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 (%)
Jul 30, 2004
30.26
31.12
30.19
30.80
16,283,400
+0.31(+1.02%)
Jul 29, 2004
30.41
30.80
30.00
30.49
18,752,700
+0.79(+2.66%)
Jul 28, 2004
29.88
30.38
28.86
29.70
24,595,600
-0.30(-1.00%)
Jul 27, 2004
28.61
30.22
28.45
30.00
25,607,400
+1.79(+6.35%)
Jul 26, 2004
28.40
28.75
27.58
28.21
21,486,500
+0.02(+0.07%)
Jul 23, 2004
28.90
28.97
28.03
28.19
15,763,200
-1.07(-3.66%)
Jul 22, 2004
27.86
29.32
27.51
29.26
26,114,700
+1.13(+4.02%)
Jul 21, 2004
29.85
30.15
28.10
28.13
19,568,500
-1.26(-4.29%)
Jul 20, 2004
28.25
29.63
28.16
29.39
19,542,200
+1.28(+4.55%)
Jul 19, 2004
28.94
29.00
27.54
28.11
32,028,300
-1.08(-3.70%)
Jul 16, 2004
30.61
30.75
29.15
29.19
18,658,800
-1.06(-3.50%)
Jul 15, 2004
31.00
31.01
30.09
30.25
13,567,200
-0.41(-1.34%)
Jul 14, 2004
29.84
31.15
29.30
30.66
18,763,000
+0.32(+1.05%)
Jul 13, 2004
30.57
30.80
30.01
30.34
19,107,300
+0.08(+0.26%)
Jul 12, 2004
29.82
30.36
29.53
30.26
19,679,800
+0.15(+0.50%)
Jul 09, 2004
30.79
30.98
29.63
30.11
26,474,000
+0.03(+0.10%)
Jul 08, 2004
29.29
31.24
28.99
30.08
87,543,600
-2.52(-7.73%)
Jul 07, 2004
33.08
33.14
32.30
32.60
37,175,600
-0.62(-1.87%)
Jul 06, 2004
33.98
34.00
32.30
33.22
27,505,400
-0.72(-2.12%)
Jul 02, 2004
34.50
34.54
33.57
33.94
16,244,500
-0.36(-1.05%)
Jul 01, 2004
35.14
35.34
34.11
34.30
28,650,500
-2.10(-5.77%)
Jun 30, 2004
35.99
36.51
35.70
36.40
21,593,300
+1.05(+2.97%)
Jun 29, 2004
35.39
35.77
35.08
35.35
15,017,800
-0.13(-0.37%)
Jun 28, 2004
35.10
36.27
34.98
35.48
24,861,400
+0.57(+1.63%)
Jun 25, 2004
34.25
35.36
33.50
34.91
20,601,000
+0.80(+2.35%)
Jun 24, 2004
33.65
34.38
33.64
34.11
16,023,300
+0.14(+0.41%)
Jun 23, 2004
32.54
34.19
32.52
33.97
27,376,300
+1.43(+4.39%)
Jun 22, 2004
31.95
32.55
31.77
32.54
15,235,500
+0.87(+2.75%)
Jun 21, 2004
32.16
32.38
31.56
31.67
12,375,500
-0.40(-1.25%)
Jun 18, 2004
32.06
32.87
31.95
32.07
15,934,700
-0.31(-0.96%)
Jun 17, 2004
32.39
32.53
31.96
32.38
11,659,400
-0.09(-0.28%)
Jun 16, 2004
32.41
32.77
32.07
32.47
11,287,900
+0.37(+1.15%)
Jun 15, 2004
32.05
32.58
31.97
32.10
14,797,500
+0.45(+1.42%)
Jun 14, 2004
32.09
32.24
31.44
31.65
11,773,300
-0.75(-2.31%)
Jun 10, 2004
32.72
32.74
31.86
32.40
17,543,900
+0.08(+0.25%)
Jun 09, 2004
33.01
33.01
32.08
32.32
17,019,900
-0.67(-2.03%)
Jun 08, 2004
32.30
33.00
32.28
32.99
18,316,300
+0.48(+1.48%)
Jun 07, 2004
32.41
32.52
32.03
32.51
18,040,200
+0.64(+2.01%)
Jun 04, 2004
31.86
32.20
31.45
31.87
16,280,500
+0.68(+2.18%)
Jun 03, 2004
31.70
31.81
31.06
31.19
18,513,300
-0.36(-1.14%)
Jun 02, 2004
32.49
32.84
31.49
31.55
30,058,700
-0.93(-2.86%)
Jun 01, 2004
30.56
32.82
30.43
32.48
28,833,600
+1.82(+5.94%)
May 28, 2004
30.49
31.16
30.30
30.66
16,683,600
+0.10(+0.33%)
May 27, 2004
30.36
30.80
30.00
30.56
18,667,800
+0.45(+1.49%)
May 26, 2004
29.82
30.40
29.77
30.11
20,977,200
-0.17(-0.56%)
May 25, 2004
28.95
30.50
28.88
30.28
25,056,800
+0.85(+2.89%)
May 24, 2004
28.84
29.76
28.84
29.43
23,712,000
+0.88(+3.08%)
May 21, 2004
28.30
28.85
28.15
28.55
15,455,500
+0.52(+1.86%)
May 20, 2004
28.14
28.30
27.51
28.03
16,542,600
+0.08(+0.29%)
May 19, 2004
28.61
28.90
27.82
27.95
25,637,700
+0.18(+0.65%)
May 18, 2004
27.63
27.98
27.31
27.77
19,091,400
+0.75(+2.78%)
May 17, 2004
26.35
27.66
26.21
27.02
13,999,000
+0.05(+0.19%)
May 14, 2004
27.54
27.67
26.75
26.97
19,207,400
-0.13(-0.48%)
May 13, 2004
27.18
28.10
26.78
27.10
19,950,200
+0.02(+0.07%)
May 12, 2004
26.66
27.18
25.76
27.08
26,120,100
+0.31(+1.18%)
May 11, 2004
26.17
27.00
26.09
26.77
17,281,100
+1.10(+4.29%)
May 10, 2004
26.12
26.20
25.34
25.66
15,691,600
-0.73(-2.78%)
May 07, 2004
26.23
26.87
26.14
26.40
11,443,100
+0.22(+0.84%)
May 06, 2004
26.55
26.60
25.82
26.18
10,184,200
-0.40(-1.50%)
May 05, 2004
26.48
26.96
26.45
26.58
7,789,700
+0.15(+0.59%)
May 04, 2004
26.17
26.93
26.12
26.43
12,448,600
+0.28(+1.05%)
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
.