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 31, 2000
113.75
117.31
112.81
113.06
14,176,900
-3.94(-3.37%)
May 30, 2000
115.69
120.00
114.50
117.00
8,867,000
+4.94(+4.41%)
May 26, 2000
114.50
116.12
111.00
112.06
6,331,100
-2.94(-2.55%)
May 25, 2000
121.50
123.62
113.00
115.00
9,394,400
-7.75(-6.31%)
May 24, 2000
117.50
124.00
112.00
122.75
11,364,600
+4.44(+3.75%)
May 23, 2000
125.25
127.38
118.00
118.31
8,952,200
-7.94(-6.29%)
May 22, 2000
120.12
128.00
113.25
126.25
15,999,200
+5.94(+4.94%)
May 19, 2000
131.38
134.69
120.00
120.31
14,130,800
-11.69(-8.85%)
May 18, 2000
137.50
137.56
130.00
132.00
7,606,600
-5.81(-4.22%)
May 17, 2000
132.50
139.75
131.88
137.81
10,421,200
+2.19(+1.61%)
May 16, 2000
133.38
138.25
130.00
135.62
10,179,700
+5.62(+4.33%)
May 15, 2000
125.12
130.00
120.64
130.00
5,796,000
+4.31(+3.43%)
May 12, 2000
126.50
131.44
125.06
125.69
7,426,700
+0.38(+0.30%)
May 11, 2000
121.81
126.00
119.50
125.31
7,481,400
+6.42(+5.40%)
May 10, 2000
115.31
122.50
112.50
118.89
9,386,300
+1.45(+1.24%)
May 09, 2000
121.50
122.25
115.00
117.44
6,828,100
-3.31(-2.74%)
May 08, 2000
122.94
125.50
120.50
120.75
3,979,400
-4.94(-3.93%)
May 05, 2000
122.00
128.00
122.00
125.69
4,187,300
+1.50(+1.21%)
May 04, 2000
124.50
127.00
121.06
124.19
6,500,000
+2.13(+1.74%)
May 03, 2000
120.31
124.75
116.06
122.06
7,191,500
-0.50(-0.41%)
May 02, 2000
129.12
131.50
121.62
122.56
6,829,100
-8.31(-6.35%)
May 01, 2000
134.75
136.00
126.94
130.88
7,126,200
+0.62(+0.48%)
Apr 28, 2000
126.75
131.88
125.50
130.25
7,454,400
+5.94(+4.78%)
Apr 27, 2000
114.50
126.75
113.00
124.31
9,982,100
+5.19(+4.35%)
Apr 26, 2000
124.50
126.88
118.25
119.12
8,334,800
-5.38(-4.32%)
Apr 25, 2000
118.75
127.00
118.75
124.50
12,578,200
+10.62(+9.33%)
Apr 24, 2000
115.00
119.12
107.00
113.88
10,987,400
-9.25(-7.51%)
Apr 20, 2000
126.50
129.12
119.50
123.12
6,550,300
-2.75(-2.18%)
Apr 19, 2000
129.38
134.50
122.00
125.88
9,163,000
-0.81(-0.64%)
Apr 18, 2000
116.94
127.50
115.50
126.69
12,433,000
+12.31(+10.77%)
Apr 17, 2000
111.25
122.94
108.00
114.38
22,234,300
-1.62(-1.40%)
Apr 14, 2000
130.25
135.25
111.00
116.00
19,233,700
-20.12(-14.78%)
Apr 13, 2000
136.97
148.12
134.31
136.12
14,011,400
-0.06(-0.05%)
Apr 12, 2000
136.62
142.94
130.50
136.19
14,848,400
+2.69(+2.01%)
Apr 11, 2000
139.56
142.50
132.50
133.50
14,426,800
-8.44(-5.94%)
Apr 10, 2000
152.88
153.00
141.00
141.94
12,430,000
-9.19(-6.08%)
Apr 07, 2000
156.75
160.00
150.75
151.12
12,480,700
-2.88(-1.87%)
Apr 06, 2000
161.94
171.25
150.69
154.00
27,995,200
-11.56(-6.98%)
Apr 05, 2000
162.00
169.88
158.50
165.56
13,685,900
-1.81(-1.08%)
Apr 04, 2000
165.00
171.00
132.75
167.38
21,265,200
+7.25(+4.53%)
Apr 03, 2000
168.75
173.00
159.38
160.12
9,661,400
-11.25(-6.56%)
Mar 31, 2000
175.25
177.25
160.50
171.38
10,842,000
+1.88(+1.11%)
Mar 30, 2000
172.50
187.06
160.25
169.50
15,866,500
-7.56(-4.27%)
Mar 29, 2000
193.44
196.50
174.00
177.06
10,786,900
-17.94(-9.20%)
Mar 28, 2000
197.00
200.75
192.00
195.00
6,415,100
-5.75(-2.86%)
Mar 27, 2000
195.62
205.19
195.00
200.75
8,639,900
+6.75(+3.48%)
Mar 24, 2000
193.50
201.00
188.00
194.00
7,353,900
+3.00(+1.57%)
Mar 23, 2000
193.38
203.00
190.50
191.00
7,354,300
-6.19(-3.14%)
Mar 22, 2000
189.44
205.62
188.50
197.19
15,692,300
+5.44(+2.84%)
Mar 21, 2000
173.00
193.25
168.56
191.75
12,616,400
+19.73(+11.47%)
Mar 20, 2000
172.19
175.38
165.25
172.02
5,202,300
+0.89(+0.52%)
Mar 17, 2000
169.12
176.94
169.00
171.12
5,611,500
+0.94(+0.55%)
Mar 16, 2000
159.19
173.00
156.06
170.19
8,524,800
+11.69(+7.37%)
Mar 15, 2000
168.75
169.00
155.12
158.50
8,821,700
-10.25(-6.07%)
Mar 14, 2000
178.50
183.53
167.94
168.75
7,884,300
-7.06(-4.02%)
Mar 13, 2000
168.12
180.50
168.00
175.81
6,015,500
-2.25(-1.26%)
Mar 10, 2000
181.17
183.00
175.62
178.06
5,203,300
-5.19(-2.83%)
Mar 09, 2000
175.25
185.00
172.00
183.25
8,702,500
+6.25(+3.53%)
Mar 08, 2000
174.62
181.00
165.00
177.00
8,579,600
+5.62(+3.28%)
Mar 07, 2000
174.88
180.38
168.00
171.38
8,672,800
-0.19(-0.11%)
Mar 06, 2000
163.50
177.00
162.73
171.56
12,782,800
+13.56(+8.58%)
Mar 03, 2000
156.00
163.00
151.00
158.00
7,486,200
+3.06(+1.98%)
Mar 02, 2000
155.02
159.00
152.00
154.94
6,113,700
-3.56(-2.25%)
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
.