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 24, 2011 30.10 30.18 29.13 29.18 56,082 -0.57(-1.92%)
May 23, 2011 29.70 30.19 29.70 29.75 4,641 -0.36(-1.20%)
May 20, 2011 30.25 30.60 30.08 30.11 14,605 -0.42(-1.38%)
May 19, 2011 30.99 31.09 30.34 30.53 9,977 -0.16(-0.52%)
May 18, 2011 30.51 30.80 30.41 30.69 12,719 +0.37(+1.22%)
May 17, 2011 30.32 30.50 30.08 30.32 12,389 +0.17(+0.56%)
May 16, 2011 30.66 31.10 30.06 30.15 17,992 -0.67(-2.17%)
May 13, 2011 31.37 31.37 30.70 30.82 5,778 -0.64(-2.03%)
May 12, 2011 30.69 31.59 30.08 31.46 24,533 +0.70(+2.28%)
May 11, 2011 31.56 31.56 30.72 30.76 13,986 -0.98(-3.09%)
May 10, 2011 30.90 31.75 30.53 31.74 15,847 +0.90(+2.92%)
May 09, 2011 30.57 31.00 29.99 30.84 11,386 +0.44(+1.45%)
May 06, 2011 30.19 30.90 30.19 30.40 7,733 +0.45(+1.50%)
May 05, 2011 30.03 30.38 29.78 29.95 15,991 -0.22(-0.73%)
May 04, 2011 31.17 31.17 30.17 30.17 9,008 -0.86(-2.77%)
May 03, 2011 31.42 31.70 31.02 31.03 10,610 -0.65(-2.05%)
May 02, 2011 31.89 32.05 31.51 31.68 14,408 -0.35(-1.09%)
Apr 29, 2011 32.09 32.10 31.35 32.03 10,487 +0.00(+0.00%)
Apr 28, 2011 31.04 32.03 31.04 32.03 16,070 +0.99(+3.19%)
Apr 27, 2011 30.93 31.36 30.29 31.04 5,938 +0.12(+0.39%)
Apr 26, 2011 30.51 30.96 30.22 30.92 13,413 +0.80(+2.66%)
Apr 25, 2011 30.09 30.16 29.60 30.12 9,591 +0.00(+0.00%)
Apr 21, 2011 30.54 30.54 29.60 30.12 15,569 -0.08(-0.26%)
Apr 20, 2011 30.51 30.89 30.08 30.20 10,420 +0.03(+0.10%)
Apr 19, 2011 30.06 30.42 29.82 30.17 16,736 +0.28(+0.94%)
Apr 18, 2011 29.75 30.13 29.66 29.89 8,621 -0.23(-0.76%)
Apr 15, 2011 30.26 30.35 30.10 30.12 11,695 -0.10(-0.33%)
Apr 14, 2011 29.76 30.52 29.57 30.22 22,322 +0.48(+1.61%)
Apr 13, 2011 30.66 30.80 29.51 29.74 52,880 -0.57(-1.88%)
Apr 12, 2011 30.83 30.83 30.29 30.31 12,322 -0.52(-1.69%)
Apr 11, 2011 30.60 31.17 30.60 30.83 8,990 +0.27(+0.88%)
Apr 08, 2011 31.10 31.27 30.15 30.56 17,520 -0.42(-1.36%)
Apr 07, 2011 31.65 31.81 30.95 30.98 13,501 -0.68(-2.15%)
Apr 06, 2011 32.11 32.11 31.50 31.66 7,128 -0.03(-0.09%)
Apr 05, 2011 31.87 32.30 31.52 31.69 14,640 -0.14(-0.44%)
Apr 04, 2011 32.60 32.60 31.80 31.83 29,183 -0.52(-1.61%)
Apr 01, 2011 32.45 32.75 32.08 32.35 14,535 +0.37(+1.16%)
Mar 31, 2011 32.45 32.70 31.88 31.98 23,823 -0.42(-1.30%)
Mar 30, 2011 32.53 32.53 32.32 32.40 10,477 +0.03(+0.09%)
Mar 29, 2011 31.62 32.37 31.62 32.37 9,716 +0.85(+2.70%)
Mar 28, 2011 31.70 31.85 31.48 31.52 14,465 -0.08(-0.25%)
Mar 25, 2011 31.50 31.86 31.20 31.60 5,700 +0.03(+0.10%)
Mar 24, 2011 31.17 31.60 31.09 31.57 13,241 +0.37(+1.19%)
Mar 23, 2011 31.10 31.25 30.61 31.20 14,268 +0.05(+0.16%)
Mar 22, 2011 30.70 31.22 30.70 31.15 7,381 +0.44(+1.43%)
Mar 21, 2011 30.45 30.90 30.09 30.71 23,225 +1.01(+3.40%)
Mar 18, 2011 31.11 31.42 29.65 29.70 83,671 -1.16(-3.76%)
Mar 17, 2011 31.00 31.07 30.68 30.86 15,661 +0.42(+1.38%)
Mar 16, 2011 30.82 31.02 30.17 30.44 29,308 -0.43(-1.39%)
Mar 15, 2011 30.58 31.41 30.58 30.87 33,193 -0.68(-2.16%)
Mar 14, 2011 32.10 32.30 31.51 31.55 27,645 -0.82(-2.53%)
Mar 11, 2011 32.43 32.55 32.20 32.37 12,398 -0.08(-0.25%)
Mar 10, 2011 33.45 33.63 32.38 32.45 25,092 -1.51(-4.45%)
Mar 09, 2011 34.06 34.10 33.75 33.96 5,113 -0.09(-0.28%)
Mar 08, 2011 33.81 34.47 33.70 34.05 6,994 +0.51(+1.51%)
Mar 07, 2011 34.18 34.28 33.05 33.55 18,223 -0.31(-0.92%)
Mar 04, 2011 34.67 34.67 33.65 33.86 29,266 -0.59(-1.71%)
Mar 03, 2011 33.86 34.85 33.86 34.45 18,644 +0.85(+2.53%)
Mar 02, 2011 33.42 33.60 33.06 33.60 5,480 +0.21(+0.63%)
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.