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 (%)
May 30, 2014 19.17 19.17 19.02 19.08 58,673 -0.10(-0.55%)
May 29, 2014 19.14 19.19 19.13 19.19 52,900 +0.12(+0.63%)
May 28, 2014 19.08 19.14 19.07 19.07 64,104 +0.03(+0.16%)
May 27, 2014 19.04 19.12 19.04 19.04 54,563 -0.04(-0.24%)
May 23, 2014 19.07 19.08 19.08 19.08 45,412 +0.03(+0.16%)
May 22, 2014 19.01 19.08 19.01 19.05 34,718 +0.08(+0.43%)
May 21, 2014 18.92 19.02 18.92 18.97 78,955 +0.06(+0.32%)
May 20, 2014 18.93 18.97 18.83 18.91 37,205 -0.11(-0.59%)
May 19, 2014 19.02 19.04 19.02 19.02 44,501 +0.00(+0.00%)
May 16, 2014 18.96 19.02 18.93 19.02 35,253 +0.19(+0.99%)
May 15, 2014 18.93 18.93 18.82 18.84 74,368 -0.14(-0.75%)
May 14, 2014 19.05 19.07 18.98 18.98 50,889 -0.02(-0.08%)
May 13, 2014 18.96 19.01 18.96 18.99 48,128 +0.03(+0.16%)
May 12, 2014 18.93 18.96 18.92 18.96 45,376 +0.15(+0.80%)
May 09, 2014 18.81 18.83 18.75 18.81 74,284 +0.00(+0.00%)
May 08, 2014 18.76 18.87 18.76 18.81 38,876 +0.07(+0.36%)
May 07, 2014 18.66 18.79 18.66 18.75 52,333 -0.02(-0.08%)
May 06, 2014 18.75 18.78 18.70 18.76 12,448 +0.03(+0.16%)
May 05, 2014 18.66 18.75 18.65 18.73 49,653 -0.01(-0.04%)
May 02, 2014 18.72 18.81 18.72 18.74 79,779 +0.02(+0.12%)
May 01, 2014 18.75 18.77 18.72 18.72 43,959 -0.02(-0.08%)
Apr 30, 2014 18.62 18.73 18.62 18.73 27,038 +0.05(+0.28%)
Apr 29, 2014 18.66 18.68 18.60 18.68 51,225 +0.13(+0.69%)
Apr 28, 2014 18.44 18.55 18.42 18.55 36,885 +0.06(+0.32%)
Apr 25, 2014 18.52 18.52 18.43 18.49 94,764 -0.07(-0.36%)
Apr 24, 2014 18.70 18.70 18.53 18.56 39,761 -0.05(-0.28%)
Apr 23, 2014 18.66 18.66 18.54 18.61 84,860 -0.12(-0.64%)
Apr 22, 2014 18.72 18.73 18.70 18.73 17,264 +0.16(+0.85%)
Apr 21, 2014 18.69 18.69 18.56 18.57 21,067 -0.08(-0.44%)
Apr 17, 2014 18.61 18.66 18.66 18.66 35,528 +0.08(+0.44%)
Apr 16, 2014 18.45 18.58 18.45 18.57 67,784 +0.19(+1.02%)
Apr 15, 2014 18.52 18.52 18.26 18.39 50,742 -0.16(-0.89%)
Apr 14, 2014 18.57 18.60 18.49 18.55 49,524 -0.01(-0.04%)
Apr 11, 2014 18.56 18.59 18.45 18.56 36,260 +0.03(+0.16%)
Apr 10, 2014 18.73 18.73 18.53 18.53 70,024 -0.16(-0.88%)
Apr 09, 2014 18.67 18.82 18.66 18.69 53,135 +0.04(+0.20%)
Apr 08, 2014 18.63 18.72 18.63 18.66 38,097 +0.11(+0.61%)
Apr 07, 2014 18.60 18.60 18.52 18.54 41,881 -0.05(-0.24%)
Apr 04, 2014 18.77 18.77 18.50 18.59 60,381 +0.07(+0.36%)
Apr 03, 2014 18.60 18.60 18.51 18.52 22,674 -0.13(-0.68%)
Apr 02, 2014 18.63 18.65 18.58 18.65 72,507 +0.02(+0.12%)
Apr 01, 2014 18.60 18.63 18.54 18.63 19,120 +0.12(+0.65%)
Mar 31, 2014 18.49 18.51 18.46 18.51 92,269 +0.16(+0.86%)
Mar 28, 2014 18.42 18.42 18.34 18.35 74,801 +0.17(+0.94%)
Mar 27, 2014 17.83 18.22 17.83 18.18 50,089 +0.10(+0.58%)
Mar 26, 2014 18.20 18.20 18.07 18.07 25,867 -0.04(-0.21%)
Mar 25, 2014 18.08 18.11 18.03 18.11 44,898 +0.19(+1.04%)
Mar 24, 2014 17.92 17.92 17.80 17.92 12,539 +0.04(+0.25%)
Mar 21, 2014 17.97 18.01 17.85 17.88 73,228 +0.01(+0.08%)
Mar 20, 2014 17.77 17.88 17.71 17.86 42,561 +0.04(+0.21%)
Mar 19, 2014 17.92 18.00 17.83 17.83 42,825 -0.30(-1.65%)
Mar 18, 2014 18.06 18.13 18.06 18.13 103,294 +0.11(+0.62%)
Mar 17, 2014 18.04 18.04 17.98 18.01 48,364 +0.21(+1.18%)
Mar 14, 2014 17.87 17.87 17.77 17.80 73,937 +0.07(+0.38%)
Mar 13, 2014 18.06 18.06 17.73 17.74 37,528 -0.19(-1.09%)
Mar 12, 2014 17.93 18.00 17.89 17.93 49,854 -0.10(-0.54%)
Mar 11, 2014 18.12 18.14 18.01 18.03 140,208 -0.05(-0.27%)
Mar 10, 2014 18.03 18.10 18.03 18.08 150,382 -0.12(-0.64%)
Mar 07, 2014 18.39 18.39 18.13 18.19 34,305 -0.14(-0.78%)
Mar 06, 2014 18.38 18.43 18.32 18.34 36,129 +0.19(+1.07%)
Mar 05, 2014 18.07 18.16 18.07 18.14 105,836 +0.02(+0.08%)
Mar 04, 2014 18.12 18.13 18.03 18.13 196,720 +0.43(+2.45%)
Mar 03, 2014 17.98 17.98 17.68 17.69 47,237 -0.41(-2.27%)
Feb 28, 2014 18.13 18.18 18.10 18.10 56,567 -0.02(-0.08%)
Feb 27, 2014 18.00 18.12 18.00 18.12 33,906 +0.24(+1.34%)
Feb 26, 2014 17.97 17.98 17.83 17.88 37,767 -0.10(-0.58%)
Feb 25, 2014 18.06 18.10 17.98 17.98 68,178 -0.14(-0.79%)
Feb 24, 2014 18.10 18.20 18.10 18.13 49,122 +0.10(+0.54%)
Feb 21, 2014 18.04 18.09 18.00 18.03 71,437 +0.05(+0.25%)
Feb 20, 2014 17.88 17.98 17.88 17.98 72,820 +0.06(+0.33%)
Feb 19, 2014 17.98 18.01 17.92 17.92 45,216 -0.09(-0.50%)
Feb 18, 2014 18.04 18.04 17.95 18.01 175,737 +0.06(+0.33%)
Feb 14, 2014 17.93 17.95 17.95 17.95 84,147 +0.10(+0.59%)
Feb 13, 2014 17.65 17.85 17.65 17.85 5,219 +0.10(+0.59%)
Feb 12, 2014 17.85 17.85 17.73 17.74 42,160 -0.03(-0.17%)
Feb 11, 2014 17.52 17.77 17.52 17.77 53,792 +0.37(+2.11%)
Feb 10, 2014 17.50 17.50 17.41 17.41 8,417 -0.19(-1.11%)
Feb 07, 2014 17.57 17.60 17.47 17.60 136,425 +0.12(+0.69%)
Feb 06, 2014 17.49 17.49 17.47 17.48 158,079 +0.31(+1.79%)
Feb 05, 2014 17.10 17.20 17.08 17.17 283,450 -0.01(-0.09%)
Feb 04, 2014 17.15 17.21 17.15 17.19 244,835 +0.22(+1.32%)
Feb 03, 2014 17.39 17.39 16.94 16.97 164,884 -0.34(-1.95%)
Jan 31, 2014 17.13 17.37 17.13 17.30 306,148 -0.14(-0.81%)
Jan 30, 2014 17.39 17.46 17.38 17.44 300,266 +0.11(+0.65%)
Jan 29, 2014 17.38 17.44 17.30 17.33 91,994 -0.22(-1.28%)
Jan 28, 2014 17.62 17.62 17.52 17.56 105,864 +0.08(+0.47%)
Jan 27, 2014 17.70 17.70 17.39 17.47 51,407 -0.16(-0.89%)
Jan 24, 2014 18.01 18.01 17.61 17.63 88,706 -0.35(-1.96%)
Jan 23, 2014 18.06 18.06 17.92 17.98 350,223 -0.23(-1.27%)
Jan 22, 2014 18.23 18.23 18.16 18.22 1,143,543 +0.10(+0.57%)
Jan 21, 2014 18.11 18.13 18.11 18.11 844,724 +0.05(+0.30%)
Jan 17, 2014 18.22 18.06 18.06 18.06 105,518 -0.16(-0.86%)
Jan 16, 2014 18.23 18.23 18.15 18.22 37,274 -0.04(-0.21%)
Jan 15, 2014 18.25 18.26 18.21 18.25 37,818 +0.05(+0.25%)
Jan 14, 2014 18.04 18.27 18.04 18.21 51,769 +0.16(+0.87%)
Jan 13, 2014 18.27 18.27 18.05 18.05 499,339 -0.18(-0.99%)
Jan 10, 2014 18.18 18.23 18.18 18.23 453,536 +0.22(+1.21%)
Jan 09, 2014 18.04 18.04 17.91 18.01 1,560,895 -0.07(-0.37%)
Jan 08, 2014 18.16 18.16 18.06 18.08 211,092 -0.07(-0.37%)
Jan 07, 2014 18.17 18.17 18.10 18.15 264,376 +0.04(+0.21%)
Jan 06, 2014 18.14 18.14 18.07 18.11 190,547 -0.08(-0.45%)
Jan 03, 2014 17.94 18.21 17.94 18.19 83,961 +0.02(+0.12%)
Jan 02, 2014 18.43 18.43 18.13 18.17 140,231 -0.39(-2.10%)
Dec 31, 2013 18.57 18.56 18.56 18.56 63,578 +0.04(+0.23%)
Dec 30, 2013 18.51 18.54 18.49 18.52 126,810 +0.08(+0.41%)
Dec 27, 2013 18.43 18.45 18.43 18.44 120,557 +0.21(+1.15%)
Dec 26, 2013 18.02 18.37 18.02 18.23 130,120 -0.14(-0.77%)
Dec 24, 2013 18.24 18.40 18.24 18.37 5,639 +0.07(+0.37%)
Dec 23, 2013 18.31 18.34 18.15 18.31 183,802 +0.15(+0.83%)
Dec 20, 2013 18.23 18.28 18.16 18.16 6,668,232 -0.05(-0.25%)
Dec 19, 2013 18.03 18.31 18.03 18.20 132,298 -0.13(-0.73%)
Dec 18, 2013 18.08 18.34 18.03 18.34 47,574 +0.28(+1.58%)
Dec 17, 2013 18.16 18.16 18.01 18.05 263,286 -0.04(-0.25%)
Dec 16, 2013 18.11 18.11 18.09 18.10 21,798 +0.10(+0.54%)
Dec 13, 2013 17.91 18.00 17.91 18.00 10,972 +0.01(+0.05%)
Dec 12, 2013 17.97 18.01 17.92 17.99 8,834 -0.08(-0.42%)
Dec 11, 2013 18.12 18.13 18.07 18.07 3,090 -0.26(-1.43%)
Dec 10, 2013 18.40 18.40 18.21 18.33 7,841 +0.09(+0.49%)
Dec 09, 2013 18.30 18.30 18.24 18.24 4,963 +0.03(+0.17%)
Dec 06, 2013 18.21 18.23 18.20 18.21 0 +0.19(+1.04%)
Dec 05, 2013 18.22 18.22 18.02 18.02 0 +0.05(+0.25%)
Dec 04, 2013 17.98 17.98 17.98 17.98 0 -0.18(-0.99%)
Dec 03, 2013 18.34 18.34 18.16 18.16 6,013,732 -0.26(-1.42%)
Dec 02, 2013 18.71 18.71 18.42 18.42 0 +0.00(+0.00%)
Nov 27, 2013 18.90 18.42 18.42 18.42 25,778 +0.19(+1.03%)
Nov 26, 2013 18.23 18.23 18.21 18.23 0 -0.15(-0.81%)
Nov 25, 2013 18.38 18.38 18.38 18.38 0 -0.03(-0.17%)
Nov 22, 2013 18.36 18.41 18.36 18.41 0 +0.10(+0.57%)
Nov 21, 2013 18.33 18.33 18.31 18.31 0 +0.02(+0.12%)
Nov 20, 2013 18.53 18.53 18.28 18.28 0 -0.16(-0.85%)
Nov 19, 2013 18.52 18.53 18.44 18.44 0 -0.05(-0.29%)
Nov 18, 2013 18.60 18.60 18.49 18.49 0 +0.31(+1.70%)
Nov 14, 2013 18.12 18.19 18.19 18.19 1,068 +0.13(+0.73%)
Nov 12, 2013 18.05 18.05 18.05 18.05 0 -0.21(-1.18%)
Nov 11, 2013 18.26 18.27 18.26 18.27 0 +0.03(+0.17%)
Nov 08, 2013 18.24 18.24 18.24 18.24 0 -0.09(-0.49%)
Nov 07, 2013 19.32 19.32 18.33 18.33 0 -0.31(-1.65%)
Nov 06, 2013 18.64 18.64 18.63 18.63 0 -0.01(-0.04%)
Nov 05, 2013 18.64 18.64 18.64 18.64 0 -0.03(-0.16%)
Nov 04, 2013 18.65 18.67 18.65 18.67 0 +0.26(+1.42%)
Nov 01, 2013 18.57 18.58 18.41 18.41 0 -0.31(-1.64%)
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.