Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: DWEN )

N/A USD 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 31, 2017 632.10 635.33 623.73 633.39 0 -6.62(-1.03%)
May 30, 2017 651.62 651.73 639.83 640.01 0 -17.36(-2.64%)
May 26, 2017 657.60 657.37 657.37 657.37 0 +0.82(+0.12%)
May 25, 2017 673.34 687.05 653.72 656.55 0 -19.82(-2.93%)
May 24, 2017 678.84 684.17 671.69 676.37 0 -3.79(-0.56%)
May 23, 2017 682.38 682.45 675.26 680.16 0 -1.29(-0.19%)
May 22, 2017 690.22 691.07 678.74 681.44 0 -4.08(-0.60%)
May 19, 2017 673.24 688.38 673.24 685.52 0 +15.85(+2.37%)
May 18, 2017 663.44 673.07 660.49 669.67 0 +1.04(+0.16%)
May 17, 2017 674.63 679.12 667.66 668.63 0 -11.89(-1.75%)
May 16, 2017 686.04 686.50 676.26 680.52 0 -3.04(-0.44%)
May 15, 2017 686.78 693.71 680.28 683.55 0 +7.91(+1.17%)
May 12, 2017 678.45 681.34 673.91 675.65 0 -3.06(-0.45%)
May 11, 2017 685.78 687.11 677.39 678.70 0 -4.01(-0.59%)
May 10, 2017 673.52 686.06 672.63 682.72 0 +15.05(+2.25%)
May 09, 2017 678.89 679.54 665.21 667.67 0 -9.92(-1.46%)
May 08, 2017 668.83 679.76 665.72 677.59 0 +7.90(+1.18%)
May 05, 2017 646.71 670.30 646.71 669.68 0 +24.80(+3.85%)
May 04, 2017 668.39 669.25 639.42 644.88 0 -30.04(-4.45%)
May 03, 2017 669.26 678.40 667.61 674.92 0 +3.49(+0.52%)
May 02, 2017 678.48 682.82 666.22 671.43 0 -4.78(-0.71%)
May 01, 2017 675.02 678.94 671.13 676.21 0 +0.30(+0.04%)
Apr 28, 2017 684.71 685.55 675.46 675.91 0 -4.42(-0.65%)
Apr 27, 2017 685.53 685.58 666.98 680.33 0 -11.19(-1.62%)
Apr 26, 2017 690.50 705.41 689.46 691.52 0 -3.34(-0.48%)
Apr 25, 2017 685.89 695.73 683.41 694.86 0 +12.25(+1.80%)
Apr 24, 2017 684.38 687.46 678.82 682.61 0 +4.19(+0.62%)
Apr 21, 2017 676.94 682.27 671.57 678.42 0 +0.09(+0.01%)
Apr 20, 2017 681.28 684.55 678.14 678.33 0 -0.20(-0.03%)
Apr 19, 2017 701.71 702.55 676.28 678.52 0 -21.56(-3.08%)
Apr 18, 2017 703.05 710.76 695.21 700.08 0 -8.58(-1.21%)
Apr 17, 2017 704.61 708.73 701.12 708.67 0 +4.02(+0.57%)
Apr 13, 2017 720.61 704.65 704.65 704.65 0 -15.67(-2.18%)
Apr 12, 2017 733.33 739.46 718.43 720.32 0 -13.07(-1.78%)
Apr 11, 2017 732.55 733.47 722.82 733.39 0 +0.49(+0.07%)
Apr 10, 2017 726.08 735.55 725.65 732.89 0 +10.89(+1.51%)
Apr 07, 2017 726.44 729.29 720.20 722.00 0 -3.89(-0.54%)
Apr 06, 2017 719.59 728.06 719.02 725.89 0 +10.22(+1.43%)
Apr 05, 2017 736.72 746.30 714.53 715.67 0 -14.30(-1.96%)
Apr 04, 2017 722.76 730.01 717.53 729.98 0 +8.19(+1.14%)
Apr 03, 2017 727.50 730.39 712.83 721.78 0 -5.37(-0.74%)
Mar 31, 2017 713.80 728.68 713.19 727.15 0 +11.85(+1.66%)
Mar 30, 2017 726.09 729.50 714.91 715.30 0 -5.14(-0.71%)
Mar 29, 2017 702.08 722.49 700.77 720.45 0 +17.60(+2.50%)
Mar 28, 2017 686.05 704.48 682.82 702.84 0 +19.17(+2.80%)
Mar 27, 2017 676.97 685.11 671.66 683.67 0 -3.00(-0.44%)
Mar 24, 2017 689.93 693.83 684.93 686.67 0 -1.27(-0.18%)
Mar 23, 2017 687.82 694.49 683.90 687.94 0 -1.88(-0.27%)
Mar 22, 2017 689.66 697.39 682.60 689.81 0 -4.69(-0.68%)
Mar 21, 2017 711.86 713.38 692.78 694.50 0 -15.26(-2.15%)
Mar 20, 2017 701.35 711.21 695.17 709.76 0 +1.53(+0.22%)
Mar 17, 2017 710.38 715.77 706.40 708.22 0 -0.40(-0.06%)
Mar 16, 2017 719.57 720.61 706.73 708.63 0 -7.99(-1.12%)
Mar 15, 2017 701.89 719.07 697.00 716.62 0 +23.83(+3.44%)
Mar 14, 2017 696.60 696.63 675.01 692.79 0 -14.02(-1.98%)
Mar 13, 2017 701.77 712.83 701.63 706.81 0 +4.46(+0.64%)
Mar 10, 2017 709.23 711.25 695.19 702.34 0 -2.11(-0.30%)
Mar 09, 2017 696.52 705.27 685.08 704.46 0 +3.34(+0.48%)
Mar 08, 2017 733.19 735.91 699.65 701.11 0 -36.76(-4.98%)
Mar 07, 2017 751.24 752.48 737.55 737.87 0 -11.18(-1.49%)
Mar 06, 2017 745.25 749.62 739.22 749.05 0 +1.87(+0.25%)
Mar 03, 2017 751.19 757.35 745.05 747.18 0 -3.19(-0.43%)
Mar 02, 2017 762.35 768.28 749.92 750.38 0 -20.99(-2.72%)
Mar 01, 2017 757.71 772.45 757.56 771.36 0 +22.27(+2.97%)
Feb 28, 2017 755.29 757.74 748.34 749.09 0 -11.69(-1.54%)
Feb 27, 2017 751.30 763.25 746.62 760.78 0 +12.70(+1.70%)
Feb 24, 2017 757.53 760.52 744.76 748.08 0 -17.22(-2.25%)
Feb 23, 2017 770.56 778.37 752.88 765.31 0 +3.64(+0.48%)
Feb 22, 2017 778.34 779.33 761.32 761.66 0 -23.15(-2.95%)
Feb 21, 2017 784.36 790.86 784.26 784.81 0 +8.88(+1.14%)
Feb 17, 2017 775.93 775.93 775.93 775.93 0 -7.89(-1.01%)
Feb 16, 2017 802.15 802.75 782.42 783.83 0 -16.51(-2.06%)
Feb 15, 2017 804.95 807.19 795.93 800.34 0 -6.52(-0.81%)
Feb 14, 2017 797.01 807.86 790.38 806.86 0 +12.60(+1.59%)
Feb 13, 2017 793.43 799.96 787.95 794.26 0 -2.30(-0.29%)
Feb 10, 2017 795.50 804.22 792.98 796.56 0 +9.59(+1.22%)
Feb 09, 2017 781.86 791.11 780.89 786.97 0 +12.49(+1.61%)
Feb 08, 2017 770.49 778.56 751.64 774.49 0 -2.56(-0.33%)
Feb 07, 2017 796.14 798.91 771.75 777.04 0 -24.29(-3.03%)
Feb 06, 2017 822.09 822.09 797.49 801.33 0 -19.56(-2.38%)
Feb 03, 2017 804.98 821.77 804.00 820.89 0 +17.81(+2.22%)
Feb 02, 2017 808.41 808.41 792.41 803.08 0 -2.81(-0.35%)
Feb 01, 2017 814.24 817.05 794.69 805.88 0 -1.94(-0.24%)
Jan 31, 2017 808.17 808.99 795.44 807.83 0 +2.52(+0.31%)
Jan 30, 2017 826.53 826.58 793.79 805.31 0 -27.32(-3.28%)
Jan 27, 2017 838.35 841.53 828.11 832.63 0 -10.62(-1.26%)
Jan 26, 2017 846.58 852.96 841.25 843.25 0 +2.08(+0.25%)
Jan 25, 2017 830.85 845.79 830.78 841.18 0 +12.68(+1.53%)
Jan 24, 2017 820.91 833.66 817.83 828.50 0 +13.72(+1.68%)
Jan 23, 2017 821.44 824.30 810.16 814.78 0 -12.84(-1.55%)
Jan 20, 2017 829.32 836.90 825.39 827.62 0 +5.99(+0.73%)
Jan 19, 2017 825.96 831.38 819.02 821.63 0 -3.13(-0.38%)
Jan 18, 2017 820.22 830.29 816.92 824.76 0 -2.88(-0.35%)
Jan 17, 2017 813.12 834.44 812.89 827.64 0 +19.79(+2.45%)
Jan 13, 2017 807.85 807.85 807.85 807.85 0 -2.85(-0.35%)
Jan 12, 2017 825.30 828.17 805.10 810.69 0 -6.59(-0.81%)
Jan 11, 2017 812.18 819.11 806.83 817.28 0 +8.81(+1.09%)
Jan 10, 2017 814.28 815.74 804.39 808.47 0 -2.17(-0.27%)
Jan 09, 2017 826.91 826.91 810.20 810.64 0 -24.28(-2.91%)
Jan 06, 2017 839.16 844.02 825.41 834.92 0 -1.91(-0.23%)
Jan 05, 2017 841.16 844.42 826.87 836.83 0 -1.17(-0.14%)
Jan 04, 2017 829.54 840.31 822.65 838.00 0 +8.33(+1.00%)
Jan 03, 2017 821.29 842.20 812.01 829.67 0 +19.73(+2.44%)
Dec 30, 2016 809.94 809.94 809.94 809.94 0 -6.19(-0.76%)
Dec 29, 2016 821.55 821.96 813.80 816.13 0 -6.45(-0.78%)
Dec 28, 2016 836.05 837.72 819.46 822.58 0 -11.27(-1.35%)
Dec 27, 2016 832.37 836.96 830.58 833.86 0 +4.76(+0.57%)
Dec 23, 2016 829.09 829.09 829.09 829.09 0 +0.88(+0.11%)
Dec 22, 2016 827.61 834.92 824.77 828.21 0 +2.67(+0.32%)
Dec 21, 2016 832.19 834.88 824.92 825.54 0 -2.34(-0.28%)
Dec 20, 2016 834.31 837.97 825.81 827.88 0 -2.72(-0.33%)
Dec 19, 2016 826.12 832.04 823.09 830.60 0 +4.09(+0.49%)
Dec 16, 2016 825.99 830.21 820.33 826.51 0 +2.13(+0.26%)
Dec 15, 2016 810.18 826.64 802.86 824.38 0 +5.67(+0.69%)
Dec 14, 2016 836.95 842.62 817.65 818.71 0 -26.34(-3.12%)
Dec 13, 2016 845.27 851.31 828.42 845.05 0 +5.95(+0.71%)
Dec 12, 2016 861.90 879.52 836.58 839.10 0 -7.19(-0.85%)
Dec 09, 2016 852.72 854.62 842.28 846.29 0 -1.03(-0.12%)
Dec 08, 2016 846.42 851.51 832.79 847.32 0 +5.22(+0.62%)
Dec 07, 2016 847.12 848.39 835.90 842.09 0 -7.01(-0.83%)
Dec 06, 2016 839.31 852.75 834.06 849.10 0 +1.32(+0.16%)
Dec 05, 2016 854.26 862.72 847.07 847.78 0 +3.28(+0.39%)
Dec 02, 2016 839.40 848.20 834.40 844.51 0 +2.67(+0.32%)
Dec 01, 2016 848.42 860.44 836.85 841.83 0 +2.69(+0.32%)
Nov 30, 2016 756.82 842.72 756.80 839.14 0 +94.09(+12.63%)
Nov 29, 2016 748.29 755.32 734.34 745.05 0 -15.74(-2.07%)
Nov 28, 2016 795.68 796.42 759.48 760.79 0 -28.42(-3.60%)
Nov 25, 2016 794.61 795.38 783.11 789.22 0 -11.08(-1.38%)
Nov 23, 2016 800.30 800.30 800.30 800.30 0 +9.28(+1.17%)
Nov 22, 2016 795.56 797.32 778.36 791.02 0 -1.43(-0.18%)
Nov 21, 2016 773.80 792.57 773.47 792.45 0 +31.09(+4.08%)
Nov 18, 2016 756.04 767.32 754.51 761.36 0 +9.38(+1.25%)
Nov 17, 2016 768.96 776.80 750.95 751.97 0 -7.67(-1.01%)
Nov 16, 2016 761.14 771.69 755.20 759.64 0 -4.40(-0.58%)
Nov 15, 2016 745.41 770.03 745.36 764.04 0 +26.65(+3.61%)
Nov 14, 2016 730.20 737.65 719.37 737.39 0 +6.50(+0.89%)
Nov 11, 2016 738.53 739.51 716.87 730.89 0 -14.08(-1.89%)
Nov 10, 2016 745.04 752.34 734.95 744.97 0 -2.05(-0.27%)
Nov 09, 2016 722.76 752.28 722.08 747.02 0 +25.76(+3.57%)
Nov 08, 2016 715.74 728.67 712.13 721.27 0 -0.36(-0.05%)
Nov 07, 2016 717.38 724.66 715.71 721.63 0 +16.11(+2.28%)
Nov 04, 2016 706.01 715.39 695.21 705.52 0 -3.76(-0.53%)
Nov 03, 2016 707.35 714.03 700.44 709.28 0 +6.37(+0.91%)
Nov 02, 2016 711.90 711.90 690.23 702.92 0 -17.30(-2.40%)
Nov 01, 2016 722.85 728.03 706.73 720.21 0 +4.39(+0.61%)
Oct 31, 2016 726.82 728.06 710.97 715.82 0 -15.37(-2.10%)
Oct 28, 2016 741.64 754.19 728.91 731.19 0 -13.07(-1.76%)
Oct 27, 2016 748.93 750.35 739.54 744.26 0 +0.11(+0.01%)
Oct 26, 2016 741.85 751.62 733.35 744.15 0 -6.34(-0.85%)
Oct 25, 2016 760.76 771.99 750.00 750.50 0 -12.82(-1.68%)
Oct 24, 2016 776.75 777.65 751.24 763.32 0 -13.23(-1.70%)
Oct 21, 2016 777.31 784.50 773.34 776.55 0 -6.22(-0.80%)
Oct 20, 2016 775.23 787.33 769.84 782.78 0 -0.97(-0.12%)
Oct 19, 2016 773.83 792.72 773.83 783.75 0 +16.37(+2.13%)
Oct 18, 2016 774.17 779.22 763.16 767.38 0 +1.97(+0.26%)
Oct 17, 2016 769.19 773.40 761.09 765.41 0 -3.70(-0.48%)
Oct 14, 2016 783.72 785.68 768.18 769.11 0 -10.21(-1.31%)
Oct 13, 2016 775.20 783.77 767.29 779.32 0 -3.10(-0.40%)
Oct 12, 2016 780.12 787.57 774.27 782.42 0 -3.84(-0.49%)
Oct 11, 2016 793.18 793.63 779.45 786.26 0 -8.31(-1.05%)
Oct 10, 2016 783.63 802.67 783.63 794.57 0 +19.48(+2.51%)
Oct 07, 2016 785.97 786.01 772.56 775.09 0 -7.89(-1.01%)
Oct 06, 2016 787.72 793.15 775.51 782.98 0 -0.20(-0.03%)
Oct 05, 2016 773.58 789.77 773.58 783.18 0 +19.12(+2.50%)
Oct 04, 2016 775.76 778.69 759.83 764.06 0 +49.98(+7.00%)
Sep 26, 2016 712.80 725.89 711.17 714.08 0 +4.83(+0.68%)
Sep 23, 2016 730.23 736.19 703.91 709.25 0 -24.35(-3.32%)
Sep 22, 2016 739.50 747.73 730.82 733.60 0 +2.88(+0.39%)
Sep 21, 2016 710.47 731.34 710.47 730.72 0 +28.02(+3.99%)
Sep 20, 2016 708.93 714.43 699.86 702.70 0 -7.33(-1.03%)
Sep 19, 2016 717.82 722.14 709.99 710.04 0 -1.03(-0.14%)
Sep 16, 2016 708.05 711.62 698.41 711.07 0 -3.18(-0.45%)
Sep 15, 2016 707.03 722.20 705.60 714.24 0 +9.95(+1.41%)
Sep 14, 2016 714.61 727.85 702.24 704.29 0 -12.69(-1.77%)
Sep 13, 2016 743.22 743.25 711.73 716.98 0 -35.33(-4.70%)
Sep 12, 2016 740.47 755.63 734.42 752.30 0 +3.61(+0.48%)
Sep 09, 2016 771.88 774.27 748.66 748.69 0 -32.41(-4.15%)
Sep 08, 2016 773.81 782.89 765.53 781.10 0 +14.29(+1.86%)
Sep 07, 2016 766.70 774.08 762.32 766.81 0 +3.21(+0.42%)
Sep 06, 2016 753.47 763.72 748.75 763.60 0 +12.97(+1.73%)
Sep 02, 2016 750.63 750.63 750.63 750.63 0 +13.31(+1.81%)
Sep 01, 2016 733.18 738.51 726.90 737.32 0 +0.04(+0.01%)
Aug 31, 2016 744.82 749.93 730.57 737.28 0 -13.65(-1.82%)
Aug 30, 2016 759.29 766.37 746.33 750.93 0 -3.36(-0.45%)
Aug 29, 2016 743.91 756.63 740.54 754.29 0 +7.48(+1.00%)
Aug 26, 2016 748.38 759.28 741.82 746.81 0 +2.54(+0.34%)
Aug 25, 2016 739.15 746.02 734.12 744.27 0 +5.17(+0.70%)
Aug 24, 2016 745.22 752.82 737.45 739.10 0 -11.34(-1.51%)
Aug 23, 2016 741.27 754.54 739.42 750.44 0 +7.46(+1.00%)
Aug 22, 2016 749.30 752.53 739.14 742.98 0 -17.87(-2.35%)
Aug 19, 2016 762.31 763.49 753.73 760.85 0 -5.91(-0.77%)
Aug 18, 2016 745.64 766.76 745.59 766.76 0 +26.73(+3.61%)
Aug 17, 2016 737.96 740.75 727.47 740.03 0 +0.81(+0.11%)
Aug 16, 2016 742.70 743.11 730.14 739.21 0 -4.46(-0.60%)
Aug 15, 2016 730.87 747.98 730.87 743.68 0 +18.87(+2.60%)
Aug 12, 2016 728.48 731.11 719.21 724.81 0 +0.35(+0.05%)
Aug 11, 2016 715.18 731.02 710.88 724.46 0 +15.77(+2.23%)
Aug 10, 2016 723.72 726.99 707.17 708.68 0 -12.16(-1.69%)
Aug 09, 2016 730.89 731.50 716.40 720.84 0 -6.62(-0.91%)
Aug 08, 2016 719.74 741.56 719.74 727.46 0 +16.05(+2.26%)
Aug 05, 2016 702.76 715.39 695.68 711.41 0 +11.38(+1.63%)
Aug 04, 2016 683.32 709.97 682.93 700.03 0 +14.40(+2.10%)
Aug 03, 2016 666.51 685.83 657.03 685.63 0 +21.07(+3.17%)
Aug 02, 2016 666.93 673.03 649.42 664.56 0 +3.74(+0.57%)
Aug 01, 2016 685.18 685.18 658.52 660.82 0 -30.77(-4.45%)
Jul 29, 2016 668.50 692.43 666.82 691.59 0 +16.51(+2.45%)
Jul 28, 2016 670.46 682.07 668.63 675.08 0 +3.87(+0.58%)
Jul 27, 2016 687.94 698.46 665.27 671.21 0 -12.68(-1.85%)
Jul 26, 2016 667.25 685.10 666.03 683.89 0 +12.95(+1.93%)
Jul 25, 2016 686.65 686.69 667.99 670.95 0 -22.20(-3.20%)
Jul 22, 2016 693.77 697.05 687.31 693.14 0 +1.64(+0.24%)
Jul 21, 2016 708.62 717.31 690.71 691.50 0 -16.72(-2.36%)
Jul 20, 2016 701.77 715.16 687.71 708.23 0 +0.56(+0.08%)
Jul 19, 2016 714.42 715.60 705.55 707.67 0 -9.13(-1.27%)
Jul 18, 2016 711.23 717.31 702.42 716.80 0 +2.04(+0.28%)
Jul 15, 2016 723.71 727.18 711.36 714.76 0 -5.88(-0.82%)
Jul 14, 2016 727.85 732.90 720.07 720.64 0 +0.95(+0.13%)
Jul 13, 2016 738.18 743.36 710.31 719.69 0 -19.49(-2.64%)
Jul 12, 2016 712.40 748.67 712.28 739.18 0 +39.79(+5.69%)
Jul 11, 2016 708.07 711.97 698.73 699.39 0 -2.69(-0.38%)
Jul 08, 2016 696.16 705.46 690.07 702.08 0 +15.79(+2.30%)
Jul 07, 2016 705.79 716.10 681.58 686.28 0 -1.72(-0.25%)
Jul 05, 2016 708.18 708.18 675.57 688.00 0 -31.23(-4.34%)
Jul 01, 2016 719.23 719.23 719.23 719.23 0 +13.74(+1.95%)
Jun 30, 2016 706.56 708.06 694.21 705.49 0 -3.05(-0.43%)
Jun 29, 2016 699.59 714.25 695.04 708.54 0 +20.12(+2.92%)
Jun 28, 2016 666.18 690.79 666.06 688.42 0 +30.00(+4.56%)
Jun 27, 2016 686.58 686.66 652.03 658.42 0 -37.83(-5.43%)
Jun 24, 2016 733.90 733.90 693.14 696.25 0 -42.64(-5.77%)
Jun 23, 2016 731.96 738.92 727.30 738.89 0 +15.63(+2.16%)
Jun 22, 2016 730.73 733.39 720.45 723.26 0 -2.54(-0.35%)
Jun 21, 2016 711.43 729.39 706.57 725.80 0 +10.83(+1.51%)
Jun 20, 2016 716.63 727.01 713.56 714.97 0 +7.13(+1.01%)
Jun 17, 2016 690.97 712.90 690.97 707.85 0 +21.97(+3.20%)
Jun 16, 2016 700.08 700.08 673.12 685.87 0 -21.57(-3.05%)
Jun 15, 2016 702.01 719.24 695.02 707.45 0 +0.88(+0.12%)
Jun 14, 2016 703.66 715.89 693.04 706.57 0 -0.01(-0.00%)
Jun 13, 2016 703.22 719.39 697.48 706.59 0 -3.37(-0.47%)
Jun 10, 2016 736.76 737.32 709.15 709.95 0 -36.69(-4.91%)
Jun 09, 2016 744.86 752.25 740.53 746.64 0 -8.19(-1.09%)
Jun 08, 2016 762.87 771.36 750.66 754.83 0 -0.51(-0.07%)
Jun 07, 2016 740.33 757.54 739.13 755.34 0 +19.94(+2.71%)
Jun 06, 2016 714.42 736.43 714.09 735.40 0 +26.61(+3.75%)
Jun 03, 2016 714.76 719.89 702.12 708.80 0 -4.80(-0.67%)
Jun 02, 2016 705.24 713.80 698.11 713.60 0 +0.21(+0.03%)
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.