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 (%)
Jan 31, 2012 9.850 9.855 9.290 9.460 3,040,030 -1.15(-10.84%)
Jan 30, 2012 10.59 10.82 10.51 10.61 426,579 -0.11(-1.03%)
Jan 27, 2012 10.60 10.78 10.47 10.72 469,733 +0.00(+0.00%)
Jan 26, 2012 10.99 11.10 10.61 10.72 1,407,452 -0.22(-2.01%)
Jan 25, 2012 10.70 11.02 10.44 10.94 884,928 +0.25(+2.34%)
Jan 24, 2012 10.66 10.87 10.40 10.69 861,643 -0.05(-0.47%)
Jan 23, 2012 10.46 10.88 10.17 10.74 2,242,176 +0.58(+5.71%)
Jan 20, 2012 10.28 10.36 9.960 10.16 966,548 -0.11(-1.07%)
Jan 19, 2012 10.96 11.03 10.24 10.27 1,330,098 -0.72(-6.55%)
Jan 18, 2012 11.19 11.34 10.71 10.99 2,479,622 -0.20(-1.79%)
Jan 17, 2012 11.48 11.60 11.10 11.19 1,629,055 +0.09(+0.81%)
Jan 13, 2012 11.80 11.80 10.98 11.10 2,008,222 -0.53(-4.56%)
Jan 12, 2012 13.68 13.82 11.57 11.63 2,801,326 -2.07(-15.11%)
Jan 11, 2012 14.34 14.44 13.67 13.70 891,950 -0.69(-4.79%)
Jan 10, 2012 14.74 14.94 14.30 14.39 392,108 -0.11(-0.76%)
Jan 09, 2012 14.31 14.65 14.28 14.50 475,521 +0.20(+1.40%)
Jan 06, 2012 15.02 15.12 14.20 14.30 472,640 -0.72(-4.79%)
Jan 05, 2012 15.01 15.32 14.85 15.02 312,215 -0.07(-0.46%)
Jan 04, 2012 14.95 15.30 14.67 15.09 391,286 +0.33(+2.24%)
Dec 30, 2011 14.69 15.03 14.61 14.76 375,587 -0.04(-0.27%)
Dec 29, 2011 15.06 15.12 14.71 14.80 590,403 -0.25(-1.66%)
Dec 28, 2011 15.53 15.89 14.60 15.05 730,377 -0.55(-3.53%)
Dec 27, 2011 14.93 15.66 14.93 15.60 803,364 +0.74(+4.98%)
Dec 23, 2011 14.88 15.01 14.58 14.86 306,954 +0.08(+0.54%)
Dec 21, 2011 14.47 14.86 14.14 14.78 690,543 +0.26(+1.79%)
Dec 20, 2011 13.90 14.62 13.77 14.52 819,326 +0.98(+7.24%)
Dec 19, 2011 14.18 14.31 13.32 13.54 612,756 -0.55(-3.90%)
Dec 16, 2011 13.93 14.41 13.84 14.09 884,869 +0.33(+2.40%)
Dec 15, 2011 13.83 14.04 13.54 13.76 774,089 +0.19(+1.40%)
Dec 14, 2011 14.04 14.04 13.27 13.57 972,260 -0.54(-3.83%)
Dec 13, 2011 14.70 15.00 13.93 14.11 682,682 -0.47(-3.22%)
Dec 12, 2011 14.63 14.88 13.97 14.58 978,586 -0.29(-1.95%)
Dec 09, 2011 14.52 14.96 14.13 14.87 685,956 +0.57(+3.99%)
Dec 08, 2011 15.69 15.75 14.21 14.30 1,107,525 -1.60(-10.06%)
Dec 07, 2011 15.76 16.32 15.36 15.90 1,069,011 +0.05(+0.32%)
Dec 06, 2011 15.61 16.00 15.03 15.85 739,662 +0.21(+1.34%)
Dec 05, 2011 15.64 15.89 15.45 15.64 631,703 +0.21(+1.36%)
Dec 02, 2011 15.74 15.90 15.37 15.43 739,838 -0.07(-0.45%)
Dec 01, 2011 16.11 16.34 15.49 15.50 685,113 -0.65(-4.02%)
Nov 30, 2011 16.03 16.52 15.93 16.15 840,641 +0.88(+5.76%)
Nov 29, 2011 14.84 15.46 14.67 15.27 938,625 +0.40(+2.69%)
Nov 28, 2011 14.92 15.07 14.60 14.87 812,667 +0.65(+4.57%)
Nov 25, 2011 14.55 14.95 14.20 14.22 356,275 -0.33(-2.27%)
Nov 23, 2011 15.67 15.67 14.54 14.55 1,049,118 -1.32(-8.32%)
Nov 22, 2011 15.87 16.40 15.77 15.87 614,348 -0.04(-0.25%)
Nov 21, 2011 15.93 16.03 15.26 15.91 759,191 -0.29(-1.79%)
Nov 18, 2011 16.24 16.80 16.12 16.20 1,116,662 +0.10(+0.62%)
Nov 17, 2011 16.55 16.75 16.00 16.10 1,013,949 -0.45(-2.72%)
Nov 16, 2011 16.78 17.25 16.46 16.55 1,441,296 +0.11(+0.67%)
Nov 15, 2011 16.47 16.73 16.14 16.44 840,782 -0.21(-1.26%)
Nov 14, 2011 16.76 16.92 16.39 16.65 640,368 -0.14(-0.83%)
Nov 11, 2011 17.02 17.19 16.62 16.79 1,236,828 +0.07(+0.42%)
Nov 10, 2011 16.70 17.24 16.28 16.72 851,087 +0.37(+2.26%)
Nov 09, 2011 17.31 17.63 16.29 16.35 1,134,489 -1.58(-8.81%)
Nov 08, 2011 17.60 18.00 17.24 17.93 1,017,233 +0.46(+2.63%)
Nov 07, 2011 17.00 17.57 16.50 17.47 1,197,876 +0.41(+2.40%)
Nov 04, 2011 17.03 17.13 16.48 17.06 1,606,203 +0.45(+2.71%)
Nov 03, 2011 16.54 17.01 15.97 16.61 2,066,207 +0.60(+3.75%)
Nov 02, 2011 15.80 16.15 15.02 16.01 1,976,693 +1.78(+12.51%)
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.