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 (%)
Apr 30, 2007
28.32
28.50
28.00
28.04
17,603,192
-0.30(-1.07%)
Apr 27, 2007
28.35
28.86
28.17
28.34
21,098,404
-0.15(-0.51%)
Apr 26, 2007
27.98
28.65
27.73
28.49
32,333,406
+0.43(+1.53%)
Apr 25, 2007
28.22
28.27
27.68
28.06
35,581,472
+0.04(+0.14%)
Apr 24, 2007
28.03
28.26
27.69
28.02
25,966,252
+0.14(+0.50%)
Apr 23, 2007
27.53
28.14
27.37
27.88
27,265,072
+0.42(+1.53%)
Apr 20, 2007
27.81
27.86
27.37
27.46
39,787,584
-0.05(-0.18%)
Apr 19, 2007
28.10
28.23
27.46
27.51
45,673,192
-0.80(-2.83%)
Apr 18, 2007
28.42
28.90
27.89
28.31
127,873,648
-3.78(-11.78%)
Apr 17, 2007
31.98
32.14
31.71
32.09
43,678,920
+0.48(+1.52%)
Apr 16, 2007
31.68
31.79
31.24
31.61
14,364,696
+0.20(+0.64%)
Apr 13, 2007
31.15
31.50
30.96
31.41
12,006,272
+0.20(+0.64%)
Apr 12, 2007
31.26
31.42
31.10
31.21
13,904,721
+0.04(+0.13%)
Apr 11, 2007
31.65
31.73
30.90
31.17
16,143,157
-0.52(-1.64%)
Apr 10, 2007
31.64
32.02
31.60
31.69
12,799,376
+0.05(+0.16%)
Apr 09, 2007
32.01
32.24
31.60
31.64
12,408,004
-0.32(-1.00%)
Apr 05, 2007
32.00
32.09
31.72
31.96
13,881,915
+0.34(+1.08%)
Apr 04, 2007
31.61
31.87
31.48
31.62
7,839,159
-0.10(-0.32%)
Apr 03, 2007
31.41
32.00
31.41
31.72
12,339,634
+0.44(+1.41%)
Apr 02, 2007
31.22
31.40
30.93
31.28
8,666,256
-0.01(-0.03%)
Mar 30, 2007
31.21
31.60
31.02
31.29
9,434,964
-0.05(-0.16%)
Mar 29, 2007
31.71
31.73
30.83
31.34
13,814,988
-0.07(-0.22%)
Mar 28, 2007
31.45
31.70
31.25
31.41
13,509,517
-0.14(-0.44%)
Mar 27, 2007
31.56
31.66
31.24
31.55
9,402,022
-0.11(-0.35%)
Mar 26, 2007
31.25
31.74
31.24
31.66
12,907,133
+0.30(+0.96%)
Mar 23, 2007
31.33
31.70
31.16
31.36
12,727,897
+0.10(+0.32%)
Mar 22, 2007
31.36
31.44
30.85
31.26
12,994,146
-0.03(-0.10%)
Mar 21, 2007
30.33
31.39
30.21
31.29
26,668,788
+0.96(+3.17%)
Mar 20, 2007
30.00
30.35
29.94
30.33
12,204,345
+0.30(+1.00%)
Mar 19, 2007
30.00
30.19
29.92
30.03
9,983,718
+0.15(+0.50%)
Mar 16, 2007
30.07
30.11
29.72
29.88
19,795,802
-0.18(-0.60%)
Mar 15, 2007
29.81
30.07
29.78
30.06
15,435,996
+0.20(+0.67%)
Mar 14, 2007
29.63
30.04
29.26
29.86
23,601,840
+0.30(+1.01%)
Mar 13, 2007
29.99
30.24
29.42
29.56
18,263,144
-0.43(-1.43%)
Mar 12, 2007
29.46
30.11
29.29
29.99
36,048,232
+0.87(+2.99%)
Mar 09, 2007
29.85
30.15
28.79
29.12
72,719,696
-1.59(-5.18%)
Mar 08, 2007
30.82
31.04
30.58
30.71
13,713,776
+0.32(+1.05%)
Mar 07, 2007
30.95
31.03
30.33
30.39
16,014,318
-0.41(-1.33%)
Mar 06, 2007
30.89
31.06
30.52
30.80
33,472,614
+0.49(+1.62%)
Mar 05, 2007
30.18
31.90
30.14
30.31
21,472,288
-0.11(-0.36%)
Mar 02, 2007
30.54
30.89
30.28
30.42
18,137,008
-0.44(-1.43%)
Mar 01, 2007
30.13
31.23
30.00
30.86
24,016,392
+0.00(+0.00%)
Feb 28, 2007
30.86
31.47
30.09
30.86
30,527,308
-0.09(-0.29%)
Feb 27, 2007
31.38
31.64
30.24
30.95
31,509,376
-1.17(-3.64%)
Feb 26, 2007
32.80
32.84
30.85
32.12
28,358,878
+0.02(+0.06%)
Feb 23, 2007
31.60
32.18
31.41
32.10
21,542,926
+0.50(+1.58%)
Feb 22, 2007
31.60
32.08
31.32
31.60
15,487,892
-0.05(-0.16%)
Feb 21, 2007
31.74
31.77
31.22
31.65
28,003,128
-0.36(-1.12%)
Feb 20, 2007
31.80
32.21
31.39
32.01
20,028,004
+0.10(+0.31%)
Feb 16, 2007
31.00
32.00
31.00
31.91
36,778,812
+0.66(+2.11%)
Feb 15, 2007
30.82
31.65
30.69
31.25
28,160,360
+0.59(+1.92%)
Feb 14, 2007
29.69
30.86
29.64
30.66
30,822,780
+1.10(+3.72%)
Feb 13, 2007
29.37
29.68
29.26
29.56
12,802,346
+0.39(+1.34%)
Feb 12, 2007
29.29
29.77
29.05
29.17
18,316,556
-0.57(-1.92%)
Feb 09, 2007
30.07
30.16
29.51
29.74
18,172,744
-0.34(-1.13%)
Feb 08, 2007
29.75
30.24
29.73
30.08
15,563,059
+0.19(+0.64%)
Feb 07, 2007
29.35
30.15
29.12
29.89
29,163,622
+0.54(+1.84%)
Feb 06, 2007
28.61
29.56
28.60
29.35
24,506,984
+0.79(+2.77%)
Feb 05, 2007
28.67
28.80
28.36
28.56
11,163,520
-0.21(-0.73%)
Feb 02, 2007
28.57
28.92
28.45
28.77
16,483,065
+0.42(+1.48%)
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
.