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 (%)
Oct 29, 2004
36.18
36.72
35.86
36.19
13,470,100
-0.26(-0.71%)
Oct 28, 2004
35.83
36.50
35.82
36.45
13,357,400
+0.27(+0.75%)
Oct 27, 2004
34.88
36.52
34.85
36.18
21,025,500
+1.09(+3.11%)
Oct 26, 2004
35.12
35.39
34.75
35.09
15,742,200
-0.11(-0.31%)
Oct 25, 2004
34.85
35.24
34.50
35.20
17,843,800
+0.24(+0.69%)
Oct 22, 2004
36.58
36.75
34.93
34.96
35,707,700
-0.74(-2.07%)
Oct 21, 2004
35.37
35.93
34.90
35.70
28,070,500
+1.21(+3.51%)
Oct 20, 2004
34.34
34.57
34.00
34.49
16,009,200
-0.15(-0.43%)
Oct 19, 2004
35.42
35.69
34.53
34.64
22,347,500
-0.66(-1.87%)
Oct 18, 2004
34.31
35.40
34.11
35.30
19,850,600
+0.78(+2.26%)
Oct 15, 2004
34.94
35.03
34.41
34.52
19,661,100
-0.44(-1.26%)
Oct 14, 2004
34.98
35.15
34.22
34.96
22,812,300
+0.00(+0.00%)
Oct 13, 2004
35.95
36.28
34.84
34.96
49,515,800
+0.73(+2.13%)
Oct 12, 2004
33.69
34.48
33.60
34.23
32,083,300
+0.21(+0.61%)
Oct 11, 2004
34.39
34.55
33.65
34.02
12,684,400
-0.15(-0.44%)
Oct 08, 2004
34.49
35.00
34.10
34.17
16,182,800
-0.61(-1.75%)
Oct 07, 2004
34.91
35.49
34.72
34.78
16,278,000
-0.18(-0.51%)
Oct 06, 2004
34.75
35.15
34.51
34.96
17,126,500
+0.00(+0.00%)
Oct 05, 2004
34.57
35.00
34.43
34.96
14,977,900
+0.05(+0.14%)
Oct 04, 2004
35.14
35.45
34.73
34.91
21,300,200
-0.12(-0.34%)
Oct 01, 2004
34.35
35.14
34.12
35.03
22,134,400
+1.12(+3.30%)
Sep 30, 2004
33.59
34.49
33.56
33.91
25,716,100
-0.09(-0.26%)
Sep 29, 2004
32.80
34.15
32.77
34.00
30,205,200
+1.20(+3.66%)
Sep 28, 2004
32.23
33.00
31.67
32.80
18,251,000
+0.98(+3.08%)
Sep 27, 2004
32.58
32.72
31.65
31.82
15,258,400
-0.76(-2.33%)
Sep 24, 2004
33.17
33.25
32.56
32.58
11,293,000
-0.46(-1.39%)
Sep 23, 2004
32.70
33.33
32.33
33.04
15,697,000
+0.57(+1.76%)
Sep 22, 2004
32.82
33.75
32.38
32.47
22,230,800
-0.79(-2.38%)
Sep 21, 2004
33.40
33.48
32.80
33.26
17,067,900
+0.00(+0.00%)
Sep 20, 2004
32.85
34.04
32.85
33.26
18,788,000
-0.20(-0.60%)
Sep 17, 2004
33.00
33.50
32.66
33.46
15,441,200
+0.67(+2.04%)
Sep 16, 2004
32.94
33.94
32.52
32.79
23,334,600
-0.11(-0.33%)
Sep 15, 2004
32.61
33.40
32.41
32.90
17,275,100
-0.30(-0.90%)
Sep 14, 2004
31.62
33.55
31.44
33.20
28,415,800
+1.33(+4.17%)
Sep 13, 2004
31.03
31.99
31.01
31.87
17,545,100
+0.79(+2.54%)
Sep 10, 2004
30.24
31.12
30.21
31.08
11,316,400
+0.59(+1.94%)
Sep 09, 2004
30.29
30.70
29.83
30.49
16,367,900
+0.11(+0.36%)
Sep 08, 2004
29.59
30.47
29.57
30.38
18,680,500
+0.74(+2.50%)
Sep 07, 2004
29.87
30.10
29.27
29.64
16,418,700
+0.18(+0.61%)
Sep 03, 2004
29.65
30.31
29.27
29.46
12,787,200
-0.38(-1.26%)
Sep 02, 2004
28.70
30.16
28.66
29.84
17,272,700
+0.82(+2.84%)
Sep 01, 2004
28.39
29.04
28.13
29.01
16,669,500
+0.50(+1.75%)
Aug 31, 2004
28.49
28.70
28.08
28.51
11,394,100
+0.05(+0.18%)
Aug 30, 2004
29.04
29.07
28.35
28.46
12,788,300
-0.84(-2.87%)
Aug 27, 2004
29.42
29.57
29.19
29.30
8,329,700
+0.13(+0.45%)
Aug 26, 2004
29.17
29.49
28.96
29.17
9,773,000
-0.20(-0.68%)
Aug 25, 2004
28.35
29.50
28.21
29.37
15,527,900
+0.96(+3.38%)
Aug 24, 2004
29.05
29.08
28.05
28.41
16,545,300
-0.22(-0.77%)
Aug 23, 2004
29.05
29.19
28.56
28.63
13,018,300
+0.02(+0.07%)
Aug 20, 2004
27.88
28.83
27.83
28.61
17,241,100
+0.50(+1.78%)
Aug 19, 2004
28.30
28.97
27.90
28.11
27,659,300
-0.37(-1.30%)
Aug 18, 2004
27.46
28.54
27.42
28.48
22,348,400
+0.14(+0.49%)
Aug 17, 2004
28.62
29.16
28.17
28.34
19,610,900
+0.09(+0.32%)
Aug 16, 2004
27.44
28.77
27.30
28.25
15,930,800
+0.76(+2.76%)
Aug 13, 2004
27.83
27.88
26.90
27.49
16,280,600
-0.06(-0.22%)
Aug 12, 2004
27.39
27.93
27.19
27.55
18,786,400
+0.13(+0.47%)
Aug 11, 2004
26.40
27.81
26.24
27.42
24,814,400
+0.27(+0.99%)
Aug 10, 2004
26.17
27.24
26.00
27.15
24,524,000
+1.45(+5.64%)
Aug 09, 2004
26.11
26.39
25.52
25.70
19,000,900
-0.32(-1.23%)
Aug 06, 2004
26.41
26.70
25.77
26.02
30,194,800
-0.78(-2.91%)
Aug 05, 2004
28.38
28.46
26.70
26.80
27,656,800
-1.11(-3.98%)
Aug 04, 2004
27.97
28.23
27.58
27.91
30,164,800
-1.24(-4.25%)
Aug 03, 2004
30.37
30.59
28.98
29.15
17,706,600
-1.27(-4.17%)
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
.