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
)
4.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2015
1.610
1.620
1.560
1.610
75,055
-0.03(-1.83%)
May 28, 2015
1.580
1.680
1.574
1.640
31,453
+0.07(+4.46%)
May 27, 2015
1.530
1.600
1.520
1.570
97,808
+0.02(+1.29%)
May 26, 2015
1.550
1.610
1.510
1.550
308,857
+0.00(+0.00%)
May 22, 2015
1.550
1.550
1.550
1.550
123,000
-0.01(-0.64%)
May 21, 2015
1.560
1.600
1.530
1.560
97,740
+0.00(+0.00%)
May 20, 2015
1.520
1.590
1.510
1.560
292,397
+0.02(+1.30%)
May 19, 2015
1.600
1.670
1.530
1.540
206,910
-0.01(-0.65%)
May 18, 2015
1.630
1.660
1.530
1.550
123,501
-0.12(-7.19%)
May 15, 2015
1.630
1.690
1.560
1.670
219,492
+0.00(+0.00%)
May 14, 2015
1.660
1.700
1.600
1.670
72,006
-0.03(-1.76%)
May 13, 2015
1.650
1.750
1.560
1.700
197,303
+0.10(+6.25%)
May 12, 2015
1.550
1.600
1.550
1.600
62,023
+0.05(+3.23%)
May 11, 2015
1.520
1.560
1.520
1.550
88,439
+0.01(+0.65%)
May 08, 2015
1.480
1.550
1.470
1.540
19,204
-0.01(-0.65%)
May 07, 2015
1.550
1.600
1.500
1.550
51,767
+0.04(+2.65%)
May 06, 2015
1.500
1.570
1.500
1.510
79,661
+0.00(+0.00%)
May 05, 2015
1.490
1.640
1.490
1.510
132,719
+0.09(+6.34%)
May 04, 2015
1.480
1.500
1.420
1.420
59,852
-0.05(-3.40%)
May 01, 2015
1.479
1.500
1.470
1.470
1,800
-0.03(-2.00%)
Apr 30, 2015
1.450
1.500
1.450
1.500
14,201
+0.04(+2.74%)
Apr 29, 2015
1.480
1.500
1.450
1.460
10,068
-0.07(-4.58%)
Apr 28, 2015
1.490
1.530
1.463
1.530
39,892
+0.04(+2.68%)
Apr 27, 2015
1.489
1.490
1.450
1.490
15,484
+0.00(+0.00%)
Apr 24, 2015
1.460
1.497
1.460
1.490
7,800
+0.03(+2.05%)
Apr 23, 2015
1.448
1.480
1.440
1.460
9,540
+0.01(+0.69%)
Apr 22, 2015
1.450
1.480
1.430
1.450
56,339
-0.05(-3.33%)
Apr 21, 2015
1.460
1.500
1.430
1.500
52,331
+0.00(+0.00%)
Apr 20, 2015
1.450
1.500
1.450
1.500
21,690
+0.02(+1.35%)
Apr 17, 2015
1.478
1.490
1.470
1.480
2,045
-0.02(-1.33%)
Apr 16, 2015
1.450
1.500
1.425
1.500
45,215
+0.02(+1.35%)
Apr 15, 2015
1.480
1.500
1.461
1.480
31,967
-0.02(-1.33%)
Apr 14, 2015
1.490
1.500
1.420
1.500
17,819
+0.01(+0.67%)
Apr 13, 2015
1.450
1.500
1.437
1.490
21,300
+0.04(+2.76%)
Apr 10, 2015
1.450
1.460
1.421
1.450
9,626
-0.01(-0.68%)
Apr 09, 2015
1.470
1.470
1.459
1.460
5,336
-0.01(-0.68%)
Apr 08, 2015
1.450
1.470
1.430
1.470
4,700
+0.01(+0.68%)
Apr 07, 2015
1.450
1.480
1.431
1.460
5,833
+0.00(+0.00%)
Apr 06, 2015
1.470
1.490
1.450
1.460
6,241
+0.00(+0.00%)
Apr 02, 2015
1.490
1.460
1.460
1.460
10,200
-0.01(-0.68%)
Apr 01, 2015
1.520
1.530
1.450
1.470
54,020
-0.04(-2.65%)
Mar 31, 2015
1.530
1.580
1.500
1.510
141,950
-0.02(-1.29%)
Mar 30, 2015
1.480
1.530
1.480
1.530
133,240
+0.05(+3.36%)
Mar 27, 2015
1.490
1.530
1.470
1.480
57,679
+0.03(+2.07%)
Mar 26, 2015
1.480
1.500
1.440
1.450
14,304
-0.02(-1.36%)
Mar 25, 2015
1.470
1.480
1.470
1.470
22,081
-0.01(-0.68%)
Mar 24, 2015
1.500
1.500
1.470
1.480
11,613
+0.01(+0.68%)
Mar 23, 2015
1.500
1.510
1.460
1.470
21,867
+0.01(+0.68%)
Mar 20, 2015
1.490
1.540
1.460
1.460
47,827
+0.00(+0.00%)
Mar 19, 2015
1.470
1.480
1.440
1.460
15,649
+0.02(+1.39%)
Mar 18, 2015
1.400
1.480
1.400
1.440
30,835
-0.04(-2.70%)
Mar 17, 2015
1.450
1.500
1.310
1.480
33,594
-0.05(-3.27%)
Mar 16, 2015
1.500
1.530
1.440
1.530
22,638
+0.01(+0.66%)
Mar 13, 2015
1.460
1.520
1.450
1.520
5,644
+0.02(+1.33%)
Mar 12, 2015
1.450
1.500
1.450
1.500
800
+0.04(+2.74%)
Mar 11, 2015
1.530
1.530
1.450
1.460
11,731
-0.04(-2.67%)
Mar 10, 2015
1.490
1.530
1.410
1.500
35,421
-0.03(-1.96%)
Mar 09, 2015
1.550
1.550
1.480
1.530
29,157
-0.01(-0.65%)
Mar 06, 2015
1.470
1.540
1.460
1.540
87,412
+0.05(+3.36%)
Mar 05, 2015
1.500
1.500
1.479
1.490
44,849
-0.01(-0.43%)
Mar 04, 2015
1.460
1.496
1.450
1.496
24,213
+0.04(+2.50%)
Mar 03, 2015
1.460
1.460
1.450
1.460
7,328
+0.01(+0.69%)
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
.