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 (%)
Jul 31, 2012 13.05 13.25 12.66 12.68 584,831 -0.39(-2.98%)
Jul 30, 2012 12.95 13.19 12.84 13.07 441,925 +0.13(+1.00%)
Jul 27, 2012 12.56 13.19 12.43 12.94 728,037 +0.41(+3.27%)
Jul 26, 2012 12.53 12.63 12.17 12.53 557,322 +0.24(+1.95%)
Jul 25, 2012 12.47 12.67 12.08 12.29 685,834 -0.12(-0.97%)
Jul 24, 2012 12.45 12.66 12.23 12.41 1,225,432 -0.07(-0.56%)
Jul 23, 2012 12.31 12.55 12.00 12.48 574,870 -0.17(-1.34%)
Jul 20, 2012 12.45 12.80 12.25 12.65 545,599 +0.14(+1.12%)
Jul 19, 2012 12.54 12.81 12.37 12.51 702,804 +0.01(+0.08%)
Jul 18, 2012 12.48 12.82 12.15 12.50 558,210 -0.04(-0.32%)
Jul 17, 2012 12.71 12.87 12.20 12.54 1,458,412 -0.12(-0.95%)
Jul 16, 2012 12.01 12.89 11.91 12.66 1,458,331 +0.66(+5.50%)
Jul 13, 2012 11.80 12.14 11.71 12.00 638,541 +0.20(+1.69%)
Jul 12, 2012 11.52 11.82 11.23 11.80 894,766 +0.06(+0.51%)
Jul 11, 2012 11.75 11.89 11.61 11.74 562,741 +0.16(+1.38%)
Jul 10, 2012 11.90 11.94 11.47 11.58 572,221 -0.24(-2.03%)
Jul 09, 2012 11.63 11.97 11.45 11.82 568,148 +0.15(+1.29%)
Jul 06, 2012 11.57 11.73 11.32 11.67 1,338,882 -0.11(-0.93%)
Jul 05, 2012 11.92 12.16 11.44 11.78 815,257 -0.21(-1.75%)
Jul 03, 2012 11.62 12.02 11.62 11.99 743,813 +0.37(+3.18%)
Jul 02, 2012 11.15 11.62 10.94 11.62 990,902 +0.41(+3.66%)
Jun 29, 2012 10.93 11.24 10.78 11.21 1,160,657 +0.48(+4.47%)
Jun 28, 2012 10.35 10.76 10.16 10.73 814,579 +0.30(+2.88%)
Jun 27, 2012 10.01 10.50 10.01 10.43 753,506 +0.44(+4.40%)
Jun 26, 2012 9.630 10.14 9.630 9.990 993,759 +0.33(+3.42%)
Jun 25, 2012 9.590 9.680 9.250 9.660 1,265,032 +0.01(+0.10%)
Jun 22, 2012 9.620 9.720 9.300 9.650 2,350,215 +0.15(+1.58%)
Jun 21, 2012 10.35 10.37 9.500 9.500 1,585,731 -0.84(-8.12%)
Jun 20, 2012 10.50 10.59 10.18 10.34 569,573 -0.15(-1.43%)
Jun 19, 2012 10.35 10.77 10.28 10.49 1,151,281 +0.25(+2.44%)
Jun 18, 2012 10.62 10.63 10.15 10.24 817,328 -0.52(-4.83%)
Jun 15, 2012 10.27 10.79 10.16 10.76 1,811,811 +0.49(+4.77%)
Jun 14, 2012 9.740 10.43 9.560 10.27 900,379 +0.57(+5.88%)
Jun 13, 2012 9.980 10.31 9.660 9.700 737,028 -0.34(-3.39%)
Jun 12, 2012 9.960 10.21 9.650 10.04 942,192 +0.15(+1.57%)
Jun 11, 2012 10.35 10.43 9.860 9.885 829,735 -0.28(-2.71%)
Jun 08, 2012 10.03 10.18 9.770 10.16 969,982 +0.04(+0.40%)
Jun 07, 2012 10.45 10.62 10.05 10.12 895,208 -0.13(-1.27%)
Jun 06, 2012 9.900 10.25 9.900 10.25 849,875 +0.48(+4.91%)
Jun 05, 2012 9.220 9.940 9.220 9.770 1,275,382 +0.48(+5.17%)
Jun 04, 2012 9.370 9.460 9.000 9.290 1,030,526 -0.03(-0.32%)
Jun 01, 2012 9.680 9.900 9.310 9.320 1,130,630 -0.74(-7.36%)
May 31, 2012 10.13 10.21 9.700 10.06 1,218,087 -0.09(-0.89%)
May 30, 2012 10.42 10.43 10.01 10.15 702,402 -0.49(-4.61%)
May 29, 2012 10.43 10.92 10.35 10.64 1,119,637 +0.39(+3.80%)
May 25, 2012 10.40 10.50 10.21 10.25 706,772 -0.16(-1.54%)
May 24, 2012 10.74 10.74 10.28 10.41 612,681 -0.34(-3.16%)
May 23, 2012 9.980 10.76 9.790 10.75 1,189,217 +0.69(+6.86%)
May 22, 2012 10.69 11.04 9.930 10.06 1,571,768 -0.23(-2.24%)
May 21, 2012 9.610 10.32 9.440 10.29 1,390,865 +0.74(+7.75%)
May 18, 2012 10.00 10.25 9.500 9.550 1,434,652 -0.39(-3.92%)
May 17, 2012 9.860 10.18 9.750 9.940 1,252,128 +0.08(+0.81%)
May 16, 2012 10.08 10.54 9.800 9.860 1,278,898 -0.14(-1.40%)
May 15, 2012 10.66 10.71 9.850 10.00 1,743,146 -0.52(-4.94%)
May 14, 2012 10.75 10.82 10.50 10.52 1,484,582 -0.32(-2.95%)
May 11, 2012 10.74 11.30 10.71 10.84 816,805 +0.00(+0.00%)
May 10, 2012 11.26 11.30 10.78 10.84 800,578 -0.37(-3.30%)
May 09, 2012 10.81 11.21 10.52 11.21 1,071,509 +0.19(+1.72%)
May 08, 2012 11.02 11.06 10.30 11.02 1,642,257 +0.26(+2.42%)
May 07, 2012 10.35 11.13 10.31 10.76 873,174 +0.37(+3.56%)
May 04, 2012 10.59 10.59 10.13 10.39 938,282 -0.37(-3.44%)
May 03, 2012 11.08 11.24 10.62 10.76 1,143,992 -0.39(-3.50%)
May 02, 2012 11.29 11.50 11.03 11.15 1,871,485 +0.21(+1.92%)
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.