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 (%)
Aug 31, 2015 46.85 46.99 46.02 46.26 22,745 -0.59(-1.26%)
Aug 28, 2015 45.72 47.20 45.00 46.85 47,755 +1.25(+2.74%)
Aug 27, 2015 46.81 46.81 45.50 45.60 30,768 -0.53(-1.15%)
Aug 26, 2015 46.20 46.88 45.95 46.13 31,012 +0.36(+0.79%)
Aug 25, 2015 47.00 47.00 45.50 45.77 23,763 -0.27(-0.59%)
Aug 24, 2015 46.87 47.10 46.04 46.04 23,819 -1.10(-2.33%)
Aug 21, 2015 46.50 47.47 45.95 47.14 75,265 +0.31(+0.66%)
Aug 20, 2015 47.50 48.06 46.76 46.83 37,428 -0.75(-1.58%)
Aug 19, 2015 47.75 47.97 47.55 47.58 15,082 -0.15(-0.31%)
Aug 18, 2015 48.00 48.00 47.64 47.73 23,479 -0.24(-0.50%)
Aug 17, 2015 47.74 48.00 47.74 47.97 15,189 +0.00(+0.00%)
Aug 14, 2015 47.88 47.99 47.55 47.97 14,557 +0.04(+0.08%)
Aug 13, 2015 47.90 47.97 47.80 47.93 10,411 +0.20(+0.42%)
Aug 12, 2015 47.61 47.92 47.50 47.73 17,134 -0.03(-0.06%)
Aug 11, 2015 47.59 47.88 47.51 47.76 21,930 -0.05(-0.12%)
Aug 10, 2015 47.92 48.00 47.76 47.81 24,875 +0.18(+0.39%)
Aug 07, 2015 48.01 48.10 47.60 47.63 19,055 -0.31(-0.65%)
Aug 06, 2015 48.50 49.00 47.88 47.94 28,664 -0.36(-0.75%)
Aug 05, 2015 48.67 48.80 48.26 48.30 45,848 +0.42(+0.88%)
Aug 04, 2015 46.74 47.99 46.74 47.88 66,329 +0.78(+1.66%)
Aug 03, 2015 47.44 48.00 46.99 47.10 36,228 +0.01(+0.02%)
Jul 31, 2015 47.90 48.50 46.88 47.09 59,119 -0.49(-1.03%)
Jul 30, 2015 47.82 48.00 47.50 47.58 33,280 -0.16(-0.34%)
Jul 29, 2015 43.33 47.90 42.56 47.74 114,248 +4.73(+11.00%)
Jul 28, 2015 43.91 43.91 42.71 43.01 22,091 -0.02(-0.05%)
Jul 27, 2015 42.88 43.38 42.53 43.03 5,550 +0.50(+1.18%)
Jul 24, 2015 44.03 44.37 42.53 42.53 5,207 -1.30(-2.97%)
Jul 23, 2015 44.59 44.77 43.83 43.83 2,218 -0.99(-2.21%)
Jul 22, 2015 44.70 45.20 44.70 44.82 5,355 -0.36(-0.80%)
Jul 21, 2015 44.94 45.28 44.90 45.18 5,498 -0.06(-0.13%)
Jul 20, 2015 45.60 45.69 45.15 45.24 9,867 -0.27(-0.59%)
Jul 17, 2015 45.65 45.92 45.51 45.51 12,334 -0.26(-0.57%)
Jul 16, 2015 45.77 7,337 +0.21(+0.46%)
Jul 15, 2015 45.11 45.72 45.11 45.56 9,427 +0.10(+0.22%)
Jul 14, 2015 45.69 45.69 45.44 45.46 7,993 -0.15(-0.33%)
Jul 13, 2015 46.05 46.18 45.53 45.61 13,757 -0.39(-0.85%)
Jul 10, 2015 46.11 46.16 45.81 46.00 13,696 +0.24(+0.52%)
Jul 09, 2015 45.80 46.12 45.32 45.76 13,364 +0.38(+0.84%)
Jul 08, 2015 45.60 46.03 45.28 45.38 13,324 -0.23(-0.50%)
Jul 07, 2015 45.38 45.75 45.38 45.61 12,421 +0.28(+0.62%)
Jul 06, 2015 44.65 45.75 44.65 45.33 14,431 -0.32(-0.70%)
Jul 02, 2015 45.65 45.65 45.65 0 +0.10(+0.22%)
Jul 01, 2015 46.00 46.20 45.26 45.55 22,144 -0.16(-0.35%)
Jun 30, 2015 45.80 45.93 45.57 45.71 9,870 +0.08(+0.18%)
Jun 29, 2015 45.73 45.98 45.49 45.63 12,890 -0.35(-0.76%)
Jun 26, 2015 45.83 45.98 45.62 45.98 53,313 +0.27(+0.59%)
Jun 25, 2015 45.71 45.97 45.65 45.71 11,893 +0.15(+0.33%)
Jun 24, 2015 45.87 46.00 45.53 45.56 19,757 -0.41(-0.89%)
Jun 23, 2015 45.59 45.98 45.59 45.97 12,986 +0.22(+0.48%)
Jun 22, 2015 45.54 45.90 45.43 45.75 13,326 +0.25(+0.55%)
Jun 19, 2015 45.45 45.80 45.34 45.50 15,599 +0.09(+0.20%)
Jun 18, 2015 44.84 45.63 44.84 45.41 17,769 +0.23(+0.51%)
Jun 17, 2015 45.35 45.74 45.16 45.18 8,524 -0.06(-0.13%)
Jun 16, 2015 45.20 45.29 44.68 45.24 7,279 +0.16(+0.35%)
Jun 15, 2015 45.00 45.29 44.81 45.08 14,947 +0.04(+0.09%)
Jun 12, 2015 45.24 45.30 44.96 45.04 8,251 -0.16(-0.35%)
Jun 11, 2015 45.16 45.26 44.55 45.20 9,793 +0.20(+0.44%)
Jun 10, 2015 44.59 45.43 44.55 45.00 11,866 +0.42(+0.94%)
Jun 09, 2015 44.56 44.95 44.55 44.58 11,417 -0.02(-0.04%)
Jun 08, 2015 44.62 44.99 44.56 44.60 9,503 -0.30(-0.67%)
Jun 05, 2015 44.51 44.94 44.51 44.90 7,172 +0.45(+1.01%)
Jun 04, 2015 44.66 44.88 44.45 44.45 5,739 -0.44(-0.98%)
Jun 03, 2015 44.50 44.98 44.37 44.89 16,573 +0.34(+0.76%)
Jun 02, 2015 44.39 44.62 44.37 44.55 7,848 +0.05(+0.11%)
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.