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
Yahoo
(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 (%)
Jan 31, 2005
35.04
35.44
34.53
35.21
20,907,316
+0.59(+1.70%)
Jan 28, 2005
34.90
35.24
34.12
34.62
17,864,468
-0.11(-0.32%)
Jan 27, 2005
35.38
35.49
34.35
34.73
21,521,728
-0.74(-2.09%)
Jan 26, 2005
34.70
35.74
34.39
35.47
25,808,850
+1.43(+4.20%)
Jan 25, 2005
34.56
34.76
33.94
34.04
26,986,020
+0.11(+0.32%)
Jan 24, 2005
35.48
35.52
33.75
33.93
31,492,680
-1.37(-3.88%)
Jan 21, 2005
36.08
36.11
35.29
35.30
22,183,940
-0.48(-1.34%)
Jan 20, 2005
35.40
36.42
35.05
35.78
30,252,636
-0.67(-1.84%)
Jan 19, 2005
38.09
38.20
36.42
36.45
44,760,568
-0.73(-1.96%)
Jan 18, 2005
37.16
37.46
36.60
37.18
44,266,248
+0.48(+1.31%)
Jan 14, 2005
35.86
36.70
35.83
36.70
27,730,234
+1.37(+3.88%)
Jan 13, 2005
36.14
36.32
35.26
35.33
18,587,832
-0.81(-2.24%)
Jan 12, 2005
35.88
36.18
34.80
36.14
23,314,908
+0.48(+1.35%)
Jan 11, 2005
36.31
36.58
35.39
35.66
19,894,372
-0.66(-1.82%)
Jan 10, 2005
36.08
36.76
35.51
36.32
17,747,820
+0.36(+1.00%)
Jan 07, 2005
35.99
36.46
35.41
35.96
18,608,476
+0.53(+1.50%)
Jan 06, 2005
36.32
36.50
35.21
35.43
20,837,484
-0.70(-1.94%)
Jan 05, 2005
36.68
36.98
36.06
36.13
18,494,396
-0.45(-1.23%)
Jan 04, 2005
38.45
38.54
36.46
36.58
26,743,612
-1.60(-4.19%)
Jan 03, 2005
38.36
38.90
37.65
38.18
25,544,176
+0.50(+1.33%)
Dec 31, 2004
38.00
38.20
37.50
37.68
7,556,000
-0.19(-0.50%)
Dec 30, 2004
38.03
38.21
37.82
37.87
6,956,500
+0.02(+0.05%)
Dec 29, 2004
37.83
38.40
37.75
37.85
10,166,300
-0.05(-0.13%)
Dec 28, 2004
37.85
37.99
37.65
37.90
11,314,600
+0.16(+0.42%)
Dec 27, 2004
37.45
38.00
37.40
37.74
11,107,200
+0.49(+1.32%)
Dec 23, 2004
37.30
37.50
37.21
37.25
6,056,700
-0.04(-0.11%)
Dec 22, 2004
36.47
37.35
36.41
37.29
11,950,100
+0.63(+1.72%)
Dec 21, 2004
36.89
37.16
36.24
36.66
12,396,500
+0.00(+0.00%)
Dec 20, 2004
36.87
37.53
36.21
36.66
18,334,200
-0.11(-0.31%)
Dec 17, 2004
36.77
37.54
36.61
36.77
14,209,900
-0.31(-0.83%)
Dec 16, 2004
38.34
38.36
36.90
37.08
18,710,900
-1.21(-3.16%)
Dec 15, 2004
38.13
38.59
37.95
38.29
9,736,000
+0.03(+0.08%)
Dec 14, 2004
37.98
38.47
37.82
38.26
10,092,700
+0.17(+0.45%)
Dec 13, 2004
38.26
38.32
37.55
38.09
10,287,500
+0.07(+0.18%)
Dec 10, 2004
38.02
38.58
37.93
38.02
10,023,100
-0.29(-0.76%)
Dec 09, 2004
36.82
38.64
36.82
38.31
18,904,400
+1.26(+3.40%)
Dec 08, 2004
37.35
37.44
36.78
37.05
14,016,600
-0.03(-0.08%)
Dec 07, 2004
38.75
38.93
37.00
37.08
17,727,900
-1.76(-4.53%)
Dec 06, 2004
38.71
39.00
38.51
38.84
12,011,400
-0.18(-0.46%)
Dec 03, 2004
39.14
39.79
38.71
39.02
15,906,600
-0.12(-0.31%)
Dec 02, 2004
37.97
39.40
37.89
39.14
22,575,800
+1.14(+3.00%)
Dec 01, 2004
37.92
38.03
37.35
38.00
13,224,800
+0.38(+1.01%)
Nov 30, 2004
37.94
38.19
37.52
37.62
11,088,500
-0.50(-1.31%)
Nov 29, 2004
38.07
38.24
37.50
38.12
13,926,400
+0.31(+0.82%)
Nov 26, 2004
37.83
38.15
37.57
37.81
6,231,000
+0.20(+0.53%)
Nov 24, 2004
37.15
37.64
36.66
37.61
16,502,600
+1.21(+3.32%)
Nov 23, 2004
36.70
37.05
36.10
36.40
14,694,400
-0.05(-0.14%)
Nov 22, 2004
36.02
36.50
35.35
36.45
17,268,800
+0.30(+0.83%)
Nov 19, 2004
37.24
37.41
35.90
36.15
15,967,700
-1.04(-2.80%)
Nov 18, 2004
37.44
37.78
37.10
37.19
15,434,800
+0.24(+0.65%)
Nov 17, 2004
36.95
37.37
36.48
36.95
15,236,100
+0.21(+0.57%)
Nov 16, 2004
37.29
37.41
36.56
36.74
15,169,600
-0.89(-2.37%)
Nov 15, 2004
37.78
38.00
37.31
37.63
13,142,500
-0.17(-0.45%)
Nov 12, 2004
37.88
38.30
37.53
37.80
16,556,700
+0.01(+0.03%)
Nov 11, 2004
36.87
37.82
36.46
37.79
16,665,100
+1.13(+3.08%)
Nov 10, 2004
36.85
37.19
36.37
36.66
14,212,400
-0.37(-1.00%)
Nov 09, 2004
37.24
37.63
36.86
37.03
15,060,500
-0.11(-0.30%)
Nov 08, 2004
36.83
37.32
36.71
37.14
15,383,000
+0.79(+2.17%)
Nov 05, 2004
37.60
37.85
35.76
36.35
25,730,000
-1.31(-3.48%)
Nov 04, 2004
37.63
37.95
36.75
37.66
19,838,600
-0.31(-0.82%)
Nov 03, 2004
38.86
39.25
37.54
37.97
25,388,400
+0.23(+0.61%)
Nov 02, 2004
36.97
38.15
36.89
37.74
22,935,600
+0.82(+2.22%)
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
.