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 (%)
Sep 30, 2014
40.58
41.23
40.44
40.75
30,380,814
+0.23(+0.57%)
Sep 29, 2014
40.41
41.09
40.16
40.52
35,876,016
-0.14(-0.34%)
Sep 26, 2014
39.01
40.80
39.00
40.66
62,189,220
+1.71(+4.39%)
Sep 25, 2014
39.56
39.80
38.82
38.95
35,885,956
-0.93(-2.33%)
Sep 24, 2014
39.26
40.09
38.91
39.88
48,995,356
+0.83(+2.13%)
Sep 23, 2014
38.15
39.27
37.90
39.05
66,088,152
+0.40(+1.03%)
Sep 22, 2014
39.77
40.04
38.22
38.65
109,033,264
-2.28(-5.57%)
Sep 19, 2014
42.44
43.19
39.55
40.93
233,872,064
-1.16(-2.74%)
Sep 18, 2014
43.05
43.32
41.42
42.09
93,513,648
-0.51(-1.19%)
Sep 17, 2014
42.37
42.96
42.30
42.59
39,473,240
-0.12(-0.28%)
Sep 16, 2014
42.61
42.96
41.69
42.71
61,408,848
+0.16(+0.38%)
Sep 15, 2014
43.98
44.01
42.14
42.55
72,303,472
-0.33(-0.77%)
Sep 12, 2014
41.73
43.20
41.50
42.88
69,745,456
+1.62(+3.93%)
Sep 11, 2014
41.02
41.56
40.93
41.26
25,219,340
+0.12(+0.29%)
Sep 10, 2014
41.05
41.23
40.33
41.14
30,733,456
+0.36(+0.88%)
Sep 09, 2014
42.01
42.01
40.60
40.78
52,666,464
-1.03(-2.46%)
Sep 08, 2014
40.34
41.82
40.26
41.81
75,410,288
+2.22(+5.61%)
Sep 05, 2014
39.05
39.80
39.05
39.59
26,200,420
+0.40(+1.02%)
Sep 04, 2014
39.14
39.33
38.96
39.19
14,759,520
+0.32(+0.82%)
Sep 03, 2014
39.49
39.60
38.69
38.87
16,087,430
-0.40(-1.02%)
Sep 02, 2014
38.90
39.30
38.79
39.27
19,797,172
+0.76(+1.97%)
Aug 29, 2014
38.57
38.51
38.51
38.51
11,634,100
+0.20(+0.52%)
Aug 28, 2014
38.09
38.57
37.90
38.31
16,477,649
+0.13(+0.34%)
Aug 27, 2014
38.30
38.72
37.83
38.18
24,833,744
+0.39(+1.03%)
Aug 26, 2014
37.76
37.92
37.56
37.79
9,518,044
+0.08(+0.21%)
Aug 25, 2014
38.14
38.19
37.54
37.71
14,357,744
-0.30(-0.79%)
Aug 22, 2014
37.70
38.20
37.64
38.01
14,881,982
+0.37(+0.98%)
Aug 21, 2014
37.65
37.75
37.33
37.64
12,257,057
+0.14(+0.37%)
Aug 20, 2014
37.61
37.75
37.31
37.50
12,656,836
-0.33(-0.87%)
Aug 19, 2014
37.56
37.94
37.50
37.83
17,087,916
+0.45(+1.20%)
Aug 18, 2014
36.77
37.77
36.75
37.38
20,138,524
+0.91(+2.50%)
Aug 15, 2014
36.20
36.57
36.13
36.47
13,338,864
+0.11(+0.30%)
Aug 14, 2014
36.32
36.36
36.17
36.36
8,926,882
+0.17(+0.47%)
Aug 13, 2014
35.96
36.39
35.77
36.19
16,530,420
+0.67(+1.89%)
Aug 12, 2014
35.80
35.99
35.15
35.52
12,904,874
-0.27(-0.75%)
Aug 11, 2014
36.10
36.15
35.75
35.79
8,663,697
-0.12(-0.33%)
Aug 08, 2014
35.73
35.96
35.40
35.91
10,593,699
+0.25(+0.70%)
Aug 07, 2014
36.00
36.00
35.53
35.66
11,307,186
-0.13(-0.36%)
Aug 06, 2014
35.58
35.94
35.44
35.79
11,770,981
+0.09(+0.25%)
Aug 05, 2014
36.32
36.42
35.62
35.70
17,596,764
-0.83(-2.29%)
Aug 04, 2014
35.71
36.66
35.65
36.53
13,059,396
+0.91(+2.57%)
Aug 01, 2014
35.69
36.08
35.31
35.62
14,576,634
-0.19(-0.53%)
Jul 31, 2014
36.26
36.49
35.68
35.81
17,909,884
-0.79(-2.16%)
Jul 30, 2014
35.94
36.99
35.80
36.60
29,865,780
+0.92(+2.58%)
Jul 29, 2014
35.91
36.16
35.67
35.68
11,575,103
-0.22(-0.61%)
Jul 28, 2014
36.23
36.23
35.51
35.90
14,607,545
-0.22(-0.61%)
Jul 25, 2014
36.00
36.33
35.75
36.12
20,143,754
-0.05(-0.14%)
Jul 24, 2014
35.09
36.55
35.04
36.17
47,387,552
+1.46(+4.21%)
Jul 23, 2014
33.78
34.92
33.68
34.71
38,435,224
+1.11(+3.30%)
Jul 22, 2014
33.48
33.84
33.40
33.60
18,117,420
+0.32(+0.96%)
Jul 21, 2014
33.35
33.64
33.16
33.28
18,335,056
-0.05(-0.15%)
Jul 18, 2014
33.18
33.35
32.93
33.33
21,540,896
+0.12(+0.36%)
Jul 17, 2014
33.82
33.90
32.98
33.21
37,462,496
-0.58(-1.72%)
Jul 16, 2014
34.42
34.45
33.72
33.79
56,242,080
-1.82(-5.11%)
Jul 15, 2014
35.72
35.94
35.20
35.61
33,622,832
-0.09(-0.25%)
Jul 14, 2014
35.80
35.95
35.45
35.70
18,672,824
+0.27(+0.76%)
Jul 11, 2014
34.95
35.56
34.78
35.43
18,379,520
+0.50(+1.43%)
Jul 10, 2014
34.33
34.97
34.10
34.93
17,906,772
+0.08(+0.23%)
Jul 09, 2014
34.68
35.07
34.68
34.85
12,586,865
+0.32(+0.93%)
Jul 08, 2014
35.64
35.66
34.28
34.53
23,041,140
-0.99(-2.79%)
Jul 07, 2014
36.15
36.23
35.48
35.52
13,835,721
-0.62(-1.72%)
Jul 03, 2014
36.07
36.14
36.14
36.14
8,604,900
+0.26(+0.72%)
Jul 02, 2014
35.62
35.91
35.40
35.88
16,488,309
+0.53(+1.50%)
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
.