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 (%)
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%)
May 01, 2014 21.02 21.17 20.39 20.77 1,059,157 -0.29(-1.38%)
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%)
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.