Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.72 32.79 32.20 32.20 7,514 -0.30(-0.92%)
Mar 29, 2012 32.44 32.76 32.25 32.50 4,074 -0.18(-0.55%)
Mar 28, 2012 33.15 33.15 32.62 32.68 2,268 -0.69(-2.07%)
Mar 27, 2012 33.39 33.64 32.88 33.37 3,916 -0.05(-0.15%)
Mar 26, 2012 32.86 33.60 32.86 33.42 8,546 +0.67(+2.05%)
Mar 23, 2012 32.12 32.90 32.01 32.75 4,201 +0.55(+1.71%)
Mar 22, 2012 33.41 33.57 32.18 32.20 3,882 -1.39(-4.14%)
Mar 21, 2012 34.09 34.09 33.33 33.59 7,554 -0.52(-1.52%)
Mar 20, 2012 34.07 34.39 33.66 34.11 9,340 -0.02(-0.06%)
Mar 19, 2012 33.15 34.30 33.08 34.13 35,117 +0.99(+2.99%)
Mar 16, 2012 32.23 33.35 32.05 33.14 26,244 +0.95(+2.95%)
Mar 15, 2012 32.18 32.19 31.95 32.19 3,575 +0.19(+0.59%)
Mar 14, 2012 32.22 32.47 31.99 32.00 8,027 -0.48(-1.48%)
Mar 13, 2012 32.03 32.56 31.85 32.48 4,218 +0.66(+2.07%)
Mar 12, 2012 32.01 32.01 31.61 31.82 3,496 -0.29(-0.90%)
Mar 09, 2012 32.10 32.27 31.91 32.11 7,063 +0.17(+0.53%)
Mar 08, 2012 32.38 32.38 31.53 31.94 22,128 -0.16(-0.50%)
Mar 07, 2012 31.66 32.20 31.52 32.10 6,661 +0.59(+1.87%)
Mar 06, 2012 31.73 31.95 31.50 31.51 6,189 -0.64(-1.99%)
Mar 05, 2012 31.41 32.15 31.41 32.15 11,346 +0.55(+1.74%)
Mar 02, 2012 32.10 32.40 31.50 31.60 14,909 -0.50(-1.56%)
Mar 01, 2012 32.20 32.58 32.03 32.10 12,658 +0.08(+0.25%)
Feb 29, 2012 32.45 32.50 32.01 32.02 8,138 -0.57(-1.75%)
Feb 28, 2012 32.53 32.93 32.50 32.59 3,570 -0.05(-0.15%)
Feb 27, 2012 32.43 32.94 32.20 32.64 6,322 +0.14(+0.43%)
Feb 24, 2012 32.25 32.60 32.25 32.50 4,918 +0.14(+0.43%)
Feb 23, 2012 32.51 32.51 31.86 32.36 4,275 -0.14(-0.43%)
Feb 22, 2012 33.22 33.25 32.50 32.50 4,621 -0.81(-2.43%)
Feb 21, 2012 33.66 33.88 33.31 33.31 12,017 -0.16(-0.48%)
Feb 17, 2012 33.87 33.87 33.30 33.47 4,532 -0.43(-1.27%)
Feb 16, 2012 33.97 34.17 33.59 33.90 6,369 +0.52(+1.56%)
Feb 15, 2012 34.30 34.30 33.18 33.38 7,670 -0.72(-2.11%)
Feb 14, 2012 33.80 34.52 33.50 34.10 4,094 -0.68(-1.96%)
Feb 13, 2012 34.32 34.82 33.67 34.78 6,099 +0.89(+2.63%)
Feb 10, 2012 33.96 34.39 33.75 33.89 17,325 -0.45(-1.31%)
Feb 09, 2012 34.55 34.98 33.91 34.34 13,241 -0.21(-0.61%)
Feb 08, 2012 34.74 34.80 33.89 34.55 9,397 -0.14(-0.40%)
Feb 07, 2012 34.05 34.69 34.05 34.69 18,037 +0.37(+1.08%)
Feb 06, 2012 33.91 34.41 33.36 34.32 10,619 +0.10(+0.29%)
Feb 03, 2012 34.00 34.75 33.30 34.22 25,450 +0.80(+2.39%)
Feb 02, 2012 32.92 33.63 32.48 33.42 6,840 +0.51(+1.55%)
Feb 01, 2012 32.38 33.33 32.24 32.91 12,354 +0.55(+1.70%)
Jan 31, 2012 32.31 32.40 32.06 32.36 7,300 +0.02(+0.06%)
Jan 30, 2012 32.20 32.42 32.05 32.34 5,668 -0.02(-0.06%)
Jan 27, 2012 32.17 32.50 31.19 32.36 7,878 +0.01(+0.03%)
Jan 26, 2012 32.28 32.43 31.75 32.35 9,148 +0.13(+0.40%)
Jan 25, 2012 32.20 32.54 31.98 32.22 7,445 -0.20(-0.62%)
Jan 24, 2012 32.13 32.58 32.05 32.42 6,538 +0.16(+0.50%)
Jan 23, 2012 32.15 32.52 32.12 32.26 3,423 -0.29(-0.89%)
Jan 20, 2012 32.17 32.59 32.04 32.55 3,544 +0.43(+1.34%)
Jan 19, 2012 32.10 32.31 31.81 32.12 4,234 -0.08(-0.25%)
Jan 18, 2012 32.26 32.90 31.98 32.20 34,292 -0.23(-0.71%)
Jan 17, 2012 32.18 32.92 32.18 32.43 11,005 +0.31(+0.97%)
Jan 13, 2012 32.24 32.57 32.03 32.12 5,103 -0.58(-1.77%)
Jan 12, 2012 32.91 32.91 32.27 32.70 5,880 -0.32(-0.97%)
Jan 11, 2012 32.71 33.02 32.04 33.02 14,727 +0.21(+0.64%)
Jan 10, 2012 32.71 32.82 32.28 32.81 12,495 +0.48(+1.48%)
Jan 09, 2012 32.36 32.59 32.07 32.33 10,160 +0.03(+0.09%)
Jan 06, 2012 32.95 33.18 32.30 32.30 18,652 -0.57(-1.73%)
Jan 05, 2012 34.21 34.21 32.00 32.87 43,595 -1.49(-4.34%)
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.