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 (%)
Feb 28, 2014 18.51 19.14 18.26 19.00 557,181 +0.46(+2.48%)
Feb 27, 2014 18.19 18.59 18.02 18.54 322,557 +0.28(+1.53%)
Feb 26, 2014 18.54 18.70 18.10 18.26 321,433 -0.33(-1.78%)
Feb 25, 2014 18.70 18.86 18.41 18.59 618,006 -0.11(-0.59%)
Feb 24, 2014 17.73 18.95 17.59 18.70 860,004 +1.11(+6.31%)
Feb 21, 2014 18.46 18.49 17.53 17.59 898,467 -0.51(-2.82%)
Feb 20, 2014 17.72 18.25 16.91 18.10 1,061,422 -0.11(-0.60%)
Feb 19, 2014 18.37 18.70 18.16 18.21 519,012 -0.26(-1.41%)
Feb 18, 2014 18.21 18.66 18.10 18.47 573,378 +0.29(+1.60%)
Feb 14, 2014 18.11 18.18 18.18 18.18 255,600 +0.10(+0.55%)
Feb 13, 2014 17.58 18.29 17.54 18.08 487,719 +0.34(+1.92%)
Feb 12, 2014 18.05 18.37 17.73 17.74 541,792 -0.27(-1.50%)
Feb 11, 2014 17.85 18.21 17.69 18.01 408,790 +0.17(+0.95%)
Feb 10, 2014 17.92 17.96 17.58 17.84 416,933 -0.13(-0.72%)
Feb 07, 2014 18.41 18.45 17.56 17.97 846,086 -0.38(-2.07%)
Feb 06, 2014 18.23 18.70 18.07 18.35 852,438 +0.22(+1.21%)
Feb 05, 2014 18.66 18.68 17.90 18.13 821,855 -0.61(-3.26%)
Feb 04, 2014 18.41 19.33 18.38 18.74 1,001,173 +0.38(+2.07%)
Feb 03, 2014 18.87 19.13 18.16 18.36 418,813 -0.48(-2.55%)
Jan 31, 2014 18.16 19.11 18.10 18.84 728,125 +0.41(+2.22%)
Jan 30, 2014 18.68 18.89 18.38 18.43 656,476 -0.12(-0.65%)
Jan 29, 2014 18.54 18.66 18.10 18.55 832,974 -0.15(-0.80%)
Jan 28, 2014 18.21 18.78 18.18 18.70 423,965 +0.42(+2.30%)
Jan 27, 2014 19.23 19.63 18.19 18.28 1,065,835 -0.94(-4.89%)
Jan 24, 2014 19.34 19.63 18.96 19.22 1,005,024 -0.17(-0.88%)
Jan 23, 2014 19.26 19.49 19.19 19.39 1,089,640 +0.13(+0.67%)
Jan 22, 2014 19.21 19.70 19.01 19.26 902,830 +0.15(+0.78%)
Jan 21, 2014 18.80 19.14 18.62 19.11 432,757 +0.42(+2.25%)
Jan 17, 2014 19.10 18.69 18.69 18.69 638,100 -0.40(-2.10%)
Jan 16, 2014 18.85 19.31 18.51 19.09 708,769 +0.33(+1.76%)
Jan 15, 2014 17.82 19.23 17.97 18.76 1,444,995 +0.94(+5.27%)
Jan 14, 2014 17.07 17.92 17.04 17.82 741,202 +0.78(+4.58%)
Jan 13, 2014 17.80 17.91 16.95 17.04 764,129 -0.74(-4.16%)
Jan 10, 2014 17.95 18.17 17.49 17.78 660,429 -0.17(-0.95%)
Jan 09, 2014 18.70 18.85 17.83 17.95 1,460,924 -0.24(-1.32%)
Jan 08, 2014 18.41 18.63 17.82 18.19 755,689 -0.19(-1.03%)
Jan 07, 2014 18.62 19.10 18.23 18.38 710,026 -0.23(-1.24%)
Jan 06, 2014 18.94 19.15 18.59 18.61 1,252,350 -0.32(-1.69%)
Jan 03, 2014 18.92 19.20 18.40 18.93 888,109 -0.05(-0.26%)
Jan 02, 2014 19.59 19.69 18.52 18.98 903,693 -0.73(-3.70%)
Dec 31, 2013 19.60 19.71 19.71 19.71 534,400 +0.17(+0.87%)
Dec 30, 2013 20.11 20.35 19.50 19.54 436,419 -0.52(-2.59%)
Dec 27, 2013 19.92 20.19 19.39 20.06 507,235 +0.23(+1.16%)
Dec 26, 2013 20.49 20.52 19.78 19.83 363,358 -0.64(-3.13%)
Dec 24, 2013 20.40 20.79 20.20 20.47 184,822 +0.01(+0.05%)
Dec 23, 2013 20.75 21.15 20.26 20.46 644,933 -0.14(-0.68%)
Dec 20, 2013 19.50 20.75 19.32 20.60 1,228,838 +1.20(+6.19%)
Dec 19, 2013 19.18 20.00 19.00 19.40 925,702 +0.15(+0.78%)
Dec 18, 2013 19.58 19.79 18.77 19.25 741,959 -0.30(-1.53%)
Dec 17, 2013 19.22 19.68 19.13 19.55 437,594 -0.05(-0.26%)
Dec 16, 2013 19.76 19.88 19.41 19.60 434,656 -0.02(-0.10%)
Dec 13, 2013 19.64 19.83 19.11 19.62 439,076 -0.02(-0.10%)
Dec 12, 2013 19.59 20.15 19.49 19.64 515,638 +0.13(+0.67%)
Dec 11, 2013 19.41 19.84 19.14 19.51 703,842 +0.07(+0.36%)
Dec 10, 2013 19.95 20.21 19.44 19.44 1,016,277 -0.45(-2.26%)
Dec 09, 2013 19.11 19.93 18.94 19.89 749,678 +0.82(+4.30%)
Dec 06, 2013 19.44 20.07 18.98 19.07 0 -0.09(-0.47%)
Dec 05, 2013 19.07 19.32 18.80 19.16 0 +0.01(+0.05%)
Dec 04, 2013 19.09 19.46 18.79 19.15 0 +0.11(+0.58%)
Dec 03, 2013 19.59 20.31 18.92 19.04 0 -0.57(-2.91%)
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.