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 (%)
Jun 28, 2013 17.79 18.14 17.58 17.58 1,913,070 -0.16(-0.90%)
Jun 26, 2013 18.32 18.33 17.67 17.74 0 -0.41(-2.26%)
Jun 25, 2013 17.73 18.20 17.34 18.15 0 +0.62(+3.54%)
Jun 24, 2013 17.32 17.91 16.81 17.53 0 -0.16(-0.90%)
Jun 21, 2013 17.56 17.90 17.00 17.69 1,311,815 +0.24(+1.38%)
Jun 20, 2013 17.90 17.90 17.33 17.45 0 -0.69(-3.80%)
Jun 19, 2013 18.24 18.55 17.99 18.14 0 -0.13(-0.71%)
Jun 18, 2013 17.60 18.39 17.60 18.27 0 +0.62(+3.51%)
Jun 17, 2013 17.31 17.87 17.24 17.65 0 +0.59(+3.46%)
Jun 14, 2013 17.37 17.50 17.03 17.06 0 -0.31(-1.78%)
Jun 13, 2013 16.80 17.47 16.66 17.37 397,153 +0.57(+3.39%)
Jun 12, 2013 16.93 17.11 16.77 16.80 327,126 -0.01(-0.06%)
Jun 11, 2013 16.83 17.16 16.70 16.81 481,375 -0.31(-1.81%)
Jun 10, 2013 17.36 17.42 17.09 17.12 0 -0.08(-0.47%)
Jun 07, 2013 17.24 17.37 16.98 17.20 0 +0.11(+0.64%)
Jun 06, 2013 16.95 17.18 16.51 17.09 452,536 +0.14(+0.83%)
Jun 05, 2013 17.19 17.41 16.88 16.95 0 -0.33(-1.91%)
Jun 04, 2013 17.23 17.37 16.93 17.28 0 +0.02(+0.12%)
Jun 03, 2013 16.61 17.30 16.53 17.26 791,012 +0.65(+3.91%)
May 31, 2013 16.79 17.00 16.59 16.61 484,456 -0.31(-1.83%)
May 30, 2013 17.07 17.11 16.68 16.92 423,764 -0.16(-0.94%)
May 29, 2013 17.11 17.44 16.90 17.08 223,262 -0.16(-0.93%)
May 28, 2013 17.33 17.53 17.10 17.24 350,400 +0.26(+1.53%)
May 24, 2013 16.51 17.03 16.41 16.98 0 +0.37(+2.23%)
May 23, 2013 16.26 16.73 16.03 16.61 0 +0.03(+0.18%)
May 22, 2013 17.23 17.53 16.20 16.58 0 -0.49(-2.87%)
May 21, 2013 17.30 17.60 16.96 17.07 0 -0.23(-1.33%)
May 20, 2013 16.50 17.67 16.50 17.30 0 +0.30(+1.76%)
May 17, 2013 16.80 17.03 16.78 17.00 0 +0.43(+2.60%)
May 16, 2013 16.70 16.80 16.43 16.57 292,627 -0.11(-0.66%)
May 15, 2013 16.67 17.00 16.55 16.68 0 -0.05(-0.30%)
May 13, 2013 16.37 16.73 16.22 16.73 0 +0.27(+1.64%)
May 10, 2013 16.64 16.64 16.09 16.46 0 -0.16(-0.96%)
May 09, 2013 16.59 16.74 16.15 16.62 0 -0.05(-0.30%)
May 08, 2013 16.80 16.88 16.45 16.67 0 -0.12(-0.71%)
May 07, 2013 16.69 16.90 16.51 16.79 0 +0.18(+1.08%)
May 06, 2013 16.70 16.86 16.56 16.61 0 -0.09(-0.54%)
May 03, 2013 16.07 16.75 15.85 16.70 0 +0.85(+5.36%)
May 02, 2013 15.59 16.22 15.20 15.85 0 +0.47(+3.06%)
May 01, 2013 16.05 16.05 14.93 15.38 0 -0.69(-4.29%)
Apr 30, 2013 16.31 16.37 15.88 16.07 0 -0.26(-1.59%)
Apr 29, 2013 16.34 16.56 16.03 16.33 456,145 +0.22(+1.37%)
Apr 26, 2013 16.18 16.27 15.99 16.11 566,149 -0.05(-0.31%)
Apr 25, 2013 16.09 16.61 16.00 16.16 824,076 +0.26(+1.64%)
Apr 24, 2013 15.40 16.00 15.28 15.90 447,511 +0.48(+3.11%)
Apr 23, 2013 15.29 15.60 15.09 15.42 619,116 +0.28(+1.85%)
Apr 22, 2013 15.51 15.52 14.73 15.14 551,621 -0.35(-2.26%)
Apr 19, 2013 15.70 15.74 14.90 15.49 553,654 -0.01(-0.06%)
Apr 18, 2013 14.92 15.60 14.41 15.50 916,839 +0.64(+4.31%)
Apr 17, 2013 15.29 15.37 14.51 14.86 638,818 -0.62(-4.01%)
Apr 16, 2013 15.38 15.76 14.95 15.48 715,096 +0.29(+1.91%)
Apr 15, 2013 16.37 16.39 15.09 15.19 1,067,773 -1.34(-8.11%)
Apr 12, 2013 16.96 16.96 16.10 16.53 722,749 -0.44(-2.59%)
Apr 11, 2013 17.16 17.33 16.91 16.97 755,742 -0.21(-1.22%)
Apr 10, 2013 16.90 17.26 16.78 17.18 469,503 +0.37(+2.20%)
Apr 09, 2013 16.70 17.03 16.61 16.81 622,254 +0.16(+0.96%)
Apr 08, 2013 16.68 16.87 16.48 16.65 532,285 +0.15(+0.91%)
Apr 05, 2013 15.62 16.85 15.54 16.50 788,828 +0.56(+3.51%)
Apr 04, 2013 15.86 15.94 15.36 15.94 430,980 +0.06(+0.38%)
Apr 03, 2013 16.45 16.61 15.77 15.88 943,919 -0.44(-2.70%)
Apr 02, 2013 16.51 16.66 16.25 16.32 756,690 -0.12(-0.73%)
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.