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 (%)
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%)
Nov 01, 2011 14.87 14.92 14.05 14.23 1,032,169 -1.25(-8.07%)
Oct 31, 2011 15.71 15.98 15.35 15.48 766,039 -0.49(-3.07%)
Oct 28, 2011 15.81 16.10 15.62 15.97 941,626 -0.07(-0.44%)
Oct 27, 2011 15.15 16.50 15.05 16.04 1,430,762 +1.33(+9.04%)
Oct 26, 2011 14.37 14.82 13.83 14.71 656,705 +0.64(+4.55%)
Oct 25, 2011 14.70 15.00 13.99 14.07 926,652 -0.81(-5.44%)
Oct 24, 2011 13.94 15.00 13.93 14.88 764,380 +0.97(+6.97%)
Oct 21, 2011 13.98 14.25 13.73 13.91 872,243 +0.21(+1.53%)
Oct 20, 2011 13.74 13.84 13.11 13.70 809,472 +0.06(+0.44%)
Oct 19, 2011 13.53 13.97 13.42 13.64 915,340 +0.04(+0.29%)
Oct 18, 2011 13.68 14.00 13.16 13.60 1,309,278 +0.01(+0.07%)
Oct 17, 2011 13.67 13.89 13.33 13.59 699,920 -0.06(-0.44%)
Oct 14, 2011 13.25 13.67 13.09 13.65 720,788 +0.51(+3.88%)
Oct 13, 2011 13.01 13.48 12.48 13.14 669,377 +0.02(+0.15%)
Oct 12, 2011 13.14 13.73 13.00 13.12 798,248 +0.14(+1.08%)
Oct 11, 2011 12.94 13.40 12.38 12.98 679,613 -0.21(-1.59%)
Oct 10, 2011 11.91 13.29 11.91 13.19 1,619,591 +1.56(+13.41%)
Oct 07, 2011 11.85 12.03 11.12 11.63 1,090,624 -0.16(-1.36%)
Oct 06, 2011 11.84 12.08 11.16 11.79 1,139,590 -0.19(-1.59%)
Oct 05, 2011 11.54 12.06 11.30 11.98 1,151,391 +0.41(+3.54%)
Oct 04, 2011 11.65 11.73 10.63 11.57 1,795,355 -0.19(-1.62%)
Oct 03, 2011 12.52 12.68 11.76 11.76 851,453 -0.89(-7.04%)
Sep 30, 2011 13.15 13.20 12.52 12.65 742,100 -0.76(-5.67%)
Sep 29, 2011 14.09 14.09 12.88 13.41 918,774 -0.22(-1.61%)
Sep 28, 2011 14.24 14.97 13.59 13.63 1,868,715 -0.23(-1.66%)
Sep 27, 2011 13.66 14.50 13.54 13.86 1,077,985 +0.56(+4.21%)
Sep 26, 2011 12.89 13.32 12.34 13.30 838,350 +0.41(+3.18%)
Sep 23, 2011 13.05 13.32 12.57 12.89 817,176 -0.41(-3.08%)
Sep 22, 2011 13.78 13.83 12.75 13.30 1,800,444 -0.98(-6.86%)
Sep 21, 2011 14.86 15.46 14.22 14.28 1,898,742 -0.64(-4.29%)
Sep 20, 2011 14.48 15.64 14.43 14.92 4,434,360 +1.37(+10.11%)
Sep 19, 2011 13.52 13.94 13.26 13.55 769,349 -0.29(-2.10%)
Sep 16, 2011 14.06 14.09 13.55 13.84 1,874,893 -0.09(-0.65%)
Sep 15, 2011 13.78 14.08 13.44 13.93 1,067,161 +0.21(+1.53%)
Sep 14, 2011 13.36 13.95 13.10 13.72 1,015,809 +0.48(+3.63%)
Sep 13, 2011 13.42 13.73 12.90 13.24 1,909,991 -0.06(-0.45%)
Sep 12, 2011 12.96 13.56 12.84 13.30 1,230,529 +0.05(+0.38%)
Sep 09, 2011 13.36 13.48 12.72 13.25 1,458,720 -0.24(-1.78%)
Sep 08, 2011 12.30 13.76 12.01 13.49 2,094,632 +1.09(+8.79%)
Sep 07, 2011 12.26 12.44 11.92 12.40 1,113,786 +0.40(+3.33%)
Sep 06, 2011 11.84 12.12 11.61 12.00 954,873 -0.24(-1.96%)
Sep 02, 2011 12.11 12.44 11.99 12.24 1,038,735 -0.21(-1.69%)
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.