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, 2014 22.00 22.00 20.82 21.06 1,571,138 +0.38(+1.84%)
Apr 29, 2014 20.26 21.16 20.14 20.68 1,249,809 +0.50(+2.48%)
Apr 28, 2014 20.99 21.09 20.15 20.18 768,020 -0.68(-3.26%)
Apr 25, 2014 21.41 21.41 20.65 20.86 636,908 -0.64(-2.98%)
Apr 24, 2014 21.04 21.89 20.96 21.50 854,208 +0.49(+2.33%)
Apr 23, 2014 20.66 21.24 20.66 21.01 672,131 +0.37(+1.79%)
Apr 22, 2014 20.68 21.08 20.30 20.64 675,361 -0.07(-0.36%)
Apr 21, 2014 20.99 21.13 20.11 20.71 646,329 -0.14(-0.70%)
Apr 17, 2014 20.26 20.86 20.86 20.86 467,900 +0.70(+3.47%)
Apr 16, 2014 19.75 20.20 19.65 20.16 659,618 +0.52(+2.65%)
Apr 15, 2014 19.39 19.85 19.21 19.64 928,453 +0.24(+1.24%)
Apr 14, 2014 19.35 19.81 19.01 19.40 782,952 +0.30(+1.57%)
Apr 11, 2014 18.63 19.34 18.61 19.10 456,927 +0.32(+1.70%)
Apr 10, 2014 18.92 19.19 18.61 18.78 464,816 -0.17(-0.90%)
Apr 09, 2014 19.18 19.28 18.78 18.95 526,326 -0.27(-1.40%)
Apr 08, 2014 18.47 19.30 18.13 19.22 653,227 +0.82(+4.46%)
Apr 07, 2014 18.91 18.93 18.16 18.40 759,245 -0.55(-2.90%)
Apr 04, 2014 19.42 19.63 18.92 18.95 449,157 -0.34(-1.76%)
Apr 03, 2014 19.38 19.85 19.23 19.29 582,334 -0.08(-0.41%)
Apr 02, 2014 19.06 19.52 18.96 19.37 435,891 +0.31(+1.63%)
Apr 01, 2014 18.75 19.13 18.52 19.06 758,918 +0.35(+1.87%)
Mar 31, 2014 18.01 18.89 17.90 18.71 970,998 +0.85(+4.76%)
Mar 28, 2014 17.40 17.93 17.25 17.86 1,108,842 +0.53(+3.06%)
Mar 27, 2014 17.30 17.57 16.96 17.33 637,660 +0.34(+2.00%)
Mar 26, 2014 17.30 17.43 16.85 16.99 454,726 -0.24(-1.39%)
Mar 25, 2014 17.61 17.74 17.11 17.23 545,528 -0.14(-0.81%)
Mar 24, 2014 17.20 17.40 16.74 17.37 1,039,705 +0.17(+0.99%)
Mar 21, 2014 17.20 17.31 17.05 17.20 1,338,639 +0.10(+0.58%)
Mar 20, 2014 17.42 17.55 17.00 17.10 842,427 -0.41(-2.34%)
Mar 19, 2014 17.98 18.16 17.48 17.51 532,752 -0.50(-2.78%)
Mar 18, 2014 17.48 18.08 17.37 18.01 506,083 +0.51(+2.91%)
Mar 17, 2014 17.78 18.08 17.30 17.50 260,319 -0.24(-1.35%)
Mar 14, 2014 17.50 17.82 17.50 17.74 274,145 +0.21(+1.20%)
Mar 13, 2014 17.50 17.60 17.14 17.53 587,810 +0.02(+0.11%)
Mar 12, 2014 17.31 17.68 17.00 17.51 444,537 +0.10(+0.57%)
Mar 11, 2014 18.22 18.49 17.28 17.41 525,027 -0.73(-4.02%)
Mar 10, 2014 18.18 18.26 17.78 18.14 526,910 -0.13(-0.71%)
Mar 07, 2014 18.71 18.95 18.18 18.27 485,447 -0.33(-1.77%)
Mar 06, 2014 18.85 19.09 18.51 18.60 431,740 -0.23(-1.22%)
Mar 05, 2014 19.03 19.34 18.56 18.83 433,437 -0.20(-1.05%)
Mar 04, 2014 18.56 19.15 18.34 19.03 526,165 +0.63(+3.42%)
Mar 03, 2014 18.86 19.31 18.31 18.40 656,427 -0.60(-3.16%)
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%)
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.