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
Electro Sensors IN
(NQ:
ELSE
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 1:31 PM EDT, May 16, 2024
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 (%)
Apr 30, 2015
4.367
4.367
4.367
4.367
200
-0.01(-0.30%)
Apr 28, 2015
4.280
4.380
4.380
4.380
1
+0.08(+1.86%)
Apr 27, 2015
4.430
4.430
4.250
4.300
992
-0.12(-2.71%)
Apr 24, 2015
4.380
4.420
4.295
4.420
13,882
+0.04(+0.91%)
Apr 23, 2015
4.254
4.380
4.254
4.380
6,475
+0.04(+0.83%)
Apr 22, 2015
4.350
4.380
4.344
4.344
2,998
+0.01(+0.23%)
Apr 21, 2015
4.320
4.400
4.270
4.334
18,330
+0.04(+0.82%)
Apr 20, 2015
4.260
4.299
4.260
4.299
589
-0.01(-0.26%)
Apr 17, 2015
4.250
4.310
4.250
4.310
16,287
+0.09(+2.13%)
Apr 16, 2015
4.240
4.250
4.220
4.220
6,543
-0.02(-0.47%)
Apr 15, 2015
4.240
4.240
4.138
4.240
5,400
+0.03(+0.71%)
Apr 14, 2015
4.170
4.210
4.170
4.210
6,002
+0.06(+1.45%)
Apr 13, 2015
4.122
4.170
4.122
4.150
8,456
-0.00(-0.03%)
Apr 10, 2015
4.130
4.160
4.130
4.151
680
-0.03(-0.69%)
Apr 08, 2015
4.050
4.180
4.180
4.180
30
+0.07(+1.70%)
Apr 07, 2015
3.961
4.130
3.950
4.110
12,644
+0.13(+3.27%)
Apr 06, 2015
3.870
4.080
3.850
3.980
2,011
-0.03(-0.75%)
Apr 02, 2015
4.160
4.010
4.010
4.010
13,700
-0.11(-2.66%)
Apr 01, 2015
4.090
4.120
4.010
4.120
4,811
+0.12(+2.87%)
Mar 31, 2015
4.090
4.090
4.000
4.004
1,055
-0.06(-1.37%)
Mar 30, 2015
4.060
4.060
4.060
4.060
2,450
-0.04(-0.98%)
Mar 27, 2015
4.250
4.250
4.100
4.100
2,752
-0.15(-3.53%)
Mar 26, 2015
4.340
4.340
4.250
4.250
1,505
-0.06(-1.39%)
Mar 25, 2015
4.270
4.350
4.250
4.310
1,701
+0.24(+5.95%)
Mar 24, 2015
4.360
4.360
4.030
4.068
10,201
-0.31(-7.12%)
Mar 23, 2015
4.380
4.380
4.350
4.380
15,509
+0.03(+0.69%)
Mar 20, 2015
4.370
4.370
4.280
4.350
20,527
+0.02(+0.46%)
Mar 19, 2015
4.340
4.340
4.201
4.330
7,907
+0.31(+7.71%)
Mar 18, 2015
4.200
4.280
4.020
4.020
5,214
-0.33(-7.58%)
Mar 17, 2015
4.300
4.350
4.300
4.350
2,459
+0.17(+4.06%)
Mar 16, 2015
4.150
4.180
4.150
4.180
5,481
+0.03(+0.73%)
Mar 12, 2015
4.170
4.150
4.150
4.150
400
+0.13(+3.23%)
Mar 11, 2015
3.980
4.180
3.980
4.020
1,209
+0.11(+2.81%)
Mar 09, 2015
3.900
3.910
3.910
3.910
2,800
+0.01(+0.26%)
Mar 06, 2015
3.995
3.995
3.900
3.900
3,400
-0.04(-1.03%)
Mar 05, 2015
3.988
3.988
3.941
3.941
800
+0.01(+0.15%)
Mar 04, 2015
3.935
3.935
3.935
3.935
158
-0.07(-1.63%)
Mar 02, 2015
4.000
4.000
4.000
4.000
2,223
-0.10(-2.44%)
Feb 27, 2015
4.100
4.100
4.100
4.100
1,000
-0.04(-0.97%)
Feb 26, 2015
4.100
4.150
4.080
4.140
3,722
+0.04(+0.98%)
Feb 25, 2015
4.100
4.100
4.100
4.100
415
+0.23(+5.94%)
Feb 24, 2015
4.050
4.100
3.680
3.870
14,467
-0.16(-3.99%)
Feb 20, 2015
4.030
4.031
4.031
4.031
5
+0.01(+0.27%)
Feb 19, 2015
3.970
4.020
3.970
4.020
2,424
+0.03(+0.75%)
Feb 18, 2015
3.990
3.990
3.990
3.990
163
+0.00(+0.00%)
Feb 17, 2015
3.950
4.020
3.725
3.990
2,153
+0.02(+0.50%)
Feb 11, 2015
3.970
3.970
3.970
3.970
100
+0.00(+0.00%)
Feb 10, 2015
3.850
3.970
3.850
3.970
1,320
+0.03(+0.76%)
Feb 09, 2015
3.790
3.940
3.790
3.940
2,999
+0.09(+2.34%)
Feb 06, 2015
4.070
4.079
3.850
3.850
14,714
-0.24(-5.87%)
Feb 05, 2015
4.000
4.090
4.000
4.090
3,100
+0.10(+2.51%)
Feb 04, 2015
3.990
4.000
3.980
3.990
2,333
-0.03(-0.75%)
Feb 03, 2015
3.780
4.070
3.780
4.020
2,881
+0.23(+6.07%)
Feb 02, 2015
4.100
4.100
3.790
3.790
4,226
-0.30(-7.33%)
Jan 30, 2015
3.840
4.090
3.840
4.090
519
+0.15(+3.81%)
Jan 28, 2015
3.830
3.940
3.940
3.940
2,500
+0.04(+1.03%)
Jan 27, 2015
3.770
3.930
3.940
3.900
18,994
-0.04(-1.02%)
Jan 26, 2015
3.990
4.079
3.940
3.940
3,153
-0.05(-1.25%)
Jan 23, 2015
4.085
4.085
3.990
3.990
1,061
+0.04(+1.01%)
Jan 22, 2015
4.000
4.180
3.910
3.950
9,412
-0.05(-1.28%)
Jan 20, 2015
4.150
4.001
4.001
4.001
3,400
-0.03(-0.72%)
Jan 16, 2015
4.030
4.030
4.000
4.030
1,277
+0.01(+0.25%)
Jan 15, 2015
4.020
4.020
4.020
4.020
123
+0.01(+0.25%)
Jan 14, 2015
4.010
4.010
4.010
4.010
123
-0.09(-2.20%)
Jan 13, 2015
4.160
4.160
4.090
4.100
1,727
+0.04(+0.99%)
Jan 12, 2015
3.970
4.060
3.970
4.060
955
-0.10(-2.40%)
Jan 09, 2015
4.042
4.160
4.042
4.160
1,389
-0.02(-0.48%)
Jan 08, 2015
4.180
4.180
4.180
4.180
554
+0.19(+4.76%)
Jan 06, 2015
3.990
3.990
3.990
3.990
88
+0.02(+0.50%)
Jan 05, 2015
3.970
3.970
3.970
3.970
345
+0.06(+1.51%)
Dec 30, 2014
3.910
3.911
3.911
3.911
300
-0.08(-1.98%)
Dec 29, 2014
4.140
4.140
3.980
3.990
10,887
+0.06(+1.53%)
Dec 26, 2014
4.100
4.100
3.930
3.930
3,319
-0.17(-4.15%)
Dec 24, 2014
4.060
4.100
4.100
4.100
2,700
+0.00(+0.00%)
Dec 23, 2014
4.050
4.100
4.050
4.100
1,807
+0.06(+1.48%)
Dec 22, 2014
4.020
4.040
4.010
4.040
473
+0.11(+2.80%)
Dec 19, 2014
3.930
3.930
3.930
3.930
817
-0.03(-0.76%)
Dec 18, 2014
3.980
4.000
3.960
3.960
2,237
+0.06(+1.54%)
Dec 17, 2014
3.900
3.960
3.900
3.900
800
-0.08(-2.01%)
Dec 15, 2014
3.860
3.980
3.860
3.980
4,660
-0.15(-3.61%)
Dec 12, 2014
4.000
4.129
3.900
4.129
7,231
-0.00(-0.02%)
Dec 11, 2014
4.010
4.200
4.010
4.130
7,603
+0.12(+2.99%)
Dec 10, 2014
3.950
4.010
3.950
4.010
1,390
-0.06(-1.39%)
Dec 09, 2014
4.030
4.130
4.030
4.066
6,412
-0.00(-0.09%)
Dec 08, 2014
3.900
4.070
3.900
4.070
1,996
+0.08(+2.01%)
Dec 05, 2014
3.990
3.990
3.990
3.990
300
+0.11(+2.84%)
Dec 04, 2014
4.060
4.060
3.880
3.880
3,900
-0.14(-3.42%)
Dec 03, 2014
4.029
4.050
4.017
4.017
7,100
-0.03(-0.81%)
Dec 02, 2014
4.030
4.050
3.950
4.050
6,509
+0.03(+0.75%)
Dec 01, 2014
3.960
4.020
3.960
4.020
6,019
+0.07(+1.77%)
Nov 28, 2014
3.950
3.950
3.950
3.950
1,505
-0.07(-1.74%)
Nov 26, 2014
4.000
4.020
4.020
4.020
5,900
+0.02(+0.50%)
Nov 25, 2014
3.990
4.025
3.990
4.000
3,599
+0.04(+1.01%)
Nov 24, 2014
3.960
3.960
3.960
3.960
505
+0.01(+0.25%)
Nov 21, 2014
3.950
3.950
3.950
3.950
500
+0.03(+0.77%)
Nov 20, 2014
3.900
3.920
3.811
3.920
6,402
+0.10(+2.62%)
Nov 19, 2014
3.950
3.950
3.820
3.820
3,699
+0.00(+0.00%)
Nov 18, 2014
4.090
4.090
3.820
3.820
8,300
-0.25(-6.14%)
Nov 17, 2014
3.839
4.080
3.839
4.070
10,450
+0.22(+5.71%)
Nov 14, 2014
3.900
3.950
3.836
3.850
7,249
-0.10(-2.53%)
Nov 13, 2014
3.700
3.990
3.700
3.950
13,914
+0.22(+5.90%)
Nov 12, 2014
3.836
3.860
3.700
3.730
7,442
-0.09(-2.36%)
Nov 11, 2014
3.710
3.820
3.710
3.820
4,466
-0.05(-1.29%)
Nov 06, 2014
3.870
3.870
3.870
3.870
99
+0.20(+5.45%)
Nov 05, 2014
3.760
3.760
3.670
3.670
5,012
-0.08(-2.13%)
Nov 03, 2014
3.750
3.750
3.750
3.750
1,000
+0.00(+0.00%)
Oct 31, 2014
3.770
3.770
3.750
3.750
500
-0.02(-0.53%)
Oct 29, 2014
3.770
3.770
3.770
3.770
74
+0.02(+0.53%)
Oct 27, 2014
3.770
3.750
3.750
3.750
1
-0.01(-0.27%)
Oct 23, 2014
3.780
3.760
3.760
3.760
2
+0.01(+0.27%)
Oct 22, 2014
3.770
3.770
3.750
3.750
2,814
-0.10(-2.60%)
Oct 21, 2014
3.721
3.890
3.721
3.850
4,485
-0.02(-0.52%)
Oct 20, 2014
4.130
4.130
3.740
3.870
5,468
-0.10(-2.52%)
Oct 17, 2014
3.140
4.050
3.140
3.970
11,413
+0.78(+24.45%)
Oct 16, 2014
3.090
3.150
3.090
3.190
2,799
-0.04(-1.24%)
Oct 15, 2014
3.400
3.400
3.220
3.230
14,606
-0.22(-6.38%)
Oct 14, 2014
3.387
3.450
3.320
3.450
8,900
+0.00(+0.00%)
Oct 13, 2014
3.410
3.450
3.400
3.450
4,449
-0.08(-2.27%)
Oct 10, 2014
3.520
3.600
3.420
3.530
8,051
-0.14(-3.81%)
Oct 09, 2014
3.680
3.680
3.670
3.670
899
-0.24(-6.16%)
Oct 08, 2014
3.610
3.911
3.610
3.911
4,400
+0.22(+5.98%)
Oct 07, 2014
3.810
3.810
3.690
3.690
2,500
-0.06(-1.60%)
Oct 06, 2014
3.800
3.800
3.750
3.750
2,650
-0.04(-1.06%)
Oct 03, 2014
3.750
4.030
3.690
3.790
29,019
+0.08(+2.16%)
Oct 02, 2014
3.720
3.720
3.710
3.710
300
+0.15(+4.18%)
Oct 01, 2014
3.740
3.740
3.561
3.561
1,150
-0.18(-4.77%)
Sep 30, 2014
3.740
3.740
3.420
3.740
14,840
+0.19(+5.34%)
Sep 29, 2014
3.480
3.550
3.480
3.550
3,444
+0.07(+2.04%)
Sep 26, 2014
3.450
3.490
3.450
3.479
5,780
-0.04(-1.16%)
Sep 25, 2014
3.520
3.560
3.490
3.520
12,800
-0.08(-2.22%)
Sep 23, 2014
3.590
3.600
3.600
3.600
87
-0.01(-0.28%)
Sep 22, 2014
3.630
3.650
3.590
3.610
17,962
-0.12(-3.22%)
Sep 19, 2014
3.630
3.730
3.630
3.730
808
+0.08(+2.19%)
Sep 18, 2014
3.760
3.760
3.640
3.650
5,354
-0.19(-4.92%)
Sep 17, 2014
3.647
3.839
3.647
3.839
1,404
+0.14(+3.76%)
Sep 16, 2014
3.710
3.710
3.640
3.700
4,375
-0.07(-1.86%)
Sep 15, 2014
3.820
3.840
3.760
3.770
9,889
-0.12(-3.13%)
Sep 12, 2014
3.810
3.900
3.810
3.892
1,598
+0.02(+0.57%)
Sep 11, 2014
3.870
3.890
3.790
3.870
14,117
-0.05(-1.28%)
Sep 10, 2014
4.000
4.000
3.870
3.920
14,675
+0.02(+0.51%)
Sep 09, 2014
4.020
4.020
3.880
3.900
6,901
-0.10(-2.50%)
Sep 08, 2014
3.910
4.000
3.910
4.000
2,501
+0.05(+1.27%)
Sep 05, 2014
4.000
4.030
3.890
3.950
2,653
+0.13(+3.40%)
Sep 04, 2014
3.930
4.080
3.820
3.820
12,111
-0.11(-2.85%)
Sep 03, 2014
3.820
4.000
3.820
3.932
3,600
-0.12(-2.91%)
Sep 02, 2014
3.883
4.060
3.883
4.050
1,832
-0.05(-1.22%)
Aug 29, 2014
3.840
4.100
4.100
4.100
3,400
+0.12(+3.02%)
Aug 28, 2014
3.980
3.980
3.980
3.980
3,000
+0.13(+3.37%)
Aug 27, 2014
3.850
3.850
3.850
3.850
409
-0.12(-3.02%)
Aug 26, 2014
3.830
4.060
3.830
3.970
5,550
+0.17(+4.47%)
Aug 22, 2014
3.870
3.800
3.800
3.800
269
-0.07(-1.81%)
Aug 21, 2014
4.000
3.950
3.870
3.870
9,869
-0.08(-2.03%)
Aug 20, 2014
3.990
4.000
3.950
3.950
1,444
+0.03(+0.77%)
Aug 14, 2014
3.910
3.920
3.920
3.920
58
+0.02(+0.51%)
Aug 13, 2014
4.150
4.150
3.910
3.900
24,408
-0.25(-6.02%)
Aug 12, 2014
4.150
4.210
4.150
4.150
5,719
+0.00(+0.00%)
Aug 11, 2014
4.120
4.230
4.120
4.150
7,176
+0.03(+0.73%)
Aug 08, 2014
4.100
4.180
4.100
4.120
16,111
+0.05(+1.23%)
Aug 07, 2014
4.150
4.150
4.030
4.070
967
+0.04(+0.99%)
Aug 06, 2014
4.040
4.160
4.030
4.030
455
+0.07(+1.79%)
Aug 05, 2014
4.110
4.110
3.950
3.959
1,094
-0.12(-2.97%)
Aug 04, 2014
4.130
4.130
3.930
4.080
1,822
+0.13(+3.29%)
Aug 01, 2014
3.920
4.060
3.920
3.950
4,873
-0.02(-0.60%)
Jul 31, 2014
4.170
4.170
3.974
3.974
200
-0.19(-4.47%)
Jul 30, 2014
4.200
4.200
4.160
4.160
527
+0.06(+1.46%)
Jul 29, 2014
4.150
4.150
4.100
4.100
1,703
+0.02(+0.61%)
Jul 28, 2014
4.140
4.140
4.050
4.075
2,350
-0.06(-1.57%)
Jul 25, 2014
4.100
4.140
4.100
4.140
1,015
+0.08(+1.97%)
Jul 24, 2014
4.030
4.060
4.030
4.060
1,902
+0.02(+0.61%)
Jul 23, 2014
3.960
4.036
3.900
4.036
8,750
+0.15(+3.74%)
Jul 22, 2014
3.980
3.980
3.890
3.890
3,124
-0.03(-0.77%)
Jul 21, 2014
3.920
4.005
3.920
3.920
3,548
-0.07(-1.75%)
Jul 18, 2014
3.850
3.990
3.850
3.990
23,396
+0.15(+3.91%)
Jul 17, 2014
3.850
3.940
3.840
3.840
8,053
-0.15(-3.76%)
Jul 16, 2014
3.920
4.030
3.920
3.990
2,906
+0.11(+2.84%)
Jul 15, 2014
3.920
3.920
3.880
3.880
12,946
-0.03(-0.77%)
Jul 14, 2014
4.040
4.040
3.830
3.910
12,853
-0.13(-3.22%)
Jul 11, 2014
4.060
4.060
4.040
4.040
1,110
+0.00(+0.00%)
Jul 10, 2014
4.060
4.060
4.040
4.040
2,211
-0.14(-3.35%)
Jul 09, 2014
4.180
4.180
4.180
4.180
216
+0.12(+2.95%)
Jul 08, 2014
4.070
4.100
4.060
4.060
617
-0.04(-0.98%)
Jul 07, 2014
4.100
4.100
4.100
4.100
5,110
+0.01(+0.24%)
Jul 02, 2014
4.150
4.090
4.090
4.090
800
-0.16(-3.76%)
Jul 01, 2014
4.250
4.250
4.250
4.250
2,439
-0.00(-0.00%)
Jun 30, 2014
4.250
4.250
4.250
4.250
150
+0.00(+0.00%)
Jun 27, 2014
4.250
4.250
4.250
4.250
799
+0.00(+0.00%)
Jun 25, 2014
4.280
4.250
4.250
4.250
2,400
-0.10(-2.30%)
Jun 24, 2014
4.310
4.410
4.310
4.350
3,424
+0.09(+2.11%)
Jun 23, 2014
4.310
4.310
4.250
4.260
612
-0.04(-0.82%)
Jun 20, 2014
4.260
4.322
4.250
4.295
2,885
-0.12(-2.82%)
Jun 19, 2014
4.340
4.420
4.250
4.420
11,989
+0.08(+1.85%)
Jun 18, 2014
4.336
4.340
4.336
4.340
1,800
+0.09(+2.20%)
Jun 16, 2014
4.210
4.246
4.246
4.246
800
+0.04(+0.86%)
Jun 13, 2014
4.230
4.330
4.210
4.210
2,939
-0.01(-0.24%)
Jun 12, 2014
4.190
4.350
4.190
4.220
16,038
+0.03(+0.72%)
Jun 11, 2014
4.130
4.190
4.130
4.190
5,066
+0.11(+2.69%)
Jun 10, 2014
4.090
4.160
4.080
4.080
2,164
-0.08(-1.92%)
Jun 06, 2014
4.050
4.160
4.050
4.160
703
+0.02(+0.48%)
Jun 05, 2014
4.100
4.140
4.100
4.140
1,920
-0.02(-0.48%)
Jun 04, 2014
4.120
4.160
4.120
4.160
2,901
+0.04(+0.95%)
Jun 03, 2014
4.147
4.147
4.121
4.121
1,100
+0.01(+0.27%)
Jun 02, 2014
4.030
4.110
4.030
4.110
1,254
+0.09(+2.22%)
May 29, 2014
4.021
4.021
4.021
4.021
0
-0.02(-0.47%)
May 28, 2014
4.040
4.040
4.040
4.040
3,000
+0.00(+0.00%)
May 23, 2014
4.010
4.040
4.040
4.040
4,000
-0.13(-3.12%)
May 21, 2014
4.170
4.170
4.170
4.170
20
+0.12(+2.94%)
May 20, 2014
4.170
4.170
4.050
4.051
871
-0.19(-4.46%)
May 19, 2014
4.010
4.250
4.010
4.240
9,900
+0.21(+5.21%)
May 16, 2014
3.940
4.080
3.940
4.030
18,327
+0.13(+3.34%)
May 14, 2014
3.900
3.900
3.900
3.900
1,900
-0.02(-0.51%)
May 13, 2014
3.920
3.920
3.920
3.920
346
+0.02(+0.51%)
May 12, 2014
3.915
3.940
3.900
3.900
5,626
-0.05(-1.27%)
May 09, 2014
3.970
3.970
3.900
3.950
4,993
-0.05(-1.25%)
May 08, 2014
3.900
4.000
3.900
4.000
14,202
+0.10(+2.56%)
May 07, 2014
3.906
3.910
3.860
3.900
22,730
-0.01(-0.26%)
May 06, 2014
3.910
3.930
3.910
3.910
8,398
-0.02(-0.51%)
May 05, 2014
3.950
3.950
3.910
3.930
7,350
+0.02(+0.47%)
May 02, 2014
3.930
3.940
3.912
3.912
6,997
-0.03(-0.72%)
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
.