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, 2010
16.74
16.76
16.47
16.63
7,760,301
-0.13(-0.78%)
Dec 30, 2010
16.60
16.77
16.52
16.76
8,318,832
+0.15(+0.90%)
Dec 29, 2010
16.50
16.77
16.43
16.61
7,664,737
+0.18(+1.10%)
Dec 28, 2010
16.47
16.54
16.33
16.43
8,389,034
-0.05(-0.30%)
Dec 27, 2010
16.62
16.63
16.40
16.48
7,480,456
-0.24(-1.44%)
Dec 23, 2010
16.56
16.73
16.45
16.72
9,062,905
+0.09(+0.53%)
Dec 22, 2010
16.67
16.78
16.56
16.63
6,767,430
+0.03(+0.20%)
Dec 21, 2010
16.31
16.68
16.20
16.60
11,393,609
+0.32(+1.96%)
Dec 20, 2010
16.38
16.42
16.15
16.28
17,564,828
-0.10(-0.61%)
Dec 17, 2010
16.51
16.66
16.32
16.38
24,896,080
-0.13(-0.78%)
Dec 16, 2010
16.45
16.70
16.43
16.51
12,940,421
+0.06(+0.36%)
Dec 15, 2010
16.55
16.73
16.41
16.45
10,896,981
-0.18(-1.08%)
Dec 14, 2010
16.77
16.84
16.57
16.63
11,600,166
-0.07(-0.40%)
Dec 13, 2010
16.90
16.99
16.69
16.70
12,755,317
-0.31(-1.84%)
Dec 10, 2010
16.97
17.05
16.91
17.01
8,985,247
+0.06(+0.35%)
Dec 09, 2010
17.12
17.19
16.80
16.95
8,672,260
-0.07(-0.41%)
Dec 08, 2010
17.01
17.22
16.96
17.02
21,770,286
+0.08(+0.47%)
Dec 07, 2010
16.50
17.07
16.50
16.94
29,056,324
+0.61(+3.74%)
Dec 06, 2010
16.47
16.60
16.30
16.33
12,050,957
-0.02(-0.12%)
Dec 03, 2010
16.27
16.37
16.20
16.35
9,227,938
+0.02(+0.12%)
Dec 02, 2010
16.20
16.41
16.12
16.33
13,343,783
+0.18(+1.11%)
Dec 01, 2010
16.00
16.40
16.00
16.15
17,002,744
+0.33(+2.12%)
Nov 30, 2010
16.20
16.34
15.77
15.81
24,974,332
-0.56(-3.45%)
Nov 29, 2010
16.10
16.45
15.95
16.38
14,652,995
+0.16(+0.99%)
Nov 26, 2010
16.25
16.40
16.22
16.22
4,953,838
-0.19(-1.16%)
Nov 24, 2010
16.31
16.41
16.41
16.41
11,743,360
+0.22(+1.36%)
Nov 23, 2010
16.34
16.43
16.04
16.19
22,938,588
-0.37(-2.23%)
Nov 22, 2010
16.43
16.65
16.25
16.56
14,253,619
-0.01(-0.06%)
Nov 19, 2010
16.97
16.97
16.52
16.57
24,036,920
-0.42(-2.47%)
Nov 18, 2010
16.40
17.17
16.29
16.99
46,498,464
+0.84(+5.20%)
Nov 17, 2010
16.21
16.33
16.11
16.15
10,305,774
-0.09(-0.55%)
Nov 16, 2010
16.45
16.49
16.10
16.24
23,484,070
-0.36(-2.14%)
Nov 15, 2010
16.56
16.89
16.33
16.59
18,921,076
+0.04(+0.27%)
Nov 12, 2010
16.65
16.75
16.40
16.55
17,703,316
-0.25(-1.49%)
Nov 11, 2010
16.63
16.86
16.52
16.80
15,310,521
-0.14(-0.83%)
Nov 10, 2010
17.00
17.01
16.75
16.94
17,006,932
-0.03(-0.18%)
Nov 09, 2010
17.22
17.60
16.86
16.97
56,210,716
+0.53(+3.22%)
Nov 08, 2010
16.29
16.50
16.25
16.44
15,561,449
+0.18(+1.08%)
Nov 05, 2010
16.18
16.40
16.18
16.27
13,413,950
+0.07(+0.40%)
Nov 04, 2010
16.31
16.35
16.02
16.20
26,484,638
+0.03(+0.19%)
Nov 03, 2010
16.21
16.23
16.01
16.17
17,323,784
-0.02(-0.14%)
Nov 02, 2010
16.29
16.40
16.18
16.19
9,964,687
+0.04(+0.26%)
Nov 01, 2010
16.50
16.52
16.08
16.15
14,360,634
-0.34(-2.06%)
Oct 29, 2010
16.37
16.52
16.33
16.49
16,013,622
+0.09(+0.55%)
Oct 28, 2010
16.45
16.45
16.31
16.40
12,677,986
-0.02(-0.12%)
Oct 27, 2010
16.40
16.43
16.20
16.42
13,766,092
+0.02(+0.12%)
Oct 25, 2010
16.30
16.44
16.15
16.40
17,066,620
+0.09(+0.58%)
Oct 22, 2010
15.90
16.41
15.86
16.30
24,268,984
+0.33(+2.10%)
Oct 21, 2010
15.90
16.00
15.73
15.97
26,810,952
+0.17(+1.08%)
Oct 20, 2010
15.79
16.25
15.79
15.80
37,775,096
+0.31(+2.00%)
Oct 19, 2010
15.73
15.80
15.37
15.49
32,580,196
-0.44(-2.73%)
Oct 18, 2010
16.20
16.28
15.75
15.93
36,300,340
-0.32(-2.00%)
Oct 15, 2010
16.17
16.73
15.90
16.25
58,481,712
+0.32(+2.01%)
Oct 14, 2010
16.75
16.76
15.75
15.93
123,324,672
+0.68(+4.46%)
Oct 13, 2010
14.57
15.48
14.50
15.25
48,503,272
+0.82(+5.68%)
Oct 12, 2010
14.36
14.47
14.27
14.43
12,464,695
+0.02(+0.14%)
Oct 11, 2010
14.45
14.57
14.38
14.41
8,347,479
-0.08(-0.55%)
Oct 08, 2010
14.21
14.56
14.18
14.49
16,102,825
+0.26(+1.83%)
Oct 07, 2010
14.60
14.61
14.14
14.23
17,650,938
-0.29(-2.00%)
Oct 06, 2010
14.60
14.70
14.34
14.52
20,296,970
-0.09(-0.62%)
Oct 05, 2010
14.45
14.77
14.40
14.61
23,988,400
+0.33(+2.31%)
Oct 04, 2010
14.20
14.32
14.13
14.28
20,553,576
+0.01(+0.07%)
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
.