Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
26.43
26.50
26.28
26.36
33,819
-0.27(-1.03%)
Feb 27, 2017
26.58
26.66
26.51
26.63
21,531
+0.17(+0.65%)
Feb 24, 2017
26.43
26.50
26.40
26.46
37,426
-0.06(-0.23%)
Feb 23, 2017
26.58
26.59
26.44
26.52
32,660
-0.13(-0.50%)
Feb 22, 2017
26.68
26.68
26.59
26.66
54,269
-0.14(-0.53%)
Feb 21, 2017
26.71
26.84
26.65
26.80
66,426
+0.28(+1.07%)
Feb 17, 2017
26.51
26.51
26.51
0
-0.09(-0.33%)
Feb 16, 2017
26.57
26.60
26.34
26.60
24,417
-0.06(-0.23%)
Feb 15, 2017
26.59
26.74
26.55
26.66
60,139
+0.12(+0.47%)
Feb 14, 2017
26.46
26.57
26.46
26.54
46,954
+0.14(+0.54%)
Feb 13, 2017
26.51
26.51
26.40
26.40
26,262
+0.05(+0.20%)
Feb 10, 2017
26.26
26.36
26.25
26.35
31,164
+0.14(+0.54%)
Feb 09, 2017
26.19
26.27
26.19
26.20
43,379
+0.31(+1.20%)
Feb 08, 2017
25.81
25.94
25.74
25.89
41,142
+0.05(+0.21%)
Feb 07, 2017
25.97
26.02
25.79
25.84
85,151
-0.10(-0.38%)
Feb 06, 2017
26.05
26.06
25.90
25.94
41,775
-0.17(-0.64%)
Feb 03, 2017
25.83
26.15
25.83
26.11
82,408
+0.26(+0.99%)
Feb 02, 2017
25.92
25.93
25.79
25.85
48,871
-0.04(-0.14%)
Feb 01, 2017
25.96
26.07
25.81
25.89
39,537
+0.04(+0.14%)
Jan 31, 2017
25.67
25.89
25.63
25.85
49,990
+0.07(+0.27%)
Jan 30, 2017
25.87
25.87
25.64
25.78
38,342
-0.23(-0.88%)
Jan 27, 2017
26.18
26.18
26.00
26.01
26,871
-0.19(-0.74%)
Jan 26, 2017
26.23
26.35
26.18
26.20
38,401
-0.12(-0.44%)
Jan 25, 2017
26.26
26.32
26.26
26.32
8,071
+0.27(+1.02%)
Jan 24, 2017
25.86
26.11
25.86
26.05
23,184
+0.36(+1.41%)
Jan 23, 2017
25.66
25.69
25.60
25.69
23,954
-0.11(-0.45%)
Jan 20, 2017
25.88
25.93
25.76
25.81
133,688
+0.08(+0.31%)
Jan 19, 2017
25.82
25.83
25.66
25.73
59,614
-0.19(-0.72%)
Jan 18, 2017
25.83
25.91
25.78
25.91
95,989
+0.16(+0.62%)
Jan 17, 2017
25.82
25.90
25.70
25.75
73,883
-0.17(-0.65%)
Jan 13, 2017
25.92
25.92
25.92
0
+0.14(+0.55%)
Jan 12, 2017
25.68
25.83
25.59
25.78
146,866
-0.15(-0.58%)
Jan 11, 2017
25.96
25.97
25.86
25.93
57,645
+0.05(+0.20%)
Jan 10, 2017
25.87
25.95
25.77
25.88
95,919
+0.20(+0.79%)
Jan 09, 2017
25.68
25.84
25.66
25.67
114,829
-0.27(-1.02%)
Jan 06, 2017
25.87
26.02
25.87
25.94
27,087
+0.01(+0.03%)
Jan 05, 2017
26.15
26.15
25.89
25.93
78,964
-0.28(-1.08%)
Jan 04, 2017
26.12
26.25
26.10
26.21
62,432
+0.33(+1.26%)
Jan 03, 2017
26.02
26.02
25.69
25.89
122,167
+0.23(+0.90%)
Dec 30, 2016
25.66
25.66
25.66
0
-0.12(-0.48%)
Dec 29, 2016
25.82
25.97
25.72
25.78
33,742
-0.05(-0.21%)
Dec 28, 2016
26.25
26.25
25.79
25.83
18,160
-0.27(-1.02%)
Dec 27, 2016
26.18
26.18
26.09
26.10
63,426
+0.14(+0.54%)
Dec 23, 2016
25.96
25.96
25.96
0
+0.05(+0.20%)
Dec 22, 2016
26.14
26.14
25.91
25.91
29,585
-0.29(-1.11%)
Dec 21, 2016
26.21
26.25
26.17
26.20
37,732
-0.04(-0.13%)
Dec 20, 2016
26.27
26.30
26.20
26.23
24,703
+0.20(+0.78%)
Dec 19, 2016
26.06
26.08
25.99
26.03
29,028
+0.11(+0.44%)
Dec 16, 2016
26.14
26.22
25.91
25.91
32,160
-0.18(-0.68%)
Dec 15, 2016
25.94
26.22
25.94
26.09
42,182
+0.09(+0.34%)
Dec 14, 2016
26.19
26.19
25.91
26.00
27,489
-0.25(-0.95%)
Dec 13, 2016
26.14
26.35
26.14
26.25
53,193
+0.07(+0.26%)
Dec 12, 2016
26.43
26.44
26.16
26.18
8,795
-0.22(-0.82%)
Dec 09, 2016
26.45
26.45
26.32
26.40
19,635
-0.03(-0.10%)
Dec 08, 2016
26.28
26.48
26.28
26.43
32,675
+0.31(+1.18%)
Dec 07, 2016
25.89
26.20
25.85
26.12
52,781
+0.35(+1.37%)
Dec 06, 2016
25.54
25.76
25.54
25.76
22,399
+0.21(+0.83%)
Dec 05, 2016
25.38
25.57
25.38
25.55
35,380
+0.33(+1.33%)
Dec 02, 2016
25.19
25.31
25.16
25.22
23,432
+0.03(+0.10%)
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
.