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 (%)
Dec 31, 2003
22.52
22.74
22.31
22.52
9,440,500
+0.05(+0.22%)
Dec 30, 2003
22.46
22.58
22.25
22.46
5,490,135
-0.02(-0.09%)
Dec 29, 2003
22.23
22.55
21.91
22.48
6,889,124
+0.34(+1.54%)
Dec 26, 2003
22.40
22.62
22.12
22.14
4,246,871
-0.24(-1.07%)
Dec 24, 2003
21.73
22.67
21.72
22.39
9,083,197
+0.55(+2.50%)
Dec 23, 2003
21.18
21.87
21.12
21.84
8,366,396
+0.54(+2.54%)
Dec 22, 2003
20.91
21.30
20.89
21.30
7,489,029
+0.25(+1.16%)
Dec 19, 2003
20.96
21.15
20.57
21.05
9,701,084
+0.11(+0.53%)
Dec 18, 2003
20.53
21.02
20.38
20.95
8,122,519
+0.58(+2.85%)
Dec 17, 2003
20.29
20.41
19.98
20.36
10,766,084
+0.01(+0.07%)
Dec 16, 2003
20.97
21.09
20.11
20.35
14,790,669
-0.77(-3.67%)
Dec 15, 2003
21.92
22.00
21.05
21.12
9,774,147
-0.36(-1.70%)
Dec 12, 2003
21.50
21.50
21.00
21.49
7,831,590
+0.10(+0.47%)
Dec 11, 2003
20.54
21.52
20.54
21.39
9,101,500
+0.81(+3.94%)
Dec 10, 2003
20.78
21.05
20.27
20.58
10,284,430
-0.21(-0.99%)
Dec 09, 2003
21.52
21.55
20.71
20.79
8,641,014
-0.61(-2.83%)
Dec 08, 2003
21.39
21.54
20.80
21.39
9,663,517
-0.04(-0.16%)
Dec 05, 2003
21.57
21.84
21.32
21.43
7,163,769
-0.14(-0.65%)
Dec 04, 2003
21.48
21.80
21.05
21.57
10,409,739
+0.32(+1.48%)
Dec 03, 2003
21.84
21.99
21.18
21.25
9,408,345
-0.50(-2.32%)
Dec 02, 2003
21.93
22.09
21.73
21.75
8,612,621
-0.35(-1.58%)
Dec 01, 2003
21.71
22.14
21.66
22.11
10,420,013
+0.61(+2.84%)
Nov 28, 2003
21.43
21.62
21.34
21.50
3,236,980
-0.04(-0.21%)
Nov 26, 2003
21.39
21.73
20.97
21.54
12,681,187
+0.52(+2.45%)
Nov 25, 2003
20.93
21.35
20.89
21.02
11,431,804
+0.13(+0.65%)
Nov 24, 2003
20.10
20.93
20.10
20.89
12,305,166
+1.15(+5.83%)
Nov 21, 2003
19.34
19.82
19.35
19.74
9,896,690
+0.39(+2.04%)
Nov 20, 2003
19.45
19.98
19.32
19.34
10,877,240
-0.29(-1.48%)
Nov 19, 2003
19.24
19.80
19.10
19.64
18,948,796
+0.63(+3.31%)
Nov 18, 2003
20.38
20.50
18.98
19.00
17,612,040
-1.18(-5.82%)
Nov 17, 2003
20.46
20.54
19.34
20.18
21,071,092
-0.64(-3.05%)
Nov 14, 2003
21.44
21.68
20.76
20.82
9,364,313
-0.83(-3.86%)
Nov 13, 2003
21.18
21.80
21.03
21.65
9,647,532
+0.38(+1.81%)
Nov 12, 2003
20.29
21.29
20.27
21.27
10,971,878
+0.96(+4.70%)
Nov 11, 2003
20.62
20.82
20.11
20.31
9,847,926
-0.31(-1.50%)
Nov 10, 2003
21.15
21.25
20.60
20.62
8,521,494
-0.55(-2.62%)
Nov 07, 2003
21.59
21.68
21.11
21.18
9,095,045
-0.31(-1.44%)
Nov 06, 2003
21.50
21.86
21.28
21.48
11,622,126
-0.54(-2.43%)
Nov 05, 2003
21.50
22.13
21.45
22.02
7,521,541
+0.30(+1.40%)
Nov 04, 2003
21.95
22.02
21.65
21.71
8,530,478
-0.34(-1.54%)
Nov 03, 2003
21.87
22.39
21.80
22.05
9,497,054
+0.20(+0.92%)
Oct 31, 2003
21.73
22.00
21.59
21.86
9,687,378
-0.06(-0.27%)
Oct 30, 2003
21.54
22.28
21.63
21.91
15,849,953
+0.38(+1.74%)
Oct 29, 2003
21.47
21.99
21.36
21.54
13,875,083
+0.03(+0.14%)
Oct 28, 2003
20.75
21.54
20.70
21.51
12,928,745
+0.93(+4.49%)
Oct 27, 2003
20.40
20.73
20.30
20.59
8,746,600
+0.32(+1.58%)
Oct 24, 2003
19.98
20.39
19.68
20.26
14,396,300
+0.06(+0.32%)
Oct 23, 2003
20.50
20.62
19.93
20.20
17,488,200
-0.69(-3.28%)
Oct 22, 2003
21.07
21.30
20.78
20.89
12,024,900
-0.52(-2.45%)
Oct 21, 2003
21.05
21.64
21.00
21.41
11,223,652
+0.23(+1.06%)
Oct 20, 2003
21.25
21.37
20.91
21.18
8,537,179
+0.06(+0.31%)
Oct 17, 2003
21.27
21.45
20.80
21.12
13,156,715
+0.00(+0.00%)
Oct 16, 2003
20.71
21.11
20.77
21.12
8,530,039
+0.41(+1.96%)
Oct 15, 2003
21.41
21.41
20.66
20.71
13,353,587
-0.43(-2.06%)
Oct 14, 2003
21.15
21.43
21.12
21.15
10,710,498
-0.30(-1.40%)
Oct 13, 2003
21.45
21.50
21.05
21.45
12,588,145
-0.13(-0.60%)
Oct 10, 2003
21.30
21.66
21.14
21.58
18,031,384
+0.20(+0.96%)
Oct 09, 2003
20.70
21.86
20.60
21.38
55,306,836
+1.98(+10.21%)
Oct 08, 2003
19.53
19.72
19.20
19.39
22,863,828
-0.07(-0.36%)
Oct 07, 2003
19.69
19.95
19.19
19.46
21,985,280
-0.43(-2.14%)
Oct 06, 2003
19.68
19.94
19.45
19.89
10,056,896
+0.27(+1.38%)
Oct 03, 2003
19.48
19.77
19.25
19.62
16,902,506
+0.67(+3.51%)
Oct 02, 2003
18.25
19.00
18.16
18.95
15,009,057
+0.75(+4.15%)
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
.