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 29, 2013 19.08 19.47 18.72 19.18 0 +0.14(+0.74%)
Nov 27, 2013 20.04 20.14 18.80 19.04 0 -1.08(-5.37%)
Nov 26, 2013 19.88 20.42 19.65 20.12 0 +0.21(+1.05%)
Nov 25, 2013 20.16 20.20 19.42 19.91 909,327 -0.24(-1.19%)
Nov 22, 2013 19.68 20.20 19.64 20.15 0 +0.61(+3.12%)
Nov 21, 2013 18.59 19.58 18.37 19.54 957,350 +1.03(+5.56%)
Nov 20, 2013 18.38 19.05 18.19 18.51 0 +0.20(+1.09%)
Nov 19, 2013 18.92 18.92 18.06 18.31 723,589 -0.63(-3.33%)
Nov 18, 2013 19.20 19.34 18.66 18.94 0 -0.24(-1.25%)
Nov 15, 2013 18.62 19.20 18.40 19.18 0 +0.57(+3.06%)
Nov 14, 2013 18.77 18.80 17.95 18.61 577,509 +0.65(+3.62%)
Nov 12, 2013 18.66 18.71 17.81 17.96 0 -0.89(-4.72%)
Nov 11, 2013 19.23 19.45 18.82 18.85 0 -0.45(-2.33%)
Nov 08, 2013 18.77 19.57 18.75 19.30 0 +0.48(+2.55%)
Nov 07, 2013 18.93 19.19 18.40 18.82 1,300,876 -0.12(-0.63%)
Nov 06, 2013 20.15 20.98 18.56 18.94 1,987,630 -2.26(-10.66%)
Nov 05, 2013 21.89 22.02 20.92 21.20 701,058 -1.03(-4.64%)
Nov 04, 2013 21.12 22.30 20.90 22.23 916,296 +1.30(+6.22%)
Nov 01, 2013 21.42 21.50 20.41 20.93 0 -0.57(-2.65%)
Oct 31, 2013 21.86 22.04 21.40 21.50 0 -0.40(-1.83%)
Oct 30, 2013 22.59 23.04 21.65 21.90 790,905 -0.60(-2.67%)
Oct 29, 2013 22.23 22.69 22.18 22.50 0 +0.26(+1.17%)
Oct 28, 2013 22.69 22.80 22.18 22.24 0 -0.42(-1.85%)
Oct 25, 2013 22.66 23.23 22.31 22.66 0 -0.01(-0.04%)
Oct 24, 2013 21.69 22.83 21.52 22.67 1,159,847 +0.88(+4.04%)
Oct 23, 2013 22.54 23.08 21.20 21.79 1,411,232 -1.44(-6.20%)
Oct 22, 2013 24.05 24.31 22.96 23.23 849,281 -0.74(-3.09%)
Oct 21, 2013 24.95 25.17 23.95 23.97 703,278 -1.01(-4.04%)
Oct 18, 2013 23.92 24.98 23.84 24.98 1,137,222 +1.13(+4.74%)
Oct 17, 2013 23.71 24.29 23.14 23.85 1,021,151 +0.05(+0.21%)
Oct 16, 2013 22.99 24.66 22.97 23.80 1,145,600 +1.24(+5.50%)
Oct 15, 2013 23.01 23.51 22.41 22.56 600,231 -0.48(-2.08%)
Oct 14, 2013 22.34 23.51 22.24 23.04 697,930 +0.61(+2.72%)
Oct 11, 2013 21.70 22.77 21.50 22.43 0 +0.64(+2.94%)
Oct 10, 2013 21.49 21.97 21.29 21.79 427,700 +0.63(+2.98%)
Oct 09, 2013 21.07 21.38 20.67 21.16 596,380 +0.17(+0.81%)
Oct 08, 2013 21.67 21.90 20.87 20.99 421,138 -0.55(-2.55%)
Oct 07, 2013 21.61 21.93 21.41 21.54 0 -0.30(-1.37%)
Oct 04, 2013 21.45 22.01 21.30 21.84 0 +0.34(+1.58%)
Oct 03, 2013 22.00 22.11 21.38 21.50 0 -0.61(-2.76%)
Oct 02, 2013 22.51 22.66 22.01 22.11 489,365 -0.44(-1.95%)
Oct 01, 2013 22.25 22.75 22.25 22.55 391,025 +0.46(+2.08%)
Sep 27, 2013 22.19 22.43 22.05 22.09 0 -0.13(-0.59%)
Sep 26, 2013 21.88 22.22 21.51 22.22 624,908 +0.34(+1.55%)
Sep 25, 2013 22.26 22.30 21.85 21.88 343,675 -0.40(-1.80%)
Sep 24, 2013 22.80 22.99 22.22 22.28 571,990 -0.36(-1.59%)
Sep 23, 2013 22.12 22.72 22.07 22.64 547,652 +0.38(+1.71%)
Sep 20, 2013 22.05 22.36 21.85 22.26 0 +0.23(+1.04%)
Sep 19, 2013 21.99 22.26 21.83 22.03 444,185 +0.06(+0.27%)
Sep 18, 2013 21.16 22.02 20.90 21.97 0 +0.79(+3.73%)
Sep 17, 2013 20.41 21.18 20.41 21.18 0 +0.78(+3.82%)
Sep 16, 2013 20.83 20.92 20.37 20.40 0 -0.32(-1.54%)
Sep 13, 2013 20.66 20.86 20.52 20.72 0 +0.09(+0.44%)
Sep 12, 2013 20.54 20.77 20.41 20.63 0 +0.03(+0.15%)
Sep 11, 2013 20.48 20.72 20.17 20.60 0 +0.16(+0.78%)
Sep 10, 2013 20.80 20.80 20.25 20.44 387,987 -0.33(-1.59%)
Sep 09, 2013 20.61 21.01 20.53 20.77 0 +0.20(+0.97%)
Sep 06, 2013 21.24 21.45 20.15 20.57 0 -0.56(-2.65%)
Sep 05, 2013 21.32 21.50 21.11 21.13 0 -0.22(-1.03%)
Sep 04, 2013 21.28 21.50 21.12 21.35 0 +0.04(+0.19%)
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.