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
Full House Rsts
(NQ:
FLL
)
5.105
+0.025 (+0.49%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Jun 6, 2024
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 (%)
May 30, 2014
1.440
1.540
1.420
1.480
54,847
+0.07(+4.96%)
May 29, 2014
1.430
1.450
1.360
1.410
116,187
-0.06(-4.08%)
May 28, 2014
1.490
1.540
1.440
1.470
57,477
-0.07(-4.55%)
May 27, 2014
1.500
1.550
1.490
1.540
78,250
+0.03(+1.99%)
May 23, 2014
1.500
1.510
1.510
1.510
20,900
-0.03(-1.95%)
May 22, 2014
1.501
1.540
1.500
1.540
9,200
+0.04(+2.67%)
May 21, 2014
1.500
1.540
1.500
1.500
40,326
-0.02(-1.32%)
May 20, 2014
1.550
1.570
1.500
1.520
44,397
-0.03(-1.94%)
May 19, 2014
1.550
1.580
1.492
1.550
50,437
+0.01(+0.66%)
May 16, 2014
1.570
1.587
1.530
1.540
41,401
+0.03(+1.99%)
May 15, 2014
1.690
1.690
1.496
1.510
205,202
-0.05(-3.21%)
May 14, 2014
1.850
1.850
1.540
1.560
573,333
-0.30(-16.13%)
May 13, 2014
1.890
1.936
1.860
1.860
15,643
-0.03(-1.74%)
May 12, 2014
1.910
1.910
1.890
1.893
30,930
-0.02(-0.89%)
May 09, 2014
1.870
1.990
1.870
1.910
13,751
+0.04(+2.14%)
May 08, 2014
1.870
1.908
1.850
1.870
15,559
-0.02(-1.06%)
May 07, 2014
2.040
2.040
1.890
1.890
16,532
+0.00(+0.01%)
May 06, 2014
1.980
1.980
1.850
1.890
34,559
-0.11(-5.41%)
May 05, 2014
1.980
2.000
1.980
1.998
12,189
-0.01(-0.60%)
May 02, 2014
2.000
2.090
1.965
2.010
13,268
+0.03(+1.52%)
May 01, 2014
1.960
1.980
1.960
1.980
14,227
-0.02(-0.76%)
Apr 30, 2014
2.020
2.020
1.990
1.995
9,168
-0.00(-0.25%)
Apr 29, 2014
2.000
2.020
1.960
2.000
20,099
+0.00(+0.00%)
Apr 28, 2014
2.070
2.070
2.000
2.000
23,978
-0.08(-3.61%)
Apr 25, 2014
2.100
2.100
2.050
2.075
11,358
-0.00(-0.24%)
Apr 24, 2014
2.150
2.150
2.050
2.080
15,104
-0.03(-1.42%)
Apr 23, 2014
2.080
2.110
2.060
2.110
55,135
+0.00(+0.00%)
Apr 22, 2014
2.080
2.120
2.040
2.110
40,068
+0.04(+1.93%)
Apr 21, 2014
2.050
2.070
2.030
2.070
37,006
+0.05(+2.54%)
Apr 17, 2014
2.010
2.019
2.019
2.019
5,100
-0.01(-0.55%)
Apr 16, 2014
2.010
2.030
2.000
2.030
7,312
+0.01(+0.54%)
Apr 15, 2014
2.050
2.050
2.010
2.019
9,483
+0.01(+0.45%)
Apr 14, 2014
2.050
2.050
2.010
2.010
19,000
-0.05(-2.43%)
Apr 11, 2014
2.070
2.100
2.010
2.060
65,190
+0.01(+0.49%)
Apr 10, 2014
2.050
2.070
2.050
2.050
18,332
+0.02(+0.99%)
Apr 09, 2014
2.070
2.070
2.010
2.030
16,455
+0.00(+0.00%)
Apr 08, 2014
2.010
2.100
2.010
2.030
7,042
-0.02(-0.98%)
Apr 07, 2014
2.150
2.150
2.000
2.050
47,241
-0.06(-2.84%)
Apr 04, 2014
2.150
2.230
2.100
2.110
25,746
+0.02(+0.96%)
Apr 03, 2014
2.100
2.140
2.090
2.090
17,075
-0.02(-0.95%)
Apr 02, 2014
2.192
2.200
2.100
2.110
87,401
-0.05(-2.31%)
Apr 01, 2014
2.140
2.222
2.140
2.160
44,325
-0.01(-0.46%)
Mar 31, 2014
2.210
2.230
2.052
2.170
51,107
-0.01(-0.46%)
Mar 28, 2014
2.150
2.188
2.150
2.180
4,913
+0.00(+0.00%)
Mar 27, 2014
2.090
2.229
2.070
2.180
62,260
+0.09(+4.31%)
Mar 26, 2014
2.270
2.270
1.920
2.090
288,273
-0.18(-7.93%)
Mar 25, 2014
2.330
2.430
2.270
2.270
24,392
-0.06(-2.58%)
Mar 24, 2014
2.400
2.489
2.320
2.330
27,842
-0.08(-3.32%)
Mar 21, 2014
2.410
2.410
2.390
2.410
34,474
+0.00(+0.00%)
Mar 20, 2014
2.400
2.420
2.390
2.410
20,670
+0.01(+0.42%)
Mar 19, 2014
2.430
2.430
2.398
2.400
4,403
+0.00(+0.00%)
Mar 18, 2014
2.360
2.430
2.360
2.400
53,079
+0.02(+0.84%)
Mar 17, 2014
2.430
2.430
2.350
2.380
99,227
-0.04(-1.65%)
Mar 14, 2014
2.420
2.420
2.400
2.420
20,793
+0.00(+0.00%)
Mar 13, 2014
2.410
2.430
2.400
2.420
17,591
-0.01(-0.41%)
Mar 12, 2014
2.480
2.480
2.410
2.430
11,900
-0.05(-2.02%)
Mar 11, 2014
2.460
2.480
2.420
2.480
37,108
+0.03(+1.22%)
Mar 10, 2014
2.390
2.470
2.390
2.450
31,539
+0.00(+0.00%)
Mar 07, 2014
2.473
2.473
2.400
2.450
12,615
+0.00(+0.00%)
Mar 06, 2014
2.490
2.510
2.400
2.450
49,985
-0.03(-1.21%)
Mar 05, 2014
2.470
2.480
2.404
2.480
21,540
+0.03(+1.22%)
Mar 04, 2014
2.460
2.559
2.440
2.450
32,861
-0.02(-0.81%)
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
.