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 29, 2006
25.42
25.82
25.33
25.54
16,302,493
+0.18(+0.71%)
Dec 28, 2006
25.62
25.72
25.30
25.36
11,909,885
-0.39(-1.51%)
Dec 27, 2006
25.47
25.88
25.45
25.75
12,422,381
+0.30(+1.18%)
Dec 26, 2006
25.49
25.61
25.34
25.45
8,400,533
-0.10(-0.39%)
Dec 22, 2006
25.67
25.88
25.45
25.55
14,666,199
+0.07(+0.27%)
Dec 21, 2006
25.71
25.75
25.13
25.48
27,051,656
-0.11(-0.43%)
Dec 20, 2006
26.24
26.31
25.54
25.59
25,262,476
-0.82(-3.10%)
Dec 19, 2006
26.05
26.50
25.91
26.41
18,973,780
+0.11(+0.42%)
Dec 18, 2006
26.89
26.97
26.07
26.30
19,433,270
-0.60(-2.23%)
Dec 15, 2006
26.95
27.22
26.76
26.90
27,227,906
+0.03(+0.11%)
Dec 14, 2006
26.63
26.97
26.50
26.87
14,401,598
+0.27(+1.02%)
Dec 13, 2006
27.05
27.23
26.51
26.60
20,428,758
-0.15(-0.56%)
Dec 12, 2006
26.63
27.38
26.60
26.75
32,096,524
+0.26(+0.98%)
Dec 11, 2006
26.37
26.70
26.12
26.49
12,916,737
+0.15(+0.57%)
Dec 08, 2006
26.65
26.78
26.27
26.34
19,270,032
-0.29(-1.09%)
Dec 07, 2006
26.95
27.16
26.60
26.63
22,408,548
-0.23(-0.86%)
Dec 06, 2006
27.25
27.45
26.60
26.86
35,204,356
-0.57(-2.08%)
Dec 05, 2006
26.86
27.61
26.86
27.43
27,120,228
+0.54(+2.01%)
Dec 04, 2006
26.49
27.30
26.49
26.89
28,036,616
+0.40(+1.51%)
Dec 01, 2006
27.00
27.25
26.00
26.49
20,055,920
-0.52(-1.93%)
Nov 30, 2006
27.00
27.15
26.73
27.01
14,916,900
-0.03(-0.11%)
Nov 29, 2006
27.40
27.40
26.71
27.04
19,377,168
+0.04(+0.15%)
Nov 28, 2006
27.04
27.24
26.85
27.00
14,941,635
-0.27(-0.99%)
Nov 27, 2006
27.50
28.50
27.17
27.27
19,923,028
-0.76(-2.71%)
Nov 24, 2006
28.22
28.49
27.70
28.03
9,468,998
-0.46(-1.61%)
Nov 22, 2006
27.51
28.56
27.29
28.49
32,080,994
+1.35(+4.97%)
Nov 21, 2006
26.50
27.34
26.50
27.14
21,141,234
+0.42(+1.57%)
Nov 20, 2006
26.96
27.04
26.63
26.72
20,572,928
-0.19(-0.71%)
Nov 17, 2006
26.68
27.05
26.63
26.91
17,955,574
+0.27(+1.01%)
Nov 16, 2006
27.31
27.33
26.20
26.64
38,510,516
-0.51(-1.88%)
Nov 15, 2006
27.18
27.50
27.03
27.15
22,119,036
-0.09(-0.33%)
Nov 14, 2006
27.40
27.50
27.11
27.24
20,146,752
-0.16(-0.58%)
Nov 13, 2006
27.17
27.62
27.15
27.40
16,878,268
+0.01(+0.04%)
Nov 10, 2006
27.39
27.50
27.03
27.39
21,368,352
-0.06(-0.22%)
Nov 09, 2006
27.18
27.65
26.96
27.45
27,428,636
+0.55(+2.04%)
Nov 08, 2006
26.36
27.25
26.31
26.90
23,385,062
+0.29(+1.09%)
Nov 07, 2006
26.68
27.15
26.58
26.61
28,442,732
+0.02(+0.08%)
Nov 06, 2006
26.34
26.70
26.10
26.59
22,573,524
+0.41(+1.57%)
Nov 03, 2006
26.62
26.70
26.04
26.18
15,316,302
-0.35(-1.32%)
Nov 02, 2006
25.94
26.60
25.77
26.53
34,824,672
+0.54(+2.08%)
Nov 01, 2006
26.50
26.62
25.82
25.99
26,317,112
-0.35(-1.33%)
Oct 31, 2006
26.44
26.70
26.10
26.34
33,577,728
+0.39(+1.50%)
Oct 30, 2006
25.87
26.40
25.66
25.95
35,304,256
+0.61(+2.41%)
Oct 27, 2006
25.23
25.60
24.90
25.34
29,643,972
+0.06(+0.24%)
Oct 26, 2006
24.70
25.33
24.36
25.28
38,444,724
+0.79(+3.23%)
Oct 25, 2006
23.73
24.64
23.69
24.49
40,112,096
+0.96(+4.08%)
Oct 24, 2006
23.34
23.64
23.15
23.53
31,704,190
+0.16(+0.68%)
Oct 23, 2006
23.14
23.50
23.10
23.37
26,301,260
+0.16(+0.69%)
Oct 20, 2006
23.22
23.27
22.65
23.21
49,798,904
+0.07(+0.30%)
Oct 19, 2006
23.02
23.59
23.00
23.14
42,335,832
+0.15(+0.65%)
Oct 18, 2006
24.57
24.75
22.88
22.99
111,844,352
-1.16(-4.80%)
Oct 17, 2006
23.74
24.35
23.68
24.15
67,465,464
-0.03(-0.12%)
Oct 16, 2006
24.34
24.52
23.75
24.18
36,499,264
-0.24(-0.98%)
Oct 13, 2006
23.90
24.50
23.57
24.42
51,339,412
+0.30(+1.24%)
Oct 12, 2006
24.32
24.38
24.10
24.12
25,824,840
-0.12(-0.50%)
Oct 11, 2006
24.29
24.64
23.80
24.24
39,356,504
-0.23(-0.94%)
Oct 10, 2006
24.94
25.03
24.32
24.47
30,376,108
-0.56(-2.24%)
Oct 09, 2006
25.45
25.72
25.00
25.03
15,731,276
-0.44(-1.73%)
Oct 06, 2006
25.09
25.50
25.01
25.47
20,846,742
+0.29(+1.15%)
Oct 05, 2006
25.16
25.25
24.88
25.18
17,635,092
-0.03(-0.12%)
Oct 04, 2006
24.89
25.26
24.74
25.21
21,721,510
+0.37(+1.49%)
Oct 03, 2006
24.80
25.00
24.70
24.84
21,148,374
-0.04(-0.16%)
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
.