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 30, 2014 43.14 43.56 42.60 43.20 5,939 +0.15(+0.35%)
May 29, 2014 42.90 43.79 42.20 43.05 4,933 -0.21(-0.49%)
May 28, 2014 43.87 43.90 42.55 43.26 8,806 -0.20(-0.46%)
May 27, 2014 43.12 43.59 43.03 43.46 4,815 +0.74(+1.73%)
May 23, 2014 42.72 42.72 42.72 0 +0.59(+1.40%)
May 22, 2014 42.18 42.18 41.76 42.13 2,676 +0.65(+1.57%)
May 21, 2014 40.91 41.48 40.69 41.48 11,612 +0.86(+2.12%)
May 20, 2014 42.00 42.35 40.09 40.62 18,755 -1.16(-2.78%)
May 19, 2014 40.65 41.95 40.65 41.78 9,104 +0.50(+1.21%)
May 16, 2014 41.71 41.74 40.58 41.28 7,193 -0.24(-0.58%)
May 15, 2014 40.62 41.72 40.50 41.52 18,649 +0.75(+1.84%)
May 14, 2014 42.41 42.61 40.64 40.77 15,703 -1.50(-3.55%)
May 13, 2014 42.87 42.98 42.25 42.27 7,434 -0.65(-1.51%)
May 12, 2014 42.69 43.00 42.44 42.92 6,015 +0.92(+2.19%)
May 09, 2014 40.88 42.59 40.88 42.00 6,113 +0.84(+2.04%)
May 08, 2014 41.41 42.30 41.00 41.16 19,999 -0.16(-0.39%)
May 07, 2014 41.50 41.72 40.95 41.32 5,939 +0.47(+1.15%)
May 06, 2014 41.75 42.01 40.75 40.85 9,871 -1.10(-2.62%)
May 05, 2014 41.60 42.65 41.60 41.95 12,112 +0.11(+0.26%)
May 02, 2014 41.37 42.50 41.37 41.84 13,283 +0.76(+1.85%)
May 01, 2014 41.49 42.15 40.81 41.08 19,531 -0.50(-1.20%)
Apr 30, 2014 41.72 42.00 41.35 41.58 21,095 -0.37(-0.88%)
Apr 29, 2014 42.14 42.50 41.61 41.95 12,074 +0.20(+0.48%)
Apr 28, 2014 40.76 42.09 40.52 41.75 12,214 +1.04(+2.55%)
Apr 25, 2014 41.23 41.35 40.71 40.71 14,395 -0.67(-1.62%)
Apr 24, 2014 41.77 41.84 41.10 41.38 17,646 -0.30(-0.72%)
Apr 23, 2014 43.88 44.57 40.78 41.68 68,008 -2.23(-5.08%)
Apr 22, 2014 43.87 43.98 43.40 43.91 7,568 +0.45(+1.04%)
Apr 21, 2014 43.37 43.59 42.94 43.46 36,404 +0.10(+0.23%)
Apr 17, 2014 43.36 43.36 43.36 0 +0.08(+0.18%)
Apr 16, 2014 43.32 43.83 42.40 43.28 22,029 +0.16(+0.37%)
Apr 15, 2014 42.92 43.79 42.35 43.12 19,427 +0.36(+0.84%)
Apr 14, 2014 43.95 43.95 42.30 42.76 22,815 -0.62(-1.43%)
Apr 11, 2014 44.56 45.11 43.01 43.38 40,211 -1.31(-2.93%)
Apr 10, 2014 46.20 47.11 44.68 44.69 19,105 -1.47(-3.18%)
Apr 09, 2014 45.95 46.33 45.14 46.16 14,833 +0.53(+1.16%)
Apr 08, 2014 45.05 46.20 45.05 45.63 13,617 +0.49(+1.09%)
Apr 07, 2014 46.86 46.86 44.72 45.14 15,609 -1.10(-2.38%)
Apr 04, 2014 48.88 48.88 45.79 46.24 12,341 -2.44(-5.01%)
Apr 03, 2014 48.73 49.01 48.10 48.68 6,589 +0.21(+0.43%)
Apr 02, 2014 48.92 49.09 48.25 48.47 3,891 -0.18(-0.37%)
Apr 01, 2014 48.50 48.74 48.18 48.65 11,919 +0.45(+0.93%)
Mar 31, 2014 48.69 49.25 48.20 48.20 37,430 -0.21(-0.43%)
Mar 28, 2014 48.43 48.93 47.97 48.41 18,834 +0.29(+0.60%)
Mar 27, 2014 48.02 48.20 47.01 48.12 23,192 +0.35(+0.73%)
Mar 26, 2014 49.20 49.42 47.77 47.77 25,203 -1.06(-2.17%)
Mar 25, 2014 48.85 49.50 48.60 48.83 14,090 +0.04(+0.08%)
Mar 24, 2014 49.50 49.50 48.52 48.79 10,402 -0.68(-1.37%)
Mar 21, 2014 49.50 49.50 48.98 49.47 11,369 +0.12(+0.24%)
Mar 20, 2014 49.56 49.98 49.25 49.35 7,345 -0.32(-0.64%)
Mar 19, 2014 49.61 50.10 49.60 49.67 17,810 -0.18(-0.36%)
Mar 18, 2014 49.86 50.10 49.35 49.85 31,561 +0.15(+0.30%)
Mar 17, 2014 48.61 49.75 48.51 49.70 12,836 +1.40(+2.90%)
Mar 14, 2014 48.20 49.21 48.08 48.30 6,108 +0.28(+0.58%)
Mar 13, 2014 48.50 48.60 48.00 48.02 9,256 -0.53(-1.09%)
Mar 12, 2014 48.55 48.85 47.93 48.55 24,414 -0.19(-0.39%)
Mar 11, 2014 50.26 50.26 48.58 48.74 5,561 -1.24(-2.48%)
Mar 10, 2014 49.70 50.13 48.85 49.98 12,140 +0.32(+0.64%)
Mar 07, 2014 50.23 50.23 49.05 49.66 6,135 -0.53(-1.06%)
Mar 06, 2014 49.99 50.23 49.60 50.19 3,340 +0.69(+1.39%)
Mar 05, 2014 49.86 49.86 49.32 49.50 6,266 -0.60(-1.20%)
Mar 04, 2014 50.35 50.45 49.71 50.10 23,876 +0.39(+0.78%)
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.