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, 2015 5.010 5.190 4.800 5.000 3,255,564 +0.03(+0.60%)
Apr 29, 2015 4.730 5.070 4.660 4.970 2,378,153 +0.23(+4.85%)
Apr 28, 2015 4.640 4.760 4.570 4.740 1,295,604 +0.09(+1.94%)
Apr 27, 2015 4.770 4.800 4.510 4.650 1,703,331 -0.09(-1.90%)
Apr 24, 2015 4.800 4.940 4.680 4.740 2,480,198 -0.06(-1.35%)
Apr 23, 2015 4.800 4.980 4.800 4.805 1,574,076 +0.04(+0.73%)
Apr 22, 2015 4.800 4.910 4.740 4.770 2,378,647 -0.04(-0.83%)
Apr 21, 2015 4.970 5.020 4.700 4.810 2,603,097 -0.13(-2.63%)
Apr 20, 2015 4.990 5.070 4.940 4.940 2,303,267 -0.03(-0.60%)
Apr 17, 2015 4.910 5.060 4.900 4.970 2,990,724 -0.01(-0.20%)
Apr 16, 2015 4.820 5.040 4.710 4.980 2,935,610 +0.17(+3.53%)
Apr 15, 2015 4.600 5.080 4.562 4.810 3,971,068 +0.32(+7.13%)
Apr 14, 2015 4.430 4.600 4.400 4.490 1,847,182 +0.10(+2.28%)
Apr 13, 2015 4.390 4.450 4.240 4.390 1,395,913 +0.07(+1.62%)
Apr 10, 2015 4.480 4.530 4.275 4.320 1,462,805 -0.13(-2.92%)
Apr 09, 2015 4.250 4.470 4.170 4.450 1,270,449 +0.21(+4.95%)
Apr 08, 2015 4.450 4.570 4.210 4.240 1,582,006 -0.19(-4.29%)
Apr 07, 2015 4.230 4.630 4.120 4.430 2,290,805 +0.05(+1.14%)
Apr 06, 2015 3.880 4.420 3.880 4.380 4,638,374 +0.53(+13.77%)
Apr 02, 2015 3.670 3.850 3.850 3.850 4,413,600 +0.15(+4.05%)
Apr 01, 2015 3.710 3.791 3.630 3.700 4,217,193 -0.02(-0.54%)
Mar 31, 2015 4.010 4.010 3.660 3.720 4,140,558 -0.13(-3.38%)
Mar 30, 2015 3.910 3.940 3.730 3.850 1,777,013 -0.01(-0.26%)
Mar 27, 2015 4.170 4.170 3.780 3.860 3,651,538 -0.35(-8.31%)
Mar 26, 2015 4.360 4.480 4.110 4.210 2,473,852 +0.05(+1.20%)
Mar 25, 2015 3.990 4.320 3.960 4.160 2,867,466 +0.16(+4.00%)
Mar 24, 2015 3.920 4.020 3.840 4.000 1,548,207 +0.15(+3.90%)
Mar 23, 2015 3.800 4.050 3.800 3.850 2,547,698 +0.00(+0.00%)
Mar 20, 2015 4.000 4.130 3.790 3.850 7,326,830 -0.05(-1.28%)
Mar 19, 2015 4.100 4.200 3.890 3.900 2,479,597 -0.37(-8.67%)
Mar 18, 2015 3.810 4.290 3.730 4.270 2,993,324 +0.38(+9.77%)
Mar 17, 2015 3.870 4.040 3.710 3.890 3,291,886 -0.14(-3.47%)
Mar 16, 2015 3.880 4.030 3.570 4.030 2,884,027 +0.10(+2.54%)
Mar 13, 2015 3.990 4.040 3.740 3.930 2,316,970 -0.18(-4.38%)
Mar 12, 2015 4.160 4.200 4.030 4.110 1,472,124 -0.02(-0.48%)
Mar 11, 2015 3.990 4.150 3.870 4.130 2,384,819 +0.18(+4.56%)
Mar 10, 2015 4.090 4.130 3.940 3.950 2,809,932 -0.30(-7.06%)
Mar 09, 2015 4.660 4.660 4.230 4.250 4,225,742 -0.40(-8.60%)
Mar 06, 2015 4.930 4.940 4.640 4.650 2,745,873 -0.23(-4.71%)
Mar 05, 2015 5.000 5.000 4.840 4.880 2,122,132 -0.05(-1.01%)
Mar 04, 2015 4.900 4.990 4.710 4.930 2,500,283 +0.05(+1.02%)
Mar 03, 2015 4.930 5.050 4.840 4.880 2,724,017 -0.03(-0.61%)
Mar 02, 2015 4.830 5.040 4.710 4.910 2,770,491 +0.01(+0.20%)
Feb 27, 2015 4.950 5.090 4.820 4.900 2,523,233 -0.04(-0.81%)
Feb 26, 2015 4.770 4.980 4.600 4.940 2,864,722 +0.15(+3.13%)
Feb 25, 2015 4.610 4.830 4.465 4.790 2,845,581 +0.14(+3.01%)
Feb 24, 2015 4.830 4.880 4.560 4.650 2,321,340 -0.14(-2.92%)
Feb 23, 2015 4.710 4.900 4.595 4.790 2,479,670 -0.08(-1.64%)
Feb 20, 2015 4.660 5.000 4.600 4.870 3,302,391 +0.18(+3.84%)
Feb 19, 2015 4.430 4.820 4.230 4.690 4,657,038 +0.00(+0.00%)
Feb 18, 2015 4.780 4.910 4.585 4.690 3,643,391 -0.22(-4.48%)
Feb 17, 2015 5.110 5.135 4.770 4.910 4,051,179 -0.17(-3.35%)
Feb 13, 2015 5.180 5.080 5.080 5.080 3,595,300 +0.13(+2.63%)
Feb 12, 2015 4.850 5.050 4.830 4.950 2,995,843 +0.24(+5.10%)
Feb 11, 2015 4.480 4.735 4.110 4.710 4,797,556 +0.11(+2.39%)
Feb 10, 2015 5.000 5.000 4.590 4.600 5,404,443 -0.32(-6.50%)
Feb 09, 2015 4.750 5.240 4.750 4.920 4,995,046 +0.19(+4.02%)
Feb 06, 2015 4.810 4.860 4.470 4.730 3,934,206 -0.04(-0.84%)
Feb 05, 2015 4.830 4.980 4.700 4.770 4,243,247 +0.21(+4.61%)
Feb 04, 2015 4.520 4.620 4.210 4.560 7,160,208 -0.44(-8.80%)
Feb 03, 2015 4.210 5.050 4.150 5.000 8,272,121 +0.95(+23.46%)
Feb 02, 2015 3.550 4.090 3.550 4.050 5,661,656 +0.51(+14.41%)
Jan 30, 2015 3.320 3.600 3.250 3.540 4,085,027 +0.15(+4.42%)
Jan 29, 2015 3.120 3.390 3.070 3.390 3,734,870 +0.28(+9.00%)
Jan 28, 2015 3.500 3.500 3.080 3.110 4,320,406 -0.32(-9.33%)
Jan 27, 2015 3.130 3.440 3.113 3.430 3,890,669 +0.27(+8.54%)
Jan 26, 2015 3.050 3.309 2.920 3.160 3,826,317 +0.12(+3.95%)
Jan 23, 2015 2.830 3.050 2.770 3.040 4,087,455 +0.21(+7.42%)
Jan 22, 2015 2.880 2.950 2.680 2.830 2,375,683 +0.01(+0.35%)
Jan 21, 2015 2.570 2.850 2.525 2.820 3,918,360 +0.32(+12.80%)
Jan 20, 2015 2.750 2.800 2.470 2.500 3,701,756 -0.17(-6.37%)
Jan 16, 2015 2.660 2.780 2.610 2.670 2,414,055 +0.06(+2.30%)
Jan 15, 2015 2.750 2.850 2.600 2.610 5,333,074 -0.04(-1.51%)
Jan 14, 2015 2.680 2.880 2.630 2.650 6,153,114 -0.08(-2.93%)
Jan 13, 2015 2.940 3.030 2.730 2.730 4,293,919 -0.21(-7.14%)
Jan 12, 2015 3.520 3.530 2.880 2.940 7,946,214 -0.74(-20.11%)
Jan 09, 2015 3.970 3.970 3.620 3.680 3,881,157 -0.31(-7.77%)
Jan 08, 2015 4.450 4.450 3.930 3.990 5,741,719 -0.35(-8.06%)
Jan 07, 2015 4.720 4.750 4.270 4.340 2,632,175 -0.20(-4.41%)
Jan 06, 2015 4.700 4.830 4.360 4.540 3,413,589 -0.19(-4.02%)
Jan 05, 2015 5.110 5.110 4.660 4.730 3,097,471 -0.44(-8.51%)
Jan 02, 2015 5.040 5.270 4.850 5.170 1,924,896 +0.07(+1.37%)
Dec 31, 2014 5.050 5.100 5.100 5.100 3,469,000 +0.05(+0.99%)
Dec 30, 2014 5.180 5.270 5.000 5.050 1,802,514 -0.19(-3.63%)
Dec 29, 2014 5.090 5.290 5.010 5.240 2,741,978 +0.17(+3.35%)
Dec 26, 2014 5.170 5.359 4.940 5.070 2,021,115 -0.10(-1.93%)
Dec 24, 2014 5.150 5.170 5.170 5.170 1,842,300 -0.17(-3.18%)
Dec 23, 2014 5.760 5.970 5.090 5.340 4,342,328 -0.19(-3.44%)
Dec 22, 2014 6.380 6.570 5.440 5.530 3,730,751 -0.94(-14.53%)
Dec 19, 2014 6.140 6.480 5.880 6.470 6,409,016 +0.45(+7.48%)
Dec 18, 2014 6.300 6.570 5.750 6.020 4,056,547 +0.11(+1.86%)
Dec 17, 2014 5.170 5.970 5.050 5.910 3,668,717 +0.72(+13.87%)
Dec 16, 2014 4.550 5.380 4.500 5.190 3,773,000 +0.60(+13.07%)
Dec 15, 2014 5.310 5.390 4.550 4.590 3,966,668 -0.59(-11.39%)
Dec 12, 2014 5.030 5.200 4.660 5.180 3,849,923 +0.03(+0.58%)
Dec 11, 2014 5.250 5.580 5.080 5.150 2,286,959 -0.10(-1.90%)
Dec 10, 2014 5.290 5.290 4.990 5.250 3,100,462 -0.21(-3.93%)
Dec 09, 2014 5.000 5.539 4.940 5.465 2,926,612 +0.43(+8.65%)
Dec 08, 2014 5.950 5.960 5.020 5.030 3,939,341 -1.12(-18.21%)
Dec 05, 2014 6.800 6.810 6.070 6.150 3,497,032 -0.60(-8.96%)
Dec 04, 2014 7.150 7.160 6.680 6.755 3,261,791 -0.46(-6.44%)
Dec 03, 2014 6.910 7.390 6.850 7.220 2,992,976 +0.38(+5.56%)
Dec 02, 2014 6.790 7.320 6.660 6.840 3,036,648 -0.15(-2.15%)
Dec 01, 2014 7.000 7.300 6.640 6.990 4,965,159 -0.03(-0.43%)
Nov 28, 2014 7.990 8.210 7.010 7.020 3,326,399 -1.53(-17.89%)
Nov 26, 2014 8.940 8.550 8.550 8.550 3,606,100 -0.29(-3.28%)
Nov 25, 2014 8.630 9.400 8.310 8.840 5,991,018 +0.58(+7.02%)
Nov 24, 2014 8.300 8.470 7.950 8.260 2,872,925 -0.11(-1.31%)
Nov 21, 2014 8.340 8.730 8.210 8.370 2,338,242 +0.29(+3.59%)
Nov 20, 2014 7.650 8.150 7.620 8.080 2,142,503 +0.42(+5.48%)
Nov 19, 2014 7.820 7.940 7.520 7.660 2,405,257 -0.16(-2.05%)
Nov 18, 2014 7.290 7.990 7.260 7.820 3,591,709 +0.48(+6.54%)
Nov 17, 2014 7.990 7.990 7.310 7.340 2,752,958 -0.75(-9.27%)
Nov 14, 2014 7.360 8.130 7.270 8.090 2,609,015 +0.80(+10.97%)
Nov 13, 2014 7.510 7.596 7.040 7.290 2,698,841 -0.26(-3.44%)
Nov 12, 2014 7.490 8.040 7.270 7.550 2,619,665 -0.01(-0.13%)
Nov 11, 2014 7.250 7.850 7.090 7.560 1,646,313 +0.33(+4.56%)
Nov 10, 2014 7.850 8.170 7.200 7.230 2,479,798 -0.77(-9.62%)
Nov 07, 2014 7.470 8.270 7.380 8.000 3,515,688 +0.50(+6.67%)
Nov 06, 2014 7.250 7.520 6.620 7.500 3,832,532 +0.05(+0.67%)
Nov 05, 2014 6.770 7.460 6.760 7.450 2,740,375 +0.24(+3.33%)
Nov 04, 2014 7.630 7.750 7.120 7.210 2,934,314 -0.58(-7.45%)
Nov 03, 2014 7.900 8.170 7.580 7.790 2,433,454 -0.05(-0.64%)
Oct 31, 2014 7.660 7.910 6.690 7.840 2,154,336 +0.19(+2.48%)
Oct 30, 2014 7.980 8.116 7.470 7.650 1,728,211 -0.50(-6.13%)
Oct 29, 2014 7.820 8.380 7.820 8.150 2,294,931 +0.43(+5.57%)
Oct 28, 2014 7.720 7.850 7.500 7.720 1,738,904 +0.14(+1.85%)
Oct 27, 2014 7.980 8.310 8.310 7.580 2,817,980 -0.73(-8.78%)
Oct 24, 2014 8.590 8.770 8.040 8.310 1,479,315 -0.37(-4.26%)
Oct 23, 2014 8.580 8.970 8.340 8.680 1,063,882 +0.28(+3.33%)
Oct 22, 2014 8.980 9.100 8.390 8.400 2,185,836 -0.56(-6.25%)
Oct 21, 2014 9.180 9.200 8.600 8.960 2,228,950 +0.40(+4.67%)
Oct 20, 2014 9.000 9.048 8.450 8.560 1,934,113 -0.30(-3.39%)
Oct 17, 2014 9.540 10.19 8.760 8.860 2,050,444 -0.36(-3.90%)
Oct 16, 2014 8.460 9.720 8.350 9.220 2,810,420 +0.32(+3.60%)
Oct 15, 2014 7.700 8.990 7.500 8.900 4,295,016 +0.81(+10.01%)
Oct 14, 2014 8.840 9.250 7.790 8.090 3,669,972 -0.46(-5.32%)
Oct 13, 2014 10.13 10.34 8.540 8.545 3,267,593 -1.64(-16.14%)
Oct 10, 2014 10.70 10.87 10.03 10.19 2,346,477 -0.50(-4.68%)
Oct 09, 2014 11.56 11.57 10.49 10.69 2,095,992 -0.97(-8.32%)
Oct 08, 2014 12.02 12.17 11.25 11.66 8,610,048 -0.43(-3.56%)
Oct 07, 2014 12.53 12.53 12.07 12.09 2,699,439 +0.10(+0.83%)
Oct 06, 2014 12.16 12.28 11.61 11.99 709,904 -0.14(-1.15%)
Oct 03, 2014 12.32 12.36 11.95 12.13 779,679 -0.13(-1.06%)
Oct 02, 2014 12.38 12.54 11.63 12.26 1,588,716 -0.22(-1.76%)
Oct 01, 2014 12.68 13.19 12.32 12.48 1,410,911 -0.19(-1.50%)
Sep 30, 2014 13.54 13.90 12.59 12.67 1,077,632 -0.90(-6.63%)
Sep 29, 2014 13.17 13.57 12.79 13.57 1,257,413 +0.22(+1.65%)
Sep 26, 2014 13.19 13.45 12.95 13.35 1,089,347 +0.21(+1.60%)
Sep 25, 2014 13.63 13.84 13.03 13.14 1,365,196 -0.57(-4.16%)
Sep 24, 2014 13.60 14.00 13.18 13.71 1,080,276 +0.11(+0.81%)
Sep 23, 2014 13.87 14.24 13.58 13.60 1,046,502 -0.30(-2.16%)
Sep 22, 2014 14.66 14.71 13.56 13.90 2,021,942 -0.86(-5.79%)
Sep 19, 2014 15.28 15.37 14.71 14.76 1,622,722 -0.43(-2.86%)
Sep 18, 2014 15.41 15.45 14.95 15.19 1,671,527 -0.21(-1.36%)
Sep 17, 2014 15.26 15.50 15.16 15.40 1,477,181 +0.19(+1.25%)
Sep 16, 2014 14.72 15.27 14.71 15.21 1,014,933 +0.37(+2.49%)
Sep 15, 2014 14.42 14.90 14.05 14.84 951,890 +0.41(+2.84%)
Sep 12, 2014 14.48 14.60 14.30 14.43 657,248 -0.12(-0.82%)
Sep 11, 2014 14.17 14.67 13.93 14.55 596,041 +0.21(+1.46%)
Sep 10, 2014 14.20 14.40 13.93 14.34 958,449 +0.07(+0.49%)
Sep 09, 2014 14.60 14.79 14.11 14.27 915,110 -0.31(-2.13%)
Sep 08, 2014 14.88 14.91 14.36 14.58 574,639 -0.40(-2.67%)
Sep 05, 2014 14.58 15.00 14.56 14.98 934,103 +0.41(+2.81%)
Sep 04, 2014 15.02 15.24 14.44 14.57 697,762 -0.45(-3.00%)
Sep 03, 2014 15.08 15.25 15.00 15.02 388,386 +0.07(+0.47%)
Sep 02, 2014 15.40 15.44 14.86 14.95 586,597 -0.33(-2.16%)
Aug 29, 2014 15.11 15.28 15.28 15.28 512,200 +0.16(+1.06%)
Aug 28, 2014 15.10 15.33 15.02 15.12 384,561 -0.05(-0.33%)
Aug 27, 2014 15.12 15.31 15.05 15.17 679,197 +0.12(+0.80%)
Aug 26, 2014 15.25 15.62 15.01 15.05 985,032 +0.20(+1.35%)
Aug 25, 2014 14.54 14.88 14.46 14.85 530,793 +0.40(+2.77%)
Aug 22, 2014 14.75 14.93 14.35 14.45 724,581 -0.27(-1.83%)
Aug 21, 2014 14.34 14.97 14.22 14.72 1,047,747 +0.60(+4.25%)
Aug 20, 2014 14.47 14.65 13.90 14.12 585,710 -0.43(-2.96%)
Aug 19, 2014 14.15 14.83 14.14 14.55 1,300,377 +0.52(+3.71%)
Aug 18, 2014 14.25 14.40 13.91 14.03 426,400 -0.12(-0.85%)
Aug 15, 2014 14.01 14.17 13.83 14.15 909,512 +0.31(+2.24%)
Aug 14, 2014 14.02 14.17 13.81 13.84 1,304,941 -0.04(-0.29%)
Aug 13, 2014 13.76 14.15 13.76 13.88 2,591,944 -0.50(-3.48%)
Aug 12, 2014 15.05 15.11 14.25 14.38 855,090 -0.76(-5.02%)
Aug 11, 2014 14.49 15.50 14.42 15.14 2,563,723 +0.78(+5.43%)
Aug 08, 2014 13.70 14.35 13.47 14.36 996,316 +0.82(+6.06%)
Aug 07, 2014 13.84 14.15 13.38 13.54 1,266,672 -0.29(-2.10%)
Aug 06, 2014 12.47 14.14 12.38 13.83 1,079,634 +0.40(+2.98%)
Aug 05, 2014 13.75 13.87 13.23 13.43 885,137 -0.39(-2.82%)
Aug 04, 2014 13.40 13.84 13.18 13.82 686,677 +0.43(+3.21%)
Aug 01, 2014 13.75 13.91 13.24 13.39 755,167 -0.40(-2.90%)
Jul 31, 2014 13.95 14.04 13.48 13.79 1,334,999 -0.28(-1.99%)
Jul 30, 2014 14.15 14.25 13.92 14.07 817,026 -0.05(-0.35%)
Jul 29, 2014 14.22 14.30 13.84 14.12 1,266,996 +0.04(+0.28%)
Jul 28, 2014 14.30 14.31 13.91 14.08 719,868 -0.21(-1.47%)
Jul 25, 2014 14.59 14.60 14.23 14.29 666,121 -0.31(-2.12%)
Jul 24, 2014 14.82 14.97 14.58 14.60 566,037 -0.16(-1.08%)
Jul 23, 2014 15.17 15.43 14.70 14.76 811,189 -0.41(-2.70%)
Jul 22, 2014 15.10 15.34 14.88 15.17 920,581 +0.31(+2.09%)
Jul 21, 2014 14.96 15.07 14.72 14.86 1,062,264 -0.11(-0.73%)
Jul 18, 2014 14.60 15.03 14.43 14.97 1,149,511 +0.30(+2.04%)
Jul 17, 2014 15.00 15.22 14.55 14.67 1,267,086 -0.43(-2.85%)
Jul 16, 2014 14.87 15.14 14.68 15.10 2,229,438 +0.35(+2.37%)
Jul 15, 2014 15.17 15.30 14.72 14.75 1,403,821 -0.57(-3.72%)
Jul 14, 2014 15.46 15.65 15.23 15.32 1,117,608 -0.12(-0.78%)
Jul 11, 2014 15.98 16.07 15.34 15.44 1,480,081 -0.63(-3.92%)
Jul 10, 2014 16.24 16.32 15.92 16.07 920,470 -0.51(-3.08%)
Jul 09, 2014 16.27 16.60 16.17 16.58 858,325 +0.33(+2.03%)
Jul 08, 2014 16.33 16.55 16.00 16.25 999,205 -0.18(-1.10%)
Jul 07, 2014 17.37 17.37 16.33 16.43 1,206,339 -1.05(-6.01%)
Jul 03, 2014 17.23 17.48 17.48 17.48 374,000 +0.29(+1.69%)
Jul 02, 2014 17.47 17.63 17.16 17.19 488,019 -0.30(-1.72%)
Jul 01, 2014 17.69 17.84 17.46 17.49 501,427 -0.22(-1.24%)
Jun 30, 2014 17.39 17.73 17.29 17.71 539,910 +0.28(+1.61%)
Jun 27, 2014 17.04 17.51 17.02 17.43 778,672 +0.27(+1.57%)
Jun 26, 2014 17.70 17.80 16.94 17.16 846,738 -0.47(-2.67%)
Jun 25, 2014 17.07 17.78 17.07 17.63 616,545 +0.35(+2.03%)
Jun 24, 2014 18.38 18.61 17.15 17.28 1,096,937 -1.08(-5.88%)
Jun 23, 2014 18.63 18.99 18.32 18.36 837,880 -0.13(-0.70%)
Jun 20, 2014 18.88 19.03 18.44 18.49 1,038,411 -0.28(-1.49%)
Jun 19, 2014 18.89 19.24 18.70 18.77 1,183,458 +0.21(+1.13%)
Jun 18, 2014 18.41 18.67 18.06 18.56 875,249 +0.16(+0.87%)
Jun 17, 2014 18.43 18.61 18.22 18.40 475,996 -0.12(-0.65%)
Jun 16, 2014 18.84 18.90 18.48 18.52 429,874 -0.33(-1.75%)
Jun 13, 2014 18.59 18.92 18.35 18.85 452,597 +0.27(+1.45%)
Jun 12, 2014 18.67 19.10 18.28 18.58 798,428 -0.04(-0.21%)
Jun 11, 2014 18.37 18.68 18.23 18.62 476,736 +0.25(+1.36%)
Jun 10, 2014 18.70 18.87 18.31 18.37 541,134 -0.53(-2.80%)
Jun 06, 2014 18.90 19.09 18.76 18.90 617,187 +0.11(+0.59%)
Jun 05, 2014 18.98 19.06 18.42 18.79 1,026,534 -0.08(-0.42%)
Jun 04, 2014 18.94 19.08 18.66 18.87 612,745 -0.13(-0.68%)
Jun 03, 2014 19.39 19.56 18.75 19.00 1,079,030 -0.39(-2.01%)
Jun 02, 2014 19.69 20.20 19.39 19.39 579,880 -0.49(-2.46%)
May 30, 2014 20.00 20.15 19.54 19.88 367,727 -0.14(-0.70%)
May 29, 2014 19.73 20.14 19.35 20.02 446,901 +0.35(+1.78%)
May 28, 2014 19.08 19.81 18.97 19.67 1,169,622 +0.57(+2.98%)
May 27, 2014 18.98 19.19 18.84 19.10 772,199 +0.14(+0.74%)
May 23, 2014 19.28 18.96 18.96 18.96 469,100 -0.49(-2.52%)
May 22, 2014 19.68 19.83 19.36 19.45 267,567 -0.23(-1.17%)
May 21, 2014 19.59 19.82 19.19 19.68 867,184 +0.15(+0.77%)
May 20, 2014 19.90 19.98 19.32 19.53 539,633 -0.45(-2.25%)
May 19, 2014 20.21 20.33 19.75 19.98 398,830 -0.20(-0.99%)
May 16, 2014 19.66 20.18 19.30 20.18 526,894 +0.48(+2.44%)
May 15, 2014 19.61 19.74 18.90 19.70 653,706 -0.04(-0.20%)
May 14, 2014 20.10 20.37 19.71 19.74 364,577 -0.30(-1.50%)
May 13, 2014 19.69 20.13 19.61 20.04 492,083 +0.40(+2.04%)
May 12, 2014 19.50 19.99 19.35 19.64 322,977 +0.21(+1.08%)
May 09, 2014 19.38 19.69 19.13 19.43 531,320 -0.01(-0.05%)
May 08, 2014 20.06 20.22 19.40 19.44 577,760 -0.84(-4.14%)
May 07, 2014 20.77 20.96 20.14 20.28 638,829 -0.47(-2.27%)
May 06, 2014 21.09 21.33 20.64 20.75 421,991 -0.33(-1.57%)
May 05, 2014 21.20 21.42 20.91 21.08 483,717 -0.20(-0.94%)
May 02, 2014 20.85 21.61 20.73 21.28 526,751 +0.51(+2.46%)
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.