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 (%)
Feb 27, 2004
21.73
22.20
21.70
22.17
15,440,900
+0.40(+1.81%)
Feb 26, 2004
21.59
21.91
21.53
21.77
13,762,000
+0.10(+0.48%)
Feb 25, 2004
22.20
22.25
21.41
21.67
16,565,300
-0.21(-0.96%)
Feb 24, 2004
22.39
22.43
21.76
21.88
11,010,300
-0.57(-2.56%)
Feb 23, 2004
23.21
23.25
22.24
22.45
9,347,700
-0.80(-3.44%)
Feb 20, 2004
22.97
23.50
22.77
23.25
8,108,200
+0.25(+1.11%)
Feb 19, 2004
23.23
23.36
23.00
23.00
6,023,000
-0.05(-0.20%)
Feb 18, 2004
23.30
23.37
23.00
23.05
5,033,600
-0.24(-1.03%)
Feb 17, 2004
23.39
23.59
23.02
23.29
5,830,600
+0.09(+0.37%)
Feb 13, 2004
23.80
23.93
23.18
23.20
7,161,600
-0.56(-2.36%)
Feb 12, 2004
23.79
24.04
23.61
23.76
4,790,800
-0.17(-0.73%)
Feb 11, 2004
23.52
23.97
23.26
23.93
7,810,000
+0.49(+2.09%)
Feb 10, 2004
23.38
23.70
23.28
23.45
3,890,200
-0.02(-0.06%)
Feb 09, 2004
23.14
23.62
23.11
23.46
5,747,700
+0.21(+0.92%)
Feb 06, 2004
23.11
23.29
22.94
23.25
7,255,200
+0.20(+0.85%)
Feb 05, 2004
22.64
23.35
22.57
23.05
9,427,700
+0.57(+2.56%)
Feb 04, 2004
22.41
23.02
22.40
22.48
8,638,700
-0.27(-1.19%)
Feb 03, 2004
23.34
23.34
22.54
22.75
10,154,100
-0.61(-2.59%)
Feb 02, 2004
23.51
23.73
22.98
23.35
10,521,300
-0.14(-0.60%)
Jan 30, 2004
23.38
23.57
23.07
23.49
8,271,100
+0.44(+1.93%)
Jan 29, 2004
23.29
23.29
22.12
23.05
15,831,000
-0.05(-0.22%)
Jan 28, 2004
23.50
23.65
22.80
23.09
8,318,700
-0.43(-1.81%)
Jan 27, 2004
24.04
24.23
23.50
23.52
7,349,200
-0.56(-2.33%)
Jan 26, 2004
23.41
24.11
23.30
24.08
7,825,800
+0.53(+2.27%)
Jan 23, 2004
23.62
23.68
23.38
23.55
5,589,900
-0.04(-0.19%)
Jan 22, 2004
23.89
24.11
23.45
23.59
7,389,400
-0.10(-0.42%)
Jan 21, 2004
23.62
23.99
23.45
23.69
7,547,400
-0.14(-0.59%)
Jan 20, 2004
23.95
24.00
23.38
23.83
10,646,100
-0.23(-0.94%)
Jan 16, 2004
24.21
24.25
23.55
24.05
12,059,600
+0.01(+0.04%)
Jan 15, 2004
23.28
24.40
22.93
24.05
27,021,936
-0.15(-0.62%)
Jan 14, 2004
24.70
24.81
23.84
24.20
17,485,898
-0.20(-0.84%)
Jan 13, 2004
24.98
25.20
24.11
24.40
14,353,067
-0.47(-1.89%)
Jan 12, 2004
24.15
24.93
24.10
24.87
14,971,347
+0.81(+3.37%)
Jan 09, 2004
24.02
24.38
24.00
24.06
9,521,613
-0.23(-0.95%)
Jan 08, 2004
24.00
24.48
23.93
24.29
12,721,859
+0.45(+1.91%)
Jan 07, 2004
23.45
23.88
23.43
23.84
9,616,470
+0.21(+0.91%)
Jan 06, 2004
23.22
23.73
23.18
23.62
10,266,800
+0.17(+0.72%)
Jan 05, 2004
22.88
23.55
22.68
23.45
11,557,800
+0.75(+3.30%)
Jan 02, 2004
22.75
22.91
22.56
22.70
8,240,000
+0.18(+0.82%)
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%)
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
.