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 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%)
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%)
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.