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 (%)
May 30, 2003
15.15
15.18
14.76
14.92
16,049,600
-0.15(-1.03%)
May 29, 2003
14.97
15.36
14.88
15.07
11,166,700
+0.12(+0.84%)
May 28, 2003
15.01
15.14
14.79
14.95
13,191,500
-0.04(-0.23%)
May 27, 2003
13.94
15.10
13.76
14.98
22,399,600
+0.74(+5.19%)
May 23, 2003
13.50
14.26
13.45
14.24
15,213,400
+0.80(+5.95%)
May 22, 2003
13.15
13.51
13.02
13.45
8,500,000
+0.36(+2.71%)
May 21, 2003
13.29
13.32
12.99
13.09
9,790,700
-0.20(-1.50%)
May 20, 2003
13.17
13.46
13.05
13.29
17,449,000
+0.31(+2.43%)
May 19, 2003
13.73
13.80
12.88
12.97
16,038,000
-0.90(-6.49%)
May 16, 2003
13.71
14.00
13.65
13.88
10,156,600
+0.12(+0.87%)
May 15, 2003
13.54
13.81
13.39
13.76
9,696,100
+0.21(+1.55%)
May 14, 2003
13.61
13.78
13.49
13.54
12,288,100
-0.06(-0.48%)
May 13, 2003
12.98
13.84
12.94
13.61
20,460,700
+0.52(+4.01%)
May 12, 2003
12.49
13.12
12.45
13.09
11,333,500
+0.57(+4.51%)
May 09, 2003
12.56
12.68
12.37
12.52
7,491,000
-0.02(-0.16%)
May 08, 2003
12.32
12.67
12.24
12.54
8,191,600
+0.16(+1.29%)
May 07, 2003
12.51
12.54
12.30
12.38
7,164,000
-0.19(-1.55%)
May 06, 2003
12.54
12.75
12.44
12.57
9,988,200
+0.06(+0.48%)
May 05, 2003
12.67
12.76
12.45
12.52
8,988,800
-0.06(-0.48%)
May 02, 2003
12.38
12.63
12.29
12.57
8,760,200
+0.30(+2.44%)
May 01, 2003
12.39
12.39
12.02
12.28
8,747,900
-0.11(-0.89%)
Apr 30, 2003
12.46
12.62
12.32
12.38
8,111,700
-0.12(-0.96%)
Apr 29, 2003
12.61
12.79
12.38
12.51
8,016,700
-0.14(-1.11%)
Apr 28, 2003
12.60
12.71
12.28
12.64
9,783,500
+0.16(+1.32%)
Apr 25, 2003
12.90
12.91
12.42
12.48
11,999,000
-0.24(-1.93%)
Apr 24, 2003
12.60
12.85
12.54
12.72
9,216,600
-0.08(-0.59%)
Apr 23, 2003
12.88
13.12
12.71
12.80
12,454,200
-0.03(-0.23%)
Apr 22, 2003
12.56
12.87
12.48
12.83
11,351,700
+0.12(+0.98%)
Apr 21, 2003
12.50
12.84
12.43
12.71
11,414,800
+0.16(+1.28%)
Apr 17, 2003
12.36
12.55
12.28
12.54
11,098,500
+0.21(+1.70%)
Apr 16, 2003
12.51
12.62
12.23
12.34
13,847,400
-0.07(-0.56%)
Apr 15, 2003
12.06
12.50
12.04
12.40
13,963,000
+0.23(+1.89%)
Apr 14, 2003
11.89
12.22
11.83
12.18
15,373,300
-0.04(-0.33%)
Apr 11, 2003
12.18
12.46
11.78
12.21
22,073,700
+0.08(+0.66%)
Apr 10, 2003
11.86
12.19
11.56
12.13
36,549,200
+0.70(+6.12%)
Apr 09, 2003
11.90
11.96
11.32
11.44
24,604,500
-0.47(-3.95%)
Apr 08, 2003
12.09
12.12
11.82
11.90
12,723,200
-0.10(-0.79%)
Apr 07, 2003
12.51
12.62
11.97
12.00
17,811,200
-0.03(-0.21%)
Apr 04, 2003
12.03
12.10
11.55
12.03
24,892,500
-0.14(-1.19%)
Apr 03, 2003
12.03
12.39
11.66
12.17
13,890,200
+0.30(+2.53%)
Apr 02, 2003
11.52
11.96
11.34
11.87
18,543,400
+0.47(+4.17%)
Apr 01, 2003
11.65
11.80
11.26
11.39
23,752,600
-0.62(-5.12%)
Mar 31, 2003
11.91
12.20
11.82
12.01
13,680,739
-0.18(-1.48%)
Mar 28, 2003
12.14
12.38
12.12
12.19
10,903,568
-0.02(-0.12%)
Mar 27, 2003
12.35
12.49
12.12
12.21
18,155,616
-0.18(-1.41%)
Mar 26, 2003
12.24
12.49
11.78
12.38
18,306,044
+0.57(+4.83%)
Mar 25, 2003
11.68
12.27
11.64
11.81
17,682,514
+0.13(+1.16%)
Mar 24, 2003
11.41
11.86
11.27
11.68
16,907,026
-0.31(-2.59%)
Mar 21, 2003
11.80
12.10
11.46
11.98
18,129,408
+0.56(+4.90%)
Mar 20, 2003
11.02
11.63
10.90
11.43
14,725,399
+0.32(+2.88%)
Mar 19, 2003
11.03
11.19
10.70
11.11
12,402,790
+0.12(+1.09%)
Mar 18, 2003
10.93
11.05
10.75
10.98
12,852,737
-0.21(-1.83%)
Mar 17, 2003
10.06
11.20
10.04
11.19
21,102,846
+0.84(+8.17%)
Mar 14, 2003
10.25
10.41
10.03
10.35
9,150,583
+0.22(+2.17%)
Mar 13, 2003
9.845
10.24
9.735
10.12
11,853,800
+0.53(+5.52%)
Mar 12, 2003
9.470
9.611
9.235
9.595
6,853,877
+0.12(+1.21%)
Mar 11, 2003
9.630
9.670
9.410
9.480
6,033,200
-0.12(-1.20%)
Mar 10, 2003
9.695
9.825
9.545
9.595
5,961,400
-0.21(-2.19%)
Mar 07, 2003
9.625
9.835
9.400
9.810
9,193,990
+0.09(+0.93%)
Mar 06, 2003
9.915
9.915
9.600
9.720
10,068,100
-0.23(-2.31%)
Mar 05, 2003
9.990
10.06
9.865
9.950
6,155,600
+0.01(+0.15%)
Mar 04, 2003
9.960
10.09
9.875
9.935
10,488,400
-0.03(-0.25%)
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
.