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, 2014
34.92
34.93
34.13
34.65
13,172,341
-0.25(-0.72%)
May 29, 2014
34.90
35.10
34.67
34.90
9,749,300
+0.12(+0.35%)
May 28, 2014
35.15
35.17
34.42
34.78
16,046,020
-0.34(-0.97%)
May 27, 2014
35.00
35.13
34.73
35.12
12,722,075
+0.10(+0.29%)
May 23, 2014
34.85
35.02
35.02
35.02
16,294,400
+0.32(+0.92%)
May 22, 2014
34.60
34.84
34.26
34.70
13,544,395
+0.34(+0.99%)
May 21, 2014
34.00
34.39
33.89
34.36
13,760,192
+0.49(+1.45%)
May 20, 2014
33.99
34.47
33.67
33.87
18,499,680
-0.02(-0.06%)
May 19, 2014
33.41
33.99
33.28
33.89
14,806,178
+0.48(+1.44%)
May 16, 2014
33.66
33.66
33.10
33.41
18,847,816
-0.39(-1.15%)
May 15, 2014
34.18
34.19
33.40
33.80
18,795,640
-0.37(-1.08%)
May 14, 2014
34.48
34.65
33.98
34.17
17,011,026
-0.23(-0.67%)
May 13, 2014
34.43
34.69
34.17
34.40
12,462,762
-0.05(-0.15%)
May 12, 2014
33.99
34.59
33.87
34.45
22,438,528
+0.69(+2.04%)
May 09, 2014
34.01
34.10
33.41
33.76
20,303,364
-0.16(-0.47%)
May 08, 2014
33.88
34.57
33.61
33.92
30,364,020
-0.15(-0.44%)
May 07, 2014
35.99
35.99
33.67
34.07
65,939,780
-2.42(-6.63%)
May 06, 2014
36.94
37.16
36.48
36.49
18,202,398
-0.42(-1.14%)
May 05, 2014
36.68
37.05
36.30
36.91
13,077,439
+0.04(+0.11%)
May 02, 2014
36.59
37.12
36.21
36.87
22,454,080
+0.36(+0.99%)
May 01, 2014
36.26
36.69
36.00
36.51
19,450,544
+0.56(+1.56%)
Apr 30, 2014
35.89
36.44
35.25
35.95
23,252,160
+0.12(+0.33%)
Apr 29, 2014
34.37
35.89
34.12
35.83
28,541,412
+1.84(+5.41%)
Apr 28, 2014
34.67
35.00
33.65
33.99
30,377,790
-0.49(-1.42%)
Apr 25, 2014
35.03
35.10
34.29
34.48
19,401,602
-0.76(-2.16%)
Apr 24, 2014
35.82
35.82
34.77
35.24
17,170,760
-0.20(-0.56%)
Apr 23, 2014
36.08
36.19
35.40
35.44
18,952,280
-0.70(-1.94%)
Apr 22, 2014
36.71
36.85
36.11
36.14
17,882,074
-0.26(-0.71%)
Apr 21, 2014
36.60
36.65
35.89
36.40
15,784,966
+0.02(+0.05%)
Apr 17, 2014
36.29
36.38
36.38
36.38
28,932,700
+0.03(+0.08%)
Apr 16, 2014
36.98
37.30
35.81
36.35
61,371,760
+2.14(+6.26%)
Apr 15, 2014
33.93
34.28
32.64
34.21
48,186,352
+0.77(+2.29%)
Apr 14, 2014
33.55
34.04
33.04
33.45
26,280,700
+0.58(+1.75%)
Apr 11, 2014
32.64
33.48
32.15
32.87
28,046,500
-0.53(-1.59%)
Apr 10, 2014
34.88
34.98
33.09
33.40
33,951,504
-1.47(-4.22%)
Apr 09, 2014
34.19
35.00
33.95
34.87
21,580,960
+1.04(+3.07%)
Apr 08, 2014
33.10
34.43
33.02
33.83
35,419,524
+0.76(+2.30%)
Apr 07, 2014
34.11
34.37
32.53
33.07
47,739,536
-1.19(-3.47%)
Apr 04, 2014
36.01
36.05
33.83
34.26
41,049,936
-1.50(-4.19%)
Apr 03, 2014
36.66
36.79
35.51
35.76
16,763,162
-0.88(-2.40%)
Apr 02, 2014
36.68
36.86
36.56
36.64
14,512,509
+0.15(+0.41%)
Apr 01, 2014
36.16
36.86
36.15
36.49
15,726,298
+0.59(+1.64%)
Mar 31, 2014
36.46
36.58
35.83
35.90
15,145,435
+0.00(+0.00%)
Mar 28, 2014
35.77
36.73
35.53
35.90
18,292,876
+0.31(+0.87%)
Mar 27, 2014
35.50
36.15
35.05
35.59
21,916,830
+0.14(+0.39%)
Mar 26, 2014
36.24
36.74
35.45
35.45
20,872,004
-0.48(-1.34%)
Mar 25, 2014
37.00
37.07
35.86
35.93
31,553,278
-0.75(-2.04%)
Mar 24, 2014
38.00
38.04
36.28
36.68
29,554,446
-1.26(-3.32%)
Mar 21, 2014
38.10
38.27
37.73
37.94
16,047,736
+0.17(+0.45%)
Mar 20, 2014
38.37
38.47
37.42
37.77
19,288,188
-0.84(-2.18%)
Mar 19, 2014
39.66
39.94
38.51
38.61
19,214,384
-0.84(-2.13%)
Mar 18, 2014
39.00
39.51
38.80
39.45
16,740,396
+0.34(+0.87%)
Mar 17, 2014
39.00
39.36
38.61
39.11
29,594,056
+1.51(+4.02%)
Mar 14, 2014
36.69
38.18
36.45
37.60
30,862,258
+0.37(+0.99%)
Mar 13, 2014
38.05
38.42
36.81
37.23
21,167,092
-0.27(-0.72%)
Mar 12, 2014
37.21
37.61
36.48
37.50
14,789,688
-0.06(-0.16%)
Mar 11, 2014
38.25
38.30
37.43
37.56
12,590,458
-0.49(-1.29%)
Mar 10, 2014
38.63
38.78
37.91
38.05
11,817,817
-0.65(-1.68%)
Mar 07, 2014
39.71
39.91
38.45
38.70
14,496,345
-0.96(-2.42%)
Mar 06, 2014
39.60
39.98
39.50
39.66
10,625,760
+0.16(+0.41%)
Mar 05, 2014
39.83
40.15
39.19
39.50
12,513,565
-0.13(-0.33%)
Mar 04, 2014
38.76
39.79
38.68
39.63
16,122,798
+1.38(+3.61%)
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
.