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, 2017
50.60
50.65
49.97
50.32
8,750,670
-0.24(-0.47%)
May 30, 2017
50.67
50.93
50.50
50.56
8,399,968
-0.11(-0.22%)
May 26, 2017
50.50
50.74
50.32
50.67
6,049,533
+0.07(+0.14%)
May 25, 2017
50.48
50.75
50.05
50.60
11,961,471
+0.28(+0.56%)
May 24, 2017
50.18
50.59
49.90
50.32
12,238,852
+0.01(+0.02%)
May 23, 2017
50.45
50.90
50.26
50.31
7,341,782
-0.34(-0.67%)
May 22, 2017
50.51
51.08
50.22
50.65
9,696,615
+0.47(+0.94%)
May 19, 2017
50.03
51.22
50.02
50.18
11,181,962
+0.55(+1.11%)
May 18, 2017
48.68
50.03
47.74
49.63
13,737,509
-0.02(-0.04%)
May 17, 2017
50.70
50.70
49.45
49.65
20,952,644
-1.31(-2.57%)
May 16, 2017
50.05
51.12
50.03
50.96
19,423,178
+1.10(+2.21%)
May 15, 2017
49.71
49.94
49.48
49.86
9,129,185
+0.21(+0.42%)
May 12, 2017
49.75
49.75
49.44
49.65
6,185,780
-0.04(-0.08%)
May 11, 2017
49.45
49.71
49.14
49.69
6,142,909
+0.29(+0.59%)
May 10, 2017
49.40
49.60
49.14
49.40
8,360,446
-0.09(-0.18%)
May 09, 2017
49.14
49.67
48.94
49.49
10,278,944
+0.64(+1.31%)
May 08, 2017
48.71
48.96
48.51
48.85
10,059,557
+0.36(+0.74%)
May 05, 2017
48.45
48.66
48.27
48.49
7,835,467
+0.04(+0.08%)
May 04, 2017
48.63
48.68
48.16
48.45
6,208,893
-0.09(-0.19%)
May 03, 2017
49.19
49.19
48.17
48.54
4,702,411
-0.55(-1.12%)
May 02, 2017
48.72
49.30
48.72
49.09
6,106,215
+0.48(+0.99%)
May 01, 2017
48.22
48.78
48.12
48.61
6,386,542
+0.40(+0.83%)
Apr 28, 2017
48.45
48.50
48.16
48.21
4,925,538
-0.15(-0.31%)
Apr 27, 2017
48.08
48.47
48.02
48.36
10,635,392
+0.10(+0.21%)
Apr 26, 2017
48.40
48.47
48.17
48.26
4,053,137
-0.14(-0.29%)
Apr 25, 2017
48.46
48.16
48.40
10,288,234
+0.25(+0.52%)
Apr 24, 2017
47.89
48.20
47.75
48.15
9,860,283
+0.63(+1.33%)
Apr 21, 2017
47.73
47.77
47.37
47.52
7,054,995
-0.15(-0.31%)
Apr 20, 2017
47.25
47.84
47.07
47.67
10,924,866
+0.67(+1.43%)
Apr 19, 2017
47.60
47.88
46.92
47.00
12,177,241
-0.56(-1.18%)
Apr 18, 2017
47.25
47.74
47.14
47.56
9,341,364
+0.17(+0.36%)
Apr 17, 2017
47.02
47.42
46.92
47.39
3,856,965
+0.49(+1.04%)
Apr 13, 2017
46.85
47.11
46.61
46.90
3,762,132
+0.07(+0.15%)
Apr 12, 2017
46.80
47.16
46.67
46.83
5,127,330
+0.04(+0.09%)
Apr 11, 2017
47.03
47.21
46.42
46.79
5,593,867
-0.42(-0.89%)
Apr 10, 2017
46.49
47.41
46.40
47.21
7,817,942
+0.77(+1.66%)
Apr 07, 2017
46.23
46.53
45.96
46.44
4,629,814
+0.16(+0.35%)
Apr 06, 2017
46.38
46.43
46.04
46.28
4,124,602
-0.10(-0.22%)
Apr 05, 2017
46.41
46.92
46.24
46.38
4,840,299
+0.15(+0.32%)
Apr 04, 2017
46.30
46.47
46.12
46.23
4,758,401
-0.20(-0.43%)
Apr 03, 2017
46.50
46.85
46.16
46.43
7,675,378
+0.02(+0.04%)
Mar 31, 2017
46.52
46.70
46.27
46.41
7,814,123
-0.21(-0.45%)
Mar 30, 2017
46.80
47.05
46.60
46.62
3,449,091
-0.16(-0.34%)
Mar 29, 2017
46.52
46.84
46.30
46.78
4,403,367
+0.21(+0.45%)
Mar 28, 2017
46.33
46.76
46.24
46.57
4,630,801
+0.17(+0.37%)
Mar 27, 2017
45.92
46.48
45.74
46.40
6,016,524
+0.00(+0.00%)
Mar 24, 2017
46.65
46.87
46.14
46.40
5,607,667
-0.20(-0.43%)
Mar 23, 2017
46.13
46.78
46.09
46.60
8,297,815
+0.54(+1.17%)
Mar 22, 2017
45.61
46.14
45.60
46.06
6,773,395
+0.29(+0.63%)
Mar 21, 2017
47.00
47.19
45.68
45.77
6,469,239
-1.00(-2.14%)
Mar 20, 2017
46.62
47.16
46.52
46.77
5,822,991
+0.18(+0.39%)
Mar 17, 2017
46.73
46.90
46.50
46.59
6,192,404
-0.02(-0.04%)
Mar 16, 2017
46.60
46.62
46.30
46.61
3,627,081
+0.32(+0.69%)
Mar 15, 2017
46.55
46.55
45.90
46.29
6,277,798
-0.08(-0.17%)
Mar 14, 2017
46.41
46.76
46.19
46.37
3,800,294
-0.20(-0.43%)
Mar 13, 2017
46.10
47.00
46.10
46.57
4,702,990
+0.59(+1.28%)
Mar 10, 2017
46.20
46.20
45.75
45.98
3,824,529
+0.04(+0.09%)
Mar 09, 2017
45.87
46.12
45.68
45.94
3,767,567
-0.04(-0.09%)
Mar 08, 2017
45.85
46.19
45.73
45.98
3,331,722
+0.25(+0.55%)
Mar 07, 2017
45.50
45.91
45.49
45.73
5,116,841
+0.09(+0.20%)
Mar 06, 2017
45.61
45.69
45.39
45.64
6,694,763
-0.27(-0.59%)
Mar 03, 2017
45.88
46.00
45.60
45.91
6,758,310
-0.03(-0.07%)
Mar 02, 2017
46.02
46.13
45.62
45.94
7,016,956
-0.30(-0.65%)
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
.