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 (%)
Sep 27, 2013 22.19 22.43 22.05 22.09 0 -0.13(-0.59%)
Sep 26, 2013 21.88 22.22 21.51 22.22 624,908 +0.34(+1.55%)
Sep 25, 2013 22.26 22.30 21.85 21.88 343,675 -0.40(-1.80%)
Sep 24, 2013 22.80 22.99 22.22 22.28 571,990 -0.36(-1.59%)
Sep 23, 2013 22.12 22.72 22.07 22.64 547,652 +0.38(+1.71%)
Sep 20, 2013 22.05 22.36 21.85 22.26 0 +0.23(+1.04%)
Sep 19, 2013 21.99 22.26 21.83 22.03 444,185 +0.06(+0.27%)
Sep 18, 2013 21.16 22.02 20.90 21.97 0 +0.79(+3.73%)
Sep 17, 2013 20.41 21.18 20.41 21.18 0 +0.78(+3.82%)
Sep 16, 2013 20.83 20.92 20.37 20.40 0 -0.32(-1.54%)
Sep 13, 2013 20.66 20.86 20.52 20.72 0 +0.09(+0.44%)
Sep 12, 2013 20.54 20.77 20.41 20.63 0 +0.03(+0.15%)
Sep 11, 2013 20.48 20.72 20.17 20.60 0 +0.16(+0.78%)
Sep 10, 2013 20.80 20.80 20.25 20.44 387,987 -0.33(-1.59%)
Sep 09, 2013 20.61 21.01 20.53 20.77 0 +0.20(+0.97%)
Sep 06, 2013 21.24 21.45 20.15 20.57 0 -0.56(-2.65%)
Sep 05, 2013 21.32 21.50 21.11 21.13 0 -0.22(-1.03%)
Sep 04, 2013 21.28 21.50 21.12 21.35 0 +0.04(+0.19%)
Sep 03, 2013 21.10 21.53 21.07 21.31 0 +0.51(+2.45%)
Aug 30, 2013 20.56 21.06 20.27 20.80 0 +0.27(+1.32%)
Aug 29, 2013 20.64 20.81 20.27 20.53 449,639 -0.20(-0.96%)
Aug 28, 2013 20.67 21.18 20.56 20.73 0 +0.12(+0.58%)
Aug 27, 2013 20.98 21.30 20.57 20.61 309,807 -0.46(-2.18%)
Aug 26, 2013 21.12 21.38 20.91 21.07 0 +0.07(+0.33%)
Aug 23, 2013 20.48 21.04 20.30 21.00 0 +0.58(+2.84%)
Aug 22, 2013 20.30 20.52 20.06 20.42 393,742 +0.17(+0.84%)
Aug 21, 2013 21.11 21.30 20.24 20.25 0 -1.01(-4.75%)
Aug 20, 2013 20.88 21.49 20.74 21.26 811,178 +0.30(+1.43%)
Aug 19, 2013 20.34 21.10 20.27 20.96 724,896 +0.51(+2.49%)
Aug 16, 2013 20.42 20.76 20.27 20.45 0 -0.10(-0.49%)
Aug 15, 2013 20.51 20.98 20.00 20.55 3,024,974 -0.30(-1.46%)
Aug 14, 2013 21.62 21.79 20.82 20.86 823,455 -0.84(-3.89%)
Aug 13, 2013 21.38 21.82 21.18 21.70 390,001 +0.47(+2.21%)
Aug 12, 2013 21.08 21.71 21.00 21.23 564,216 +0.05(+0.24%)
Aug 09, 2013 21.22 21.74 21.00 21.18 549,139 +0.08(+0.38%)
Aug 08, 2013 21.69 22.08 21.06 21.10 990,603 -0.35(-1.63%)
Aug 07, 2013 20.57 21.93 20.57 21.45 1,771,084 +1.12(+5.51%)
Aug 06, 2013 20.37 20.43 19.89 20.33 634,355 -0.05(-0.25%)
Aug 05, 2013 19.74 20.51 19.73 20.38 486,222 +0.65(+3.29%)
Aug 02, 2013 19.79 20.07 19.55 19.73 706,101 -0.11(-0.55%)
Aug 01, 2013 19.40 19.86 19.40 19.84 530,391 +0.65(+3.39%)
Jul 31, 2013 19.27 19.46 19.10 19.19 0 +0.01(+0.05%)
Jul 30, 2013 18.87 19.30 18.83 19.18 0 +0.35(+1.86%)
Jul 29, 2013 18.75 19.00 18.42 18.83 0 +0.00(+0.00%)
Jul 26, 2013 19.05 19.17 18.72 18.83 0 -0.33(-1.72%)
Jul 25, 2013 18.54 19.20 18.54 19.16 0 +0.57(+3.07%)
Jul 24, 2013 18.64 18.66 18.37 18.59 0 -0.08(-0.43%)
Jul 23, 2013 18.66 18.98 18.49 18.67 0 +0.08(+0.43%)
Jul 22, 2013 18.74 18.89 18.43 18.59 0 -0.20(-1.06%)
Jul 19, 2013 18.25 18.80 18.21 18.79 0 +0.55(+3.02%)
Jul 18, 2013 17.99 18.54 17.70 18.24 0 +0.32(+1.79%)
Jul 17, 2013 17.91 18.34 17.87 17.92 387,473 -0.02(-0.11%)
Jul 16, 2013 17.66 17.98 17.50 17.94 0 +0.23(+1.30%)
Jul 15, 2013 18.17 18.42 17.70 17.71 0 -0.35(-1.94%)
Jul 12, 2013 18.17 18.30 17.51 18.06 0 -0.20(-1.10%)
Jul 11, 2013 18.76 19.05 18.24 18.26 0 -0.13(-0.71%)
Jul 10, 2013 18.40 18.53 18.02 18.39 0 +0.04(+0.22%)
Jul 09, 2013 19.16 19.05 18.21 18.35 0 -0.70(-3.67%)
Jul 08, 2013 19.22 19.22 18.71 19.05 0 -0.09(-0.47%)
Jul 05, 2013 19.04 19.14 18.64 19.14 0 +0.50(+2.68%)
Jul 03, 2013 18.21 18.65 18.01 18.64 0 +0.43(+2.36%)
Jul 02, 2013 18.01 18.64 18.00 18.21 0 +0.21(+1.17%)
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.