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 (%)
Oct 31, 2011 15.71 15.98 15.35 15.48 766,039 -0.49(-3.07%)
Oct 28, 2011 15.81 16.10 15.62 15.97 941,626 -0.07(-0.44%)
Oct 27, 2011 15.15 16.50 15.05 16.04 1,430,762 +1.33(+9.04%)
Oct 26, 2011 14.37 14.82 13.83 14.71 656,705 +0.64(+4.55%)
Oct 25, 2011 14.70 15.00 13.99 14.07 926,652 -0.81(-5.44%)
Oct 24, 2011 13.94 15.00 13.93 14.88 764,380 +0.97(+6.97%)
Oct 21, 2011 13.98 14.25 13.73 13.91 872,243 +0.21(+1.53%)
Oct 20, 2011 13.74 13.84 13.11 13.70 809,472 +0.06(+0.44%)
Oct 19, 2011 13.53 13.97 13.42 13.64 915,340 +0.04(+0.29%)
Oct 18, 2011 13.68 14.00 13.16 13.60 1,309,278 +0.01(+0.07%)
Oct 17, 2011 13.67 13.89 13.33 13.59 699,920 -0.06(-0.44%)
Oct 14, 2011 13.25 13.67 13.09 13.65 720,788 +0.51(+3.88%)
Oct 13, 2011 13.01 13.48 12.48 13.14 669,377 +0.02(+0.15%)
Oct 12, 2011 13.14 13.73 13.00 13.12 798,248 +0.14(+1.08%)
Oct 11, 2011 12.94 13.40 12.38 12.98 679,613 -0.21(-1.59%)
Oct 10, 2011 11.91 13.29 11.91 13.19 1,619,591 +1.56(+13.41%)
Oct 07, 2011 11.85 12.03 11.12 11.63 1,090,624 -0.16(-1.36%)
Oct 06, 2011 11.84 12.08 11.16 11.79 1,139,590 -0.19(-1.59%)
Oct 05, 2011 11.54 12.06 11.30 11.98 1,151,391 +0.41(+3.54%)
Oct 04, 2011 11.65 11.73 10.63 11.57 1,795,355 -0.19(-1.62%)
Oct 03, 2011 12.52 12.68 11.76 11.76 851,453 -0.89(-7.04%)
Sep 30, 2011 13.15 13.20 12.52 12.65 742,100 -0.76(-5.67%)
Sep 29, 2011 14.09 14.09 12.88 13.41 918,774 -0.22(-1.61%)
Sep 28, 2011 14.24 14.97 13.59 13.63 1,868,715 -0.23(-1.66%)
Sep 27, 2011 13.66 14.50 13.54 13.86 1,077,985 +0.56(+4.21%)
Sep 26, 2011 12.89 13.32 12.34 13.30 838,350 +0.41(+3.18%)
Sep 23, 2011 13.05 13.32 12.57 12.89 817,176 -0.41(-3.08%)
Sep 22, 2011 13.78 13.83 12.75 13.30 1,800,444 -0.98(-6.86%)
Sep 21, 2011 14.86 15.46 14.22 14.28 1,898,742 -0.64(-4.29%)
Sep 20, 2011 14.48 15.64 14.43 14.92 4,434,360 +1.37(+10.11%)
Sep 19, 2011 13.52 13.94 13.26 13.55 769,349 -0.29(-2.10%)
Sep 16, 2011 14.06 14.09 13.55 13.84 1,874,893 -0.09(-0.65%)
Sep 15, 2011 13.78 14.08 13.44 13.93 1,067,161 +0.21(+1.53%)
Sep 14, 2011 13.36 13.95 13.10 13.72 1,015,809 +0.48(+3.63%)
Sep 13, 2011 13.42 13.73 12.90 13.24 1,909,991 -0.06(-0.45%)
Sep 12, 2011 12.96 13.56 12.84 13.30 1,230,529 +0.05(+0.38%)
Sep 09, 2011 13.36 13.48 12.72 13.25 1,458,720 -0.24(-1.78%)
Sep 08, 2011 12.30 13.76 12.01 13.49 2,094,632 +1.09(+8.79%)
Sep 07, 2011 12.26 12.44 11.92 12.40 1,113,786 +0.40(+3.33%)
Sep 06, 2011 11.84 12.12 11.61 12.00 954,873 -0.24(-1.96%)
Sep 02, 2011 12.11 12.44 11.99 12.24 1,038,735 -0.21(-1.69%)
Sep 01, 2011 12.27 12.65 12.09 12.45 1,007,256 +0.16(+1.30%)
Aug 31, 2011 12.40 12.55 12.03 12.29 693,686 +0.02(+0.16%)
Aug 30, 2011 12.04 12.39 11.83 12.27 798,683 +0.17(+1.40%)
Aug 29, 2011 11.52 12.14 11.40 12.10 720,430 +0.77(+6.80%)
Aug 26, 2011 10.95 11.45 10.63 11.33 445,467 +0.22(+1.98%)
Aug 25, 2011 11.69 11.83 11.00 11.11 461,265 -0.46(-3.98%)
Aug 24, 2011 11.30 11.63 11.10 11.57 525,134 +0.24(+2.12%)
Aug 23, 2011 10.82 11.35 10.46 11.33 829,648 +0.58(+5.40%)
Aug 22, 2011 11.75 11.75 10.63 10.75 861,472 -0.68(-5.95%)
Aug 19, 2011 11.33 11.93 11.05 11.43 648,562 -0.12(-1.04%)
Aug 18, 2011 12.18 12.28 11.35 11.55 981,890 -1.02(-8.11%)
Aug 17, 2011 12.54 12.80 12.40 12.57 505,344 +0.16(+1.29%)
Aug 16, 2011 12.63 12.78 12.16 12.41 845,547 -0.40(-3.12%)
Aug 15, 2011 12.68 12.94 12.60 12.81 768,894 +0.28(+2.23%)
Aug 12, 2011 12.36 12.97 12.27 12.53 1,330,095 +0.37(+3.04%)
Aug 11, 2011 11.50 12.34 11.20 12.16 1,259,574 +0.69(+6.02%)
Aug 10, 2011 11.02 12.38 11.00 11.47 1,127,174 +0.16(+1.41%)
Aug 09, 2011 11.04 11.35 10.04 11.31 1,243,041 +1.06(+10.34%)
Aug 08, 2011 10.87 11.03 10.23 10.25 1,223,165 -1.12(-9.85%)
Aug 05, 2011 12.20 12.25 10.81 11.37 1,158,588 -0.65(-5.41%)
Aug 04, 2011 12.29 12.48 11.73 12.02 1,405,517 -0.59(-4.68%)
Aug 03, 2011 11.40 12.67 11.31 12.61 3,133,176 +1.73(+15.90%)
Aug 02, 2011 11.09 11.50 10.84 10.88 609,397 -0.19(-1.72%)
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.