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 29, 2015
43.45
43.59
42.81
42.94
10,927,975
-0.13(-0.31%)
May 28, 2015
43.06
43.42
42.93
43.07
9,414,027
-0.31(-0.71%)
May 27, 2015
42.60
43.44
42.28
43.38
13,686,517
+0.53(+1.24%)
May 26, 2015
43.41
43.50
42.58
42.85
12,795,830
-0.63(-1.46%)
May 22, 2015
43.58
43.48
43.48
43.48
10,279,400
-0.19(-0.44%)
May 21, 2015
43.06
43.87
43.05
43.67
30,403,438
+0.88(+2.07%)
May 20, 2015
42.28
43.04
42.16
42.79
54,516,452
+1.81(+4.42%)
May 19, 2015
44.38
44.66
39.12
40.98
45,315,180
-3.38(-7.62%)
May 18, 2015
44.52
44.57
44.04
44.36
9,228,572
-0.39(-0.87%)
May 15, 2015
45.00
45.07
44.69
44.75
7,768,610
-0.20(-0.44%)
May 14, 2015
44.53
44.99
44.45
44.95
10,301,798
+0.55(+1.25%)
May 13, 2015
44.03
44.67
43.98
44.40
10,986,614
+0.55(+1.27%)
May 12, 2015
44.30
44.31
43.69
43.84
14,264,755
+0.24(+0.55%)
May 11, 2015
43.82
44.14
43.59
43.60
11,507,546
-0.49(-1.11%)
May 08, 2015
44.34
44.55
44.00
44.09
15,750,163
+0.22(+0.50%)
May 07, 2015
44.93
44.98
43.55
43.87
28,213,710
+2.21(+5.30%)
May 06, 2015
41.31
41.73
41.21
41.66
13,968,810
+0.36(+0.87%)
May 05, 2015
41.86
41.99
40.81
41.30
19,376,776
-0.74(-1.76%)
May 04, 2015
42.50
42.55
41.84
42.04
14,468,790
-0.47(-1.11%)
May 01, 2015
42.55
42.68
42.09
42.51
10,467,625
-0.05(-0.13%)
Apr 30, 2015
43.12
43.31
42.26
42.56
14,257,802
-0.72(-1.65%)
Apr 29, 2015
43.88
44.05
43.09
43.28
12,709,328
-1.06(-2.39%)
Apr 28, 2015
44.34
44.57
43.94
44.34
7,192,900
-0.02(-0.05%)
Apr 27, 2015
44.65
45.10
44.25
44.36
10,855,345
-0.16(-0.36%)
Apr 24, 2015
43.73
44.71
43.69
44.52
11,281,077
+0.83(+1.89%)
Apr 23, 2015
43.92
44.06
43.58
43.70
14,295,903
-0.28(-0.64%)
Apr 22, 2015
44.58
44.85
43.67
43.98
32,281,824
-0.52(-1.16%)
Apr 21, 2015
45.15
45.18
44.45
44.49
18,544,354
-0.16(-0.37%)
Apr 20, 2015
44.73
44.91
44.41
44.66
10,227,468
+0.20(+0.46%)
Apr 17, 2015
45.30
45.44
44.25
44.45
13,591,630
-1.33(-2.91%)
Apr 16, 2015
45.82
46.13
45.53
45.78
13,832,043
+0.05(+0.11%)
Apr 15, 2015
45.46
45.83
45.23
45.73
15,038,962
+0.20(+0.45%)
Apr 14, 2015
44.82
45.64
44.79
45.52
12,365,803
+0.75(+1.69%)
Apr 13, 2015
45.25
45.59
44.72
44.77
8,836,319
-0.41(-0.91%)
Apr 10, 2015
45.79
45.79
45.00
45.18
8,436,364
-0.45(-0.99%)
Apr 09, 2015
45.70
46.17
45.16
45.63
13,677,977
+0.46(+1.02%)
Apr 08, 2015
43.86
45.19
43.80
45.17
16,058,717
+1.56(+3.58%)
Apr 07, 2015
43.79
44.22
43.56
43.61
11,381,507
-0.06(-0.14%)
Apr 06, 2015
43.82
44.03
43.61
43.67
10,715,992
-0.48(-1.09%)
Apr 02, 2015
44.24
44.15
44.15
44.15
12,229,400
+0.02(+0.05%)
Apr 01, 2015
44.45
44.60
43.95
44.13
14,721,967
-0.30(-0.69%)
Mar 31, 2015
44.82
45.20
44.42
44.44
10,415,517
-0.52(-1.15%)
Mar 30, 2015
45.36
45.42
44.81
44.95
8,883,305
-0.15(-0.33%)
Mar 27, 2015
45.20
45.67
45.01
45.10
20,563,454
+0.63(+1.42%)
Mar 26, 2015
43.78
44.67
43.68
44.47
16,138,160
+0.27(+0.61%)
Mar 25, 2015
44.59
44.93
44.13
44.20
14,036,410
-0.22(-0.50%)
Mar 24, 2015
44.64
44.78
44.28
44.42
7,555,451
-0.30(-0.66%)
Mar 23, 2015
45.25
45.54
44.71
44.72
8,265,562
-0.32(-0.71%)
Mar 20, 2015
45.37
45.58
44.91
45.03
14,194,173
+0.05(+0.12%)
Mar 19, 2015
44.90
45.45
44.85
44.98
14,758,023
+0.31(+0.69%)
Mar 18, 2015
43.58
44.71
43.43
44.67
18,914,600
+0.89(+2.02%)
Mar 17, 2015
43.54
44.15
43.46
43.78
9,652,391
+0.27(+0.63%)
Mar 16, 2015
42.93
43.88
42.75
43.51
11,374,935
+0.64(+1.49%)
Mar 13, 2015
42.84
42.98
42.44
42.87
9,087,016
-0.08(-0.19%)
Mar 12, 2015
42.70
43.36
42.58
42.95
8,384,582
+0.45(+1.06%)
Mar 11, 2015
42.77
42.99
42.36
42.50
10,006,132
-0.17(-0.41%)
Mar 10, 2015
42.57
42.92
42.18
42.67
10,599,025
-0.30(-0.71%)
Mar 09, 2015
43.60
43.93
42.67
42.98
11,800,452
-0.46(-1.06%)
Mar 06, 2015
43.98
44.24
43.41
43.44
11,888,005
-0.72(-1.63%)
Mar 05, 2015
44.18
44.31
43.50
44.16
11,866,158
+0.17(+0.39%)
Mar 04, 2015
42.08
44.38
42.62
43.99
30,037,348
+1.37(+3.21%)
Mar 03, 2015
43.70
43.95
42.42
42.62
22,379,116
-1.49(-3.38%)
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
.