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, 2005
37.03
37.35
36.85
37.20
12,498,841
-0.07(-0.19%)
May 27, 2005
36.98
37.47
36.95
37.27
10,259,191
+0.13(+0.35%)
May 26, 2005
36.45
37.19
36.35
37.14
15,550,424
+0.87(+2.40%)
May 25, 2005
36.25
36.42
36.06
36.27
15,045,089
-0.36(-0.98%)
May 24, 2005
36.87
37.10
36.45
36.63
17,481,700
-0.17(-0.46%)
May 23, 2005
36.10
37.10
36.04
36.80
21,633,428
+0.47(+1.29%)
May 20, 2005
36.60
36.64
36.13
36.33
13,779,843
-0.42(-1.14%)
May 19, 2005
36.13
36.99
36.11
36.75
21,271,924
+0.80(+2.23%)
May 18, 2005
35.79
36.58
35.69
35.95
23,780,800
+0.27(+0.76%)
May 17, 2005
35.20
35.80
35.14
35.68
13,179,293
+0.23(+0.65%)
May 16, 2005
34.78
35.50
34.74
35.45
15,675,235
+0.63(+1.81%)
May 13, 2005
34.71
35.35
34.35
34.82
15,870,578
+0.11(+0.32%)
May 12, 2005
34.95
35.37
34.54
34.71
18,911,682
-0.17(-0.49%)
May 11, 2005
34.09
34.88
33.69
34.88
19,543,424
+0.82(+2.41%)
May 10, 2005
34.30
34.37
33.86
34.06
13,629,360
-0.53(-1.53%)
May 09, 2005
34.48
34.65
34.25
34.59
10,001,770
+0.07(+0.20%)
May 06, 2005
35.00
35.08
34.45
34.52
14,229,312
-0.19(-0.55%)
May 05, 2005
35.10
35.29
34.43
34.71
16,979,306
-0.47(-1.34%)
May 04, 2005
34.43
35.50
34.38
35.18
23,865,036
+0.90(+2.63%)
May 03, 2005
34.05
34.60
33.90
34.28
22,057,626
-0.10(-0.29%)
May 02, 2005
34.44
34.85
34.03
34.38
13,248,469
-0.12(-0.35%)
Apr 29, 2005
34.60
34.75
33.92
34.50
15,762,667
+0.17(+0.50%)
Apr 28, 2005
34.70
34.93
34.02
34.33
16,163,672
-0.62(-1.77%)
Apr 27, 2005
34.70
35.14
34.59
34.95
14,963,935
-0.05(-0.14%)
Apr 26, 2005
35.12
35.42
34.80
35.00
18,025,496
-0.49(-1.38%)
Apr 25, 2005
34.58
35.59
34.58
35.49
23,886,772
+0.62(+1.78%)
Apr 22, 2005
35.21
35.88
34.50
34.87
31,876,514
-1.00(-2.79%)
Apr 21, 2005
35.12
35.91
34.71
35.87
27,973,376
+1.22(+3.52%)
Apr 20, 2005
34.96
35.25
34.36
34.65
50,172,668
+1.43(+4.31%)
Apr 19, 2005
32.96
33.33
32.42
33.22
34,528,924
+0.67(+2.06%)
Apr 18, 2005
32.43
33.09
32.40
32.55
19,202,800
+0.09(+0.28%)
Apr 15, 2005
32.96
33.41
32.29
32.46
27,053,032
-1.00(-2.99%)
Apr 14, 2005
33.63
34.20
33.40
33.46
19,910,552
-0.14(-0.42%)
Apr 13, 2005
34.16
34.46
33.40
33.60
16,890,230
-0.68(-1.98%)
Apr 12, 2005
34.35
34.50
33.74
34.28
22,732,952
-0.32(-0.92%)
Apr 11, 2005
34.97
35.09
34.54
34.60
11,763,732
-0.16(-0.46%)
Apr 08, 2005
35.04
35.14
34.65
34.76
11,106,435
-0.31(-0.88%)
Apr 07, 2005
34.45
35.25
34.45
35.07
20,602,518
+0.58(+1.68%)
Apr 06, 2005
35.14
35.42
34.12
34.49
23,596,720
-0.66(-1.88%)
Apr 05, 2005
35.15
35.40
34.84
35.15
20,330,220
+0.08(+0.23%)
Apr 04, 2005
34.34
35.27
33.75
35.07
27,877,992
+0.79(+2.30%)
Apr 01, 2005
34.18
34.77
34.15
34.28
28,063,512
+0.38(+1.12%)
Mar 31, 2005
33.55
34.20
33.20
33.90
25,477,290
+0.42(+1.25%)
Mar 30, 2005
32.31
33.60
32.27
33.48
28,387,788
+1.32(+4.10%)
Mar 29, 2005
32.18
32.84
31.79
32.16
23,555,784
-0.09(-0.28%)
Mar 28, 2005
32.21
32.50
32.10
32.25
20,682,810
+0.84(+2.67%)
Mar 24, 2005
31.94
32.09
31.41
31.41
23,224,772
+0.54(+1.75%)
Mar 23, 2005
30.91
31.33
30.85
30.87
13,943,925
-0.12(-0.39%)
Mar 22, 2005
31.70
31.98
30.86
30.99
19,637,494
-0.63(-1.99%)
Mar 21, 2005
31.29
31.77
30.98
31.62
18,471,786
+0.51(+1.64%)
Mar 18, 2005
31.53
31.73
30.91
31.11
21,699,512
-0.50(-1.58%)
Mar 17, 2005
31.80
31.98
31.54
31.61
13,762,346
+0.03(+0.09%)
Mar 16, 2005
31.87
32.35
31.40
31.58
18,130,060
-0.36(-1.13%)
Mar 15, 2005
31.61
32.28
31.53
31.94
21,028,526
+0.62(+1.98%)
Mar 14, 2005
31.74
31.83
30.65
31.32
19,737,964
-0.33(-1.04%)
Mar 11, 2005
31.86
32.21
31.65
31.65
13,380,612
-0.26(-0.81%)
Mar 10, 2005
32.43
32.56
31.60
31.91
19,386,856
-0.41(-1.27%)
Mar 09, 2005
33.01
33.15
32.01
32.32
21,824,378
-0.84(-2.53%)
Mar 08, 2005
33.55
33.73
33.14
33.16
17,841,040
+0.07(+0.21%)
Mar 07, 2005
32.40
33.31
32.36
33.09
18,012,988
+0.73(+2.26%)
Mar 04, 2005
32.36
32.57
31.76
32.36
17,499,732
+0.05(+0.15%)
Mar 03, 2005
32.25
32.48
31.80
32.31
17,995,040
+0.08(+0.25%)
Mar 02, 2005
32.07
32.60
31.75
32.23
15,365,236
-0.07(-0.22%)
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
.