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 (%)
Apr 30, 2008 21.73 22.85 21.46 21.70 1,756,054 +0.02(+0.09%)
Apr 29, 2008 21.89 22.03 21.02 21.68 415,512 -0.54(-2.43%)
Apr 28, 2008 21.81 23.00 21.55 22.22 181,887 +0.48(+2.21%)
Apr 25, 2008 21.24 22.15 20.92 21.74 136,502 +0.66(+3.13%)
Apr 24, 2008 21.32 21.97 20.90 21.08 206,542 -0.04(-0.19%)
Apr 23, 2008 20.90 22.37 20.90 21.12 476,435 +0.17(+0.81%)
Apr 22, 2008 22.41 22.60 20.92 20.95 161,756 -1.22(-5.50%)
Apr 21, 2008 22.65 23.01 22.05 22.17 177,297 -0.42(-1.86%)
Apr 18, 2008 22.13 22.75 21.67 22.59 243,848 +0.60(+2.73%)
Apr 17, 2008 22.00 22.74 21.76 21.99 296,729 -0.35(-1.57%)
Apr 16, 2008 19.97 22.62 19.91 22.34 639,387 +2.44(+12.26%)
Apr 15, 2008 18.61 20.17 18.61 19.90 368,931 +1.51(+8.21%)
Apr 14, 2008 17.75 18.95 17.56 18.39 456,633 +0.70(+3.96%)
Apr 11, 2008 17.71 17.96 17.48 17.69 131,824 -0.20(-1.12%)
Apr 10, 2008 18.28 18.92 17.70 17.89 207,846 -0.34(-1.87%)
Apr 09, 2008 17.69 18.68 17.48 18.23 126,426 +0.61(+3.46%)
Apr 08, 2008 17.70 18.06 17.18 17.62 273,339 -1.06(-5.67%)
Apr 07, 2008 17.59 18.84 17.31 18.68 535,727 +1.29(+7.42%)
Apr 04, 2008 16.76 17.50 16.50 17.39 274,364 +0.63(+3.76%)
Apr 03, 2008 16.70 17.00 16.39 16.76 214,308 +0.11(+0.66%)
Apr 02, 2008 16.88 17.50 16.43 16.65 807,487 -0.10(-0.60%)
Apr 01, 2008 16.80 16.87 16.09 16.75 191,867 +0.11(+0.66%)
Mar 31, 2008 16.24 16.77 15.96 16.64 194,042 +0.38(+2.34%)
Mar 28, 2008 16.00 16.30 15.86 16.26 44,467 +0.00(+0.00%)
Mar 27, 2008 16.50 16.50 16.11 16.26 87,891 -0.18(-1.09%)
Mar 26, 2008 16.00 17.17 15.67 16.44 368,449 +0.44(+2.75%)
Mar 25, 2008 15.70 16.22 15.35 16.00 133,044 +0.25(+1.59%)
Mar 24, 2008 15.05 15.76 14.73 15.75 51,523 +0.70(+4.65%)
Mar 21, 2008 15.11 15.40 14.36 15.05 219,599 +0.00(+0.00%)
Mar 20, 2008 15.11 15.40 14.36 15.05 219,599 -0.14(-0.92%)
Mar 19, 2008 15.92 15.98 14.51 15.19 190,643 -0.81(-5.06%)
Mar 18, 2008 15.40 16.24 14.99 16.00 167,911 +0.94(+6.24%)
Mar 17, 2008 15.70 16.00 14.90 15.06 115,271 -0.94(-5.87%)
Mar 14, 2008 16.62 16.62 15.65 16.00 114,159 -0.64(-3.85%)
Mar 13, 2008 16.07 16.64 15.61 16.64 169,282 +0.39(+2.40%)
Mar 12, 2008 16.50 16.50 15.66 16.25 168,418 -0.36(-2.17%)
Mar 11, 2008 15.54 16.69 15.20 16.61 279,923 +1.42(+9.35%)
Mar 10, 2008 15.73 15.76 14.96 15.19 330,352 -0.46(-2.94%)
Mar 07, 2008 15.31 16.01 15.31 15.65 64,988 +0.15(+0.97%)
Mar 06, 2008 16.04 16.67 15.50 15.50 52,136 -0.50(-3.12%)
Mar 05, 2008 15.79 16.60 15.70 16.00 77,208 +0.32(+2.04%)
Mar 04, 2008 15.84 15.90 15.20 15.68 54,499 -0.21(-1.32%)
Mar 03, 2008 15.77 17.08 15.33 15.89 113,643 +0.19(+1.21%)
Feb 29, 2008 16.26 16.26 15.53 15.70 122,737 -0.57(-3.50%)
Feb 28, 2008 17.38 17.49 15.60 16.27 773,241 -1.23(-7.03%)
Feb 27, 2008 17.66 17.85 17.13 17.50 204,677 -0.19(-1.07%)
Feb 26, 2008 17.18 17.95 16.81 17.69 655,354 +0.90(+5.36%)
Feb 25, 2008 14.60 17.17 14.00 16.79 215,854 +2.16(+14.76%)
Feb 22, 2008 14.78 14.94 14.27 14.63 54,902 -0.09(-0.61%)
Feb 21, 2008 14.87 15.36 14.66 14.72 195,506 +0.22(+1.52%)
Feb 20, 2008 13.51 14.52 13.37 14.50 192,622 +0.94(+6.93%)
Feb 19, 2008 13.57 13.74 13.46 13.56 273,353 +0.26(+1.95%)
Feb 18, 2008 13.20 13.30 12.90 13.30 165,740 +0.00(+0.00%)
Feb 15, 2008 13.20 13.30 12.90 13.30 165,740 +0.05(+0.38%)
Feb 14, 2008 12.98 13.75 12.55 13.25 224,521 +0.59(+4.66%)
Feb 13, 2008 12.72 13.00 12.38 12.66 54,905 +0.00(+0.00%)
Feb 12, 2008 12.62 13.04 12.55 12.66 80,111 +0.04(+0.32%)
Feb 11, 2008 12.01 12.90 11.93 12.62 174,595 +0.57(+4.73%)
Feb 08, 2008 11.81 12.22 11.66 12.05 64,779 +0.23(+1.95%)
Feb 07, 2008 11.90 11.97 11.42 11.82 181,470 -0.04(-0.34%)
Feb 06, 2008 11.98 12.21 11.80 11.86 202,257 +0.00(+0.00%)
Feb 05, 2008 11.76 12.00 11.65 11.86 88,032 -0.15(-1.25%)
Feb 04, 2008 11.69 12.12 11.31 12.01 135,139 +0.38(+3.27%)
Feb 01, 2008 11.68 11.87 11.35 11.63 70,636 +0.04(+0.35%)
Jan 31, 2008 11.30 11.82 11.11 11.59 79,364 +0.08(+0.70%)
Jan 30, 2008 11.28 11.85 11.26 11.51 46,591 +0.20(+1.77%)
Jan 29, 2008 11.35 11.45 11.08 11.31 125,068 -0.11(-0.96%)
Jan 28, 2008 11.51 11.55 11.03 11.42 82,967 -0.04(-0.35%)
Jan 25, 2008 10.92 11.94 10.84 11.46 208,068 +0.70(+6.51%)
Jan 24, 2008 10.31 10.96 9.820 10.76 171,402 +0.52(+5.08%)
Jan 23, 2008 10.31 10.47 9.500 10.24 108,031 -0.34(-3.21%)
Jan 22, 2008 10.02 10.83 9.680 10.58 92,032 +0.01(+0.09%)
Jan 21, 2008 10.18 10.91 9.690 10.57 358,648 +0.00(+0.00%)
Jan 18, 2008 10.18 10.91 9.690 10.57 358,648 +0.44(+4.34%)
Jan 17, 2008 10.95 11.00 10.10 10.13 253,160 -0.65(-6.03%)
Jan 16, 2008 11.41 11.87 10.50 10.78 228,484 -0.50(-4.43%)
Jan 15, 2008 11.59 11.98 11.01 11.28 251,323 -0.42(-3.59%)
Jan 14, 2008 12.49 12.50 11.17 11.70 1,437,521 -0.27(-2.26%)
Jan 11, 2008 12.70 12.84 11.94 11.97 215,145 -0.77(-6.04%)
Jan 10, 2008 12.73 13.11 12.56 12.74 136,826 -0.16(-1.24%)
Jan 09, 2008 12.37 13.18 12.36 12.90 312,351 +0.53(+4.28%)
Jan 08, 2008 11.31 12.75 11.31 12.37 452,537 +0.90(+7.85%)
Jan 07, 2008 11.17 11.75 11.02 11.47 103,873 +0.30(+2.69%)
Jan 04, 2008 11.61 11.61 11.04 11.17 30,957 -0.51(-4.37%)
Jan 03, 2008 11.76 11.95 11.26 11.68 134,102 -0.08(-0.68%)
Jan 02, 2008 12.00 12.25 11.59 11.76 136,306 -0.17(-1.42%)
Jan 01, 2008 11.13 12.00 11.00 11.93 119,839 +0.00(+0.00%)
Dec 31, 2007 11.13 12.00 11.00 11.93 119,839 +0.75(+6.71%)
Dec 28, 2007 11.34 11.34 11.00 11.18 45,770 -0.11(-0.97%)
Dec 27, 2007 11.23 11.34 10.88 11.29 93,547 +0.16(+1.44%)
Dec 26, 2007 11.02 11.25 10.86 11.13 112,674 +0.11(+1.00%)
Dec 24, 2007 10.98 11.14 10.66 11.02 80,103 +0.02(+0.18%)
Dec 21, 2007 10.00 11.00 9.930 11.00 227,631 +1.10(+11.11%)
Dec 20, 2007 9.870 9.900 9.560 9.900 53,870 +0.06(+0.61%)
Dec 19, 2007 9.610 9.900 9.480 9.840 35,241 +0.19(+1.97%)
Dec 18, 2007 9.050 9.910 8.610 9.650 395,895 +0.65(+7.22%)
Dec 17, 2007 9.210 9.520 9.000 9.000 255,165 -0.24(-2.60%)
Dec 14, 2007 9.640 9.680 9.050 9.240 58,736 -0.46(-4.74%)
Dec 13, 2007 9.720 9.790 9.110 9.700 51,585 -0.06(-0.61%)
Dec 12, 2007 9.650 10.13 9.650 9.760 49,384 +0.21(+2.20%)
Dec 11, 2007 10.00 10.15 9.500 9.550 41,944 -0.59(-5.82%)
Dec 10, 2007 10.29 10.30 9.800 10.14 127,200 -0.11(-1.07%)
Dec 07, 2007 10.29 10.30 10.01 10.25 61,258 +0.11(+1.08%)
Dec 06, 2007 9.620 10.25 9.510 10.14 78,914 +0.55(+5.74%)
Dec 05, 2007 9.080 9.830 9.080 9.590 37,891 +0.49(+5.38%)
Dec 04, 2007 9.260 9.360 8.970 9.100 33,712 -0.20(-2.15%)
Dec 03, 2007 9.920 10.03 9.010 9.300 77,387 -0.59(-5.97%)
Nov 30, 2007 10.19 10.66 9.890 9.890 80,673 -0.24(-2.37%)
Nov 29, 2007 10.24 10.24 9.980 10.13 24,593 -0.09(-0.88%)
Nov 28, 2007 10.01 10.40 9.920 10.22 43,543 +0.27(+2.71%)
Nov 27, 2007 9.760 10.00 9.330 9.950 34,151 +0.15(+1.53%)
Nov 26, 2007 10.20 10.40 9.760 9.800 97,701 -0.40(-3.92%)
Nov 23, 2007 9.680 10.25 9.680 10.20 31,286 +0.58(+6.03%)
Nov 21, 2007 9.950 10.06 9.490 9.620 27,902 -0.29(-2.93%)
Nov 20, 2007 9.670 9.910 9.410 9.910 36,060 +0.22(+2.27%)
Nov 19, 2007 9.550 9.905 9.200 9.690 38,282 +0.09(+0.94%)
Nov 16, 2007 9.730 9.730 8.970 9.600 82,026 -0.13(-1.34%)
Nov 15, 2007 9.840 10.10 9.430 9.730 59,388 -0.01(-0.10%)
Nov 14, 2007 9.600 9.890 9.510 9.740 132,027 +0.26(+2.74%)
Nov 13, 2007 9.010 9.610 8.920 9.480 109,311 +0.57(+6.40%)
Nov 12, 2007 8.990 9.090 8.780 8.910 33,185 -0.05(-0.56%)
Nov 09, 2007 9.300 9.300 8.830 8.960 76,866 -0.44(-4.68%)
Nov 08, 2007 9.540 9.590 9.340 9.400 47,145 -0.10(-1.05%)
Nov 07, 2007 9.950 10.14 9.480 9.500 71,570 -0.49(-4.90%)
Nov 06, 2007 9.720 10.12 9.720 9.990 86,726 +0.45(+4.72%)
Nov 05, 2007 9.600 9.600 9.300 9.540 27,222 -0.13(-1.34%)
Nov 02, 2007 9.350 9.990 9.260 9.670 44,586 +0.32(+3.42%)
Nov 01, 2007 9.840 9.900 9.270 9.350 72,636 -0.54(-5.46%)
Oct 31, 2007 9.950 9.990 9.660 9.890 102,098 -0.04(-0.40%)
Oct 30, 2007 9.750 9.990 9.430 9.930 76,275 +0.15(+1.53%)
Oct 29, 2007 9.880 10.11 9.570 9.780 65,795 -0.12(-1.21%)
Oct 26, 2007 9.240 10.03 9.140 9.900 26,158 +0.73(+7.96%)
Oct 25, 2007 8.910 9.340 8.900 9.170 22,739 +0.30(+3.38%)
Oct 24, 2007 8.920 9.310 8.520 8.870 51,787 -0.08(-0.89%)
Oct 23, 2007 9.080 9.450 8.890 8.950 35,943 -0.09(-1.00%)
Oct 22, 2007 9.190 9.830 8.880 9.040 30,000 -0.17(-1.85%)
Oct 19, 2007 9.850 9.880 9.020 9.210 60,509 -0.65(-6.59%)
Oct 18, 2007 9.620 10.00 9.280 9.860 37,234 +0.03(+0.31%)
Oct 17, 2007 9.970 10.10 9.770 9.830 22,053 -0.13(-1.31%)
Oct 16, 2007 9.710 10.10 9.660 9.960 47,330 +0.24(+2.47%)
Oct 15, 2007 10.03 10.10 9.530 9.720 90,657 -0.27(-2.70%)
Oct 12, 2007 10.00 10.23 9.870 9.990 41,245 +0.01(+0.10%)
Oct 11, 2007 9.930 10.16 9.930 9.980 116,146 +0.03(+0.30%)
Oct 10, 2007 9.650 9.950 9.500 9.950 67,427 +0.25(+2.58%)
Oct 09, 2007 9.360 9.750 9.260 9.700 102,494 +0.46(+4.98%)
Oct 08, 2007 9.320 9.370 8.880 9.240 30,655 -0.12(-1.28%)
Oct 05, 2007 8.900 9.360 8.750 9.360 23,586 +0.50(+5.64%)
Oct 04, 2007 8.760 8.945 8.510 8.860 119,566 +0.02(+0.23%)
Oct 03, 2007 8.650 8.950 8.250 8.840 96,921 +0.15(+1.73%)
Oct 02, 2007 8.270 8.690 8.120 8.690 121,221 +0.44(+5.33%)
Oct 01, 2007 8.110 8.520 8.080 8.250 102,223 +0.20(+2.48%)
Sep 28, 2007 8.580 9.000 8.050 8.050 878,815 -0.39(-4.62%)
Sep 27, 2007 8.630 8.790 8.194 8.440 123,556 -0.27(-3.10%)
Sep 26, 2007 8.710 9.350 8.500 8.710 27,223 -0.11(-1.25%)
Sep 25, 2007 8.940 9.540 8.760 8.820 29,631 -0.19(-2.11%)
Sep 24, 2007 9.230 9.740 9.010 9.010 28,946 -0.09(-0.99%)
Sep 21, 2007 8.990 9.200 8.800 9.100 88,119 +0.22(+2.48%)
Sep 20, 2007 9.230 9.230 8.615 8.880 65,722 -0.20(-2.20%)
Sep 19, 2007 8.800 9.250 8.550 9.080 122,717 +0.34(+3.89%)
Sep 18, 2007 8.490 9.000 8.460 8.740 61,767 +0.36(+4.30%)
Sep 17, 2007 8.200 8.410 8.130 8.380 117,422 +0.28(+3.46%)
Sep 14, 2007 7.870 8.100 7.550 8.100 71,501 +0.28(+3.58%)
Sep 13, 2007 8.120 8.170 7.790 7.820 558,509 -0.29(-3.58%)
Sep 12, 2007 8.120 8.150 7.750 8.110 78,747 +0.36(+4.65%)
Sep 11, 2007 8.000 8.240 7.750 7.750 562,708 -0.25(-3.12%)
Sep 10, 2007 8.350 8.360 7.963 8.000 46,372 -0.15(-1.84%)
Sep 07, 2007 8.140 8.150 7.810 8.150 35,795 +0.01(+0.12%)
Sep 06, 2007 8.250 8.500 7.980 8.140 136,987 +0.08(+0.99%)
Sep 05, 2007 9.000 9.000 7.883 8.060 75,917 -0.78(-8.82%)
Sep 04, 2007 8.870 9.240 8.760 8.840 67,966 +0.23(+2.67%)
Aug 31, 2007 8.549 8.610 8.400 8.610 17,801 +0.01(+0.12%)
Aug 30, 2007 8.520 8.600 8.340 8.600 11,710 +0.00(+0.00%)
Aug 29, 2007 8.600 8.604 8.410 8.600 15,008 -0.05(-0.58%)
Aug 28, 2007 8.740 8.740 8.510 8.650 26,368 -0.04(-0.46%)
Aug 27, 2007 8.700 8.780 8.600 8.690 56,819 -0.01(-0.11%)
Aug 24, 2007 8.960 8.960 8.700 8.700 14,988 -0.01(-0.11%)
Aug 23, 2007 9.250 9.250 8.700 8.710 167,152 -0.19(-2.13%)
Aug 22, 2007 9.230 9.930 8.860 8.900 106,607 -0.20(-2.20%)
Aug 21, 2007 9.090 9.428 9.035 9.100 3,580 +0.01(+0.11%)
Aug 20, 2007 9.100 9.500 9.000 9.090 13,573 -0.16(-1.73%)
Aug 17, 2007 9.010 10.00 9.000 9.250 30,099 +0.25(+2.78%)
Aug 16, 2007 9.380 9.390 8.800 9.000 43,820 +0.00(+0.00%)
Aug 15, 2007 9.110 9.110 8.750 9.000 90,127 -0.50(-5.26%)
Aug 14, 2007 9.890 9.990 8.900 9.500 35,344 -0.25(-2.56%)
Aug 13, 2007 9.910 9.910 9.250 9.750 64,282 -0.25(-2.50%)
Aug 10, 2007 10.00 10.07 9.750 10.00 68,079 -0.10(-0.99%)
Aug 09, 2007 10.24 10.25 10.00 10.10 10,358 +0.06(+0.58%)
Aug 08, 2007 10.00 10.26 10.00 10.04 31,714 +0.03(+0.31%)
Aug 07, 2007 10.26 10.28 10.00 10.01 19,821 +0.01(+0.10%)
Aug 06, 2007 10.26 10.26 10.00 10.00 91,891 -0.35(-3.38%)
Aug 03, 2007 10.35 10.45 10.15 10.35 9,380 -0.10(-0.96%)
Aug 02, 2007 10.45 10.45 10.15 10.45 182,379 +0.10(+0.97%)
Aug 01, 2007 10.35 10.36 10.16 10.35 30,136 +0.00(+0.00%)
Jul 31, 2007 10.70 10.70 10.30 10.35 230,330 -0.05(-0.48%)
Jul 30, 2007 10.75 10.75 10.22 10.40 31,741 +0.25(+2.46%)
Jul 27, 2007 10.25 10.60 10.15 10.15 26,081 -0.15(-1.46%)
Jul 26, 2007 10.25 10.49 9.980 10.30 274,281 +0.17(+1.68%)
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.