947 -1.20(-3.66%)
Mar 30, 2010 32.42 33.03 32.29 32.78 9,435 +0.33(+1.02%)
Mar 29, 2010 32.40 33.10 32.01 32.45 10,321 +0.26(+0.81%)
Mar 26, 2010 32.84 33.00 32.00 32.19 10,853 -0.59(-1.80%)
Mar 25, 2010 32.95 33.71 32.52 32.78 15,298 -0.14(-0.43%)
Mar 24, 2010 32.51 33.40 31.82 32.92 27,872 +0.23(+0.70%)
Mar 23, 2010 33.41 33.41 32.36 32.69 12,749 -0.81(-2.42%)
Mar 22, 2010 32.85 33.50 32.56 33.50 23,196 +0.50(+1.52%)
Mar 19, 2010 31.64 33.35 31.30 33.00 71,967 +1.66(+5.30%)
Mar 18, 2010 30.45 31.78 30.45 31.34 14,500 +0.33(+1.06%)
Mar 17, 2010 31.02 31.46 30.25 31.01 12,798 -0.02(-0.06%)
Mar 16, 2010 30.20 31.26 30.20 31.03 4,765 +0.27(+0.88%)
Mar 15, 2010 30.62 31.39 30.19 30.76 7,021 -0.72(-2.29%)
Mar 12, 2010 31.50 31.86 30.36 31.48 5,953 -0.02(-0.06%)
Mar 11, 2010 29.93 31.50 29.93 31.50 23,420 +1.29(+4.27%)
Mar 10, 2010 30.89 31.11 29.98 30.21 11,947 -0.59(-1.92%)
Mar 09, 2010 29.47 31.00 29.47 30.80 26,391 +1.13(+3.81%)
Mar 08, 2010 30.34 30.90 28.72 29.67 27,364 -0.77(-2.53%)
Mar 05, 2010 29.96 30.64 29.65 30.44 11,985 +0.46(+1.53%)
Mar 04, 2010 28.35 30.00 28.31 29.98 15,420 +1.64(+5.79%)
Mar 03, 2010 27.93 28.40 27.50 28.34 12,481 +0.56(+2.02%)
Mar 02, 2010 28.25 28.45 27.35 27.78 16,659 -0.42(-1.49%)
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.