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 (%)
Aug 29, 2008 20.40 20.80 19.94 20.07 223,240 -0.24(-1.18%)
Aug 28, 2008 21.01 21.25 20.06 20.31 323,095 -0.69(-3.29%)
Aug 27, 2008 21.10 21.73 20.17 21.00 325,456 +0.02(+0.10%)
Aug 26, 2008 21.10 21.31 20.02 20.98 174,535 -0.12(-0.57%)
Aug 25, 2008 21.44 21.44 20.37 21.10 408,737 -0.32(-1.49%)
Aug 22, 2008 22.24 22.54 20.80 21.42 188,946 -1.14(-5.05%)
Aug 21, 2008 21.39 22.90 20.89 22.56 360,231 +1.41(+6.67%)
Aug 20, 2008 20.26 21.36 20.06 21.15 268,387 +1.00(+4.96%)
Aug 19, 2008 19.90 20.34 19.75 20.15 267,274 +0.21(+1.05%)
Aug 18, 2008 19.94 20.35 19.62 19.94 371,111 -0.01(-0.05%)
Aug 15, 2008 20.63 20.99 19.61 19.95 461,917 -0.65(-3.16%)
Aug 14, 2008 19.71 20.79 19.32 20.60 488,113 +0.68(+3.41%)
Aug 13, 2008 19.12 20.10 18.95 19.92 336,408 +0.78(+4.08%)
Aug 12, 2008 18.60 19.47 18.38 19.14 547,584 +0.63(+3.40%)
Aug 11, 2008 19.96 20.02 18.26 18.51 545,851 -1.29(-6.52%)
Aug 08, 2008 20.12 21.23 19.59 19.80 1,157,700 -0.58(-2.85%)
Aug 07, 2008 18.24 20.77 18.10 20.38 883,014 +2.23(+12.29%)
Aug 06, 2008 16.90 18.44 16.30 18.15 755,563 +1.31(+7.78%)
Aug 05, 2008 18.10 18.10 16.52 16.84 770,695 -1.16(-6.44%)
Aug 04, 2008 19.76 20.78 17.76 18.00 1,191,835 -1.90(-9.55%)
Aug 01, 2008 19.80 20.20 19.44 19.90 307,786 +0.00(+0.00%)
Jul 31, 2008 19.30 20.18 19.01 19.90 594,500 +0.40(+2.05%)
Jul 30, 2008 17.70 19.54 17.53 19.50 489,769 +1.67(+9.37%)
Jul 29, 2008 17.83 18.08 17.00 17.83 351,784 +0.29(+1.65%)
Jul 28, 2008 17.86 18.24 17.50 17.54 402,911 -0.56(-3.09%)
Jul 25, 2008 16.92 19.10 16.57 18.10 566,573 +1.10(+6.47%)
Jul 24, 2008 17.07 17.94 16.23 17.00 1,295,081 -0.07(-0.41%)
Jul 23, 2008 19.82 19.82 16.91 17.07 796,215 -2.83(-14.22%)
Jul 22, 2008 21.70 21.96 19.78 19.90 494,616 -1.78(-8.21%)
Jul 21, 2008 21.09 22.23 20.85 21.68 313,146 +0.45(+2.12%)
Jul 18, 2008 21.60 22.97 21.09 21.23 340,815 -0.25(-1.16%)
Jul 17, 2008 23.98 24.03 20.06 21.48 525,363 -2.57(-10.69%)
Jul 16, 2008 23.05 24.49 22.55 24.05 467,629 +1.00(+4.34%)
Jul 15, 2008 23.98 24.35 22.98 23.05 442,632 -0.80(-3.35%)
Jul 14, 2008 23.88 24.86 23.76 23.85 452,148 +0.18(+0.76%)
Jul 11, 2008 23.32 24.19 22.97 23.67 308,978 +0.39(+1.68%)
Jul 10, 2008 22.29 23.47 21.60 23.28 384,843 +1.03(+4.63%)
Jul 09, 2008 22.35 23.00 22.07 22.25 355,982 -0.37(-1.64%)
Jul 08, 2008 22.50 22.98 19.84 22.62 810,793 +0.10(+0.44%)
Jul 07, 2008 23.68 24.08 21.84 22.52 455,497 -1.62(-6.71%)
Jul 04, 2008 24.16 24.53 21.87 24.14 676,324 +0.00(+0.00%)
Jul 03, 2008 24.16 24.53 21.87 24.14 676,324 -0.12(-0.49%)
Jul 02, 2008 26.45 27.15 24.11 24.26 726,605 -2.19(-8.28%)
Jul 01, 2008 26.69 26.76 25.48 26.45 430,696 +0.05(+0.19%)
Jun 30, 2008 27.19 27.90 26.25 26.40 549,282 +0.00(+0.00%)
Jun 27, 2008 25.45 26.45 24.88 26.40 1,353,691 +0.80(+3.12%)
Jun 26, 2008 25.35 26.20 25.20 25.60 358,741 +0.32(+1.27%)
Jun 25, 2008 26.90 27.41 24.26 25.28 906,615 -1.61(-5.99%)
Jun 24, 2008 28.75 28.89 26.75 26.89 327,960 -1.66(-5.81%)
Jun 23, 2008 28.24 29.50 28.18 28.55 372,238 +0.49(+1.75%)
Jun 20, 2008 27.42 28.25 26.79 28.06 681,549 +0.79(+2.90%)
Jun 19, 2008 29.00 29.00 27.20 27.27 603,778 -1.51(-5.25%)
Jun 18, 2008 28.79 28.98 28.10 28.78 547,908 +0.36(+1.27%)
Jun 17, 2008 28.51 28.80 27.78 28.42 457,908 +0.32(+1.14%)
Jun 16, 2008 28.00 28.97 27.58 28.10 535,265 +0.76(+2.78%)
Jun 13, 2008 29.07 29.35 26.81 27.34 996,285 -1.41(-4.90%)
Jun 12, 2008 29.30 29.90 28.51 28.75 717,112 +0.00(+0.00%)
Jun 11, 2008 29.23 29.92 28.14 28.75 1,737,763 +1.70(+6.28%)
Jun 10, 2008 27.00 27.45 26.44 27.05 571,299 -0.49(-1.78%)
Jun 09, 2008 26.00 28.44 25.56 27.54 635,541 +1.90(+7.41%)
Jun 06, 2008 23.64 26.21 23.56 25.64 555,067 +2.18(+9.29%)
Jun 05, 2008 22.35 23.63 21.99 23.46 257,158 +1.08(+4.83%)
Jun 04, 2008 22.38 22.86 22.06 22.38 208,885 -0.32(-1.41%)
Jun 03, 2008 22.22 23.59 22.20 22.70 556,106 +0.48(+2.16%)
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.