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, 2013
19.92
19.99
19.57
19.63
34,973,640
-0.49(-2.44%)
Jan 30, 2013
19.92
20.12
19.69
20.12
36,572,176
+0.42(+2.13%)
Jan 29, 2013
20.87
20.88
19.68
19.70
57,628,312
-0.61(-3.00%)
Jan 28, 2013
20.50
20.50
20.20
20.31
39,154,820
-0.06(-0.29%)
Jan 25, 2013
20.43
20.48
20.23
20.37
14,954,292
-0.07(-0.34%)
Jan 24, 2013
20.08
20.52
20.07
20.44
13,711,378
+0.33(+1.64%)
Jan 23, 2013
19.98
20.19
19.91
20.11
13,857,834
+0.21(+1.06%)
Jan 22, 2013
19.91
19.95
19.72
19.90
13,866,831
-0.12(-0.60%)
Jan 18, 2013
20.07
20.17
19.97
20.02
13,535,091
-0.11(-0.55%)
Jan 17, 2013
20.14
20.20
20.00
20.13
14,500,392
+0.06(+0.30%)
Jan 16, 2013
19.91
20.14
19.62
20.07
33,289,852
+0.55(+2.82%)
Jan 15, 2013
19.28
19.54
19.28
19.52
16,087,534
+0.09(+0.46%)
Jan 14, 2013
19.33
19.54
19.25
19.43
13,828,332
+0.14(+0.73%)
Jan 11, 2013
19.05
19.38
18.89
19.29
21,552,148
+0.30(+1.58%)
Jan 10, 2013
19.19
19.38
18.93
18.99
30,636,452
-0.34(-1.76%)
Jan 09, 2013
19.73
19.75
19.22
19.33
21,646,284
-0.33(-1.68%)
Jan 08, 2013
19.32
19.68
19.30
19.66
16,931,376
+0.26(+1.34%)
Jan 07, 2013
19.56
19.58
19.28
19.40
23,864,332
-0.46(-2.32%)
Jan 04, 2013
19.76
19.95
19.72
19.86
12,489,700
+0.08(+0.40%)
Jan 03, 2013
20.05
20.10
19.72
19.78
19,596,870
-0.30(-1.49%)
Jan 02, 2013
20.15
20.17
20.01
20.08
20,446,512
+0.20(+1.01%)
Dec 31, 2012
19.43
19.97
19.40
19.88
20,551,816
+0.38(+1.95%)
Dec 28, 2012
19.44
19.57
19.28
19.50
16,671,289
-0.10(-0.51%)
Dec 27, 2012
19.54
19.67
19.44
19.60
13,999,401
+0.03(+0.15%)
Dec 26, 2012
19.70
19.75
19.52
19.57
9,376,143
-0.08(-0.41%)
Dec 24, 2012
19.45
19.66
19.38
19.65
11,433,722
+0.30(+1.55%)
Dec 21, 2012
19.49
19.49
19.23
19.35
32,728,510
-0.34(-1.74%)
Dec 20, 2012
19.58
19.71
19.41
19.69
24,573,732
+0.09(+0.47%)
Dec 19, 2012
19.59
19.69
19.58
19.60
12,351,343
-0.02(-0.10%)
Dec 18, 2012
19.72
19.75
19.58
19.62
17,094,544
-0.07(-0.36%)
Dec 17, 2012
19.72
19.74
19.53
19.69
14,760,269
+0.05(+0.25%)
Dec 14, 2012
19.40
19.72
19.40
19.64
19,580,360
+0.29(+1.50%)
Dec 13, 2012
19.44
19.54
19.26
19.35
20,454,342
-0.03(-0.15%)
Dec 12, 2012
19.56
19.60
19.34
19.38
22,898,136
-0.14(-0.72%)
Dec 11, 2012
19.53
19.63
19.43
19.52
19,049,410
+0.09(+0.46%)
Dec 10, 2012
19.18
19.47
19.15
19.43
24,125,798
+0.23(+1.20%)
Dec 07, 2012
19.16
19.30
19.06
19.20
19,160,066
+0.00(+0.00%)
Dec 06, 2012
18.78
19.28
18.77
19.20
25,312,608
+0.31(+1.64%)
Dec 05, 2012
18.98
19.03
18.77
18.89
24,738,572
-0.04(-0.21%)
Dec 04, 2012
18.64
18.96
18.60
18.93
30,725,372
+0.16(+0.85%)
Nov 30, 2012
18.90
18.95
18.69
18.77
24,075,240
-0.10(-0.53%)
Nov 29, 2012
18.95
19.03
18.85
18.87
27,276,400
-0.04(-0.21%)
Nov 28, 2012
18.78
18.95
18.53
18.91
30,304,120
-0.02(-0.11%)
Nov 27, 2012
18.87
19.16
18.80
18.93
29,315,692
+0.18(+0.93%)
Nov 26, 2012
18.88
19.00
18.70
18.75
34,006,492
+0.18(+1.00%)
Nov 23, 2012
18.50
18.59
18.40
18.57
7,714,732
+0.17(+0.92%)
Nov 21, 2012
18.24
18.50
18.20
18.40
19,586,186
+0.16(+0.88%)
Nov 20, 2012
18.44
18.50
18.19
18.24
26,228,108
-0.12(-0.65%)
Nov 19, 2012
18.02
18.37
17.87
18.36
32,995,304
+0.50(+2.80%)
Nov 16, 2012
17.91
18.02
17.76
17.86
31,017,480
-0.03(-0.17%)
Nov 15, 2012
17.82
18.16
17.74
17.89
35,645,824
+0.07(+0.36%)
Nov 14, 2012
17.90
18.07
17.75
17.82
36,398,080
-0.03(-0.14%)
Nov 13, 2012
17.42
17.85
17.38
17.85
29,016,442
+0.34(+1.94%)
Nov 12, 2012
17.18
17.56
17.17
17.51
22,359,540
+0.25(+1.45%)
Nov 09, 2012
17.22
17.52
17.18
17.26
23,832,308
+0.02(+0.12%)
Nov 08, 2012
17.30
17.50
17.23
17.24
20,322,002
-0.15(-0.86%)
Nov 07, 2012
17.24
17.56
17.18
17.39
24,344,124
-0.07(-0.40%)
Nov 06, 2012
17.41
17.53
17.32
17.46
26,321,152
+0.09(+0.53%)
Nov 05, 2012
17.10
17.43
17.01
17.37
31,853,010
+0.26(+1.51%)
Nov 02, 2012
17.00
17.14
16.95
17.11
27,572,852
+0.16(+0.94%)
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
.