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 (%)
May 30, 2008 51.50 52.69 49.14 52.53 65,339 +1.13(+2.20%)
May 29, 2008 49.32 51.50 49.32 51.40 29,789 +0.93(+1.84%)
May 28, 2008 50.83 50.83 48.02 50.47 5,771 +0.32(+0.64%)
May 27, 2008 49.15 50.84 48.06 50.15 12,025 +2.00(+4.15%)
May 26, 2008 47.75 49.70 46.86 48.15 6,624 +0.00(+0.00%)
May 23, 2008 47.75 49.70 46.86 48.15 6,624 -0.21(-0.43%)
May 22, 2008 46.95 48.36 46.13 48.36 6,388 +2.09(+4.52%)
May 21, 2008 44.97 46.50 44.97 46.27 2,896 +1.82(+4.09%)
May 20, 2008 46.46 46.50 44.20 44.45 3,732 -1.14(-2.50%)
May 19, 2008 44.45 45.80 44.44 45.59 8,158 +0.56(+1.24%)
May 16, 2008 47.35 47.35 45.02 45.03 7,580 -1.83(-3.91%)
May 15, 2008 47.37 47.37 46.14 46.86 2,447 +0.38(+0.82%)
May 14, 2008 45.25 49.17 45.25 46.48 14,221 +0.49(+1.07%)
May 13, 2008 45.72 45.99 45.32 45.99 3,347 +0.35(+0.77%)
May 12, 2008 45.63 45.73 44.48 45.64 3,103 +0.49(+1.09%)
May 09, 2008 45.95 46.60 45.00 45.15 4,500 -1.44(-3.09%)
May 08, 2008 47.87 48.23 45.85 46.59 8,418 -0.29(-0.62%)
May 07, 2008 51.21 51.21 46.87 46.88 8,994 -3.30(-6.58%)
May 06, 2008 50.70 51.25 49.39 50.18 31,948 -0.93(-1.82%)
May 05, 2008 50.42 51.15 49.57 51.11 8,251 +0.24(+0.47%)
May 02, 2008 51.00 51.98 49.47 50.87 20,114 +0.02(+0.04%)
May 01, 2008 50.19 51.00 50.19 50.85 24,585 +0.85(+1.70%)
Apr 30, 2008 49.69 50.31 49.47 50.00 7,231 +0.16(+0.32%)
Apr 29, 2008 50.47 50.50 49.84 49.84 4,847 -0.21(-0.42%)
Apr 28, 2008 49.70 50.49 49.60 50.05 6,458 +0.38(+0.77%)
Apr 25, 2008 50.00 50.00 48.09 49.67 8,353 -0.79(-1.57%)
Apr 24, 2008 47.71 50.83 47.43 50.46 6,205 +2.88(+6.05%)
Apr 23, 2008 47.98 48.78 47.18 47.58 5,784 -0.19(-0.40%)
Apr 22, 2008 50.39 50.45 47.22 47.77 6,273 -2.76(-5.46%)
Apr 21, 2008 50.23 51.00 49.33 50.53 4,841 -0.21(-0.41%)
Apr 18, 2008 50.50 51.00 50.05 50.74 8,676 +0.90(+1.81%)
Apr 17, 2008 49.88 50.49 49.84 49.84 5,129 -0.15(-0.30%)
Apr 16, 2008 50.50 50.50 49.58 49.99 15,247 -0.29(-0.58%)
Apr 15, 2008 49.37 50.30 49.37 50.28 5,248 +1.34(+2.74%)
Apr 14, 2008 48.48 50.58 48.48 48.94 6,439 +0.18(+0.37%)
Apr 11, 2008 50.45 50.73 48.75 48.76 6,157 -1.68(-3.33%)
Apr 10, 2008 48.92 50.47 48.75 50.44 5,926 +1.61(+3.30%)
Apr 09, 2008 49.01 49.73 48.83 48.83 5,482 -0.97(-1.95%)
Apr 08, 2008 48.52 49.97 48.52 49.80 3,941 +0.03(+0.06%)
Apr 07, 2008 48.47 50.27 48.47 49.77 6,309 +0.54(+1.10%)
Apr 04, 2008 48.07 49.25 47.91 49.23 5,831 -0.06(-0.12%)
Apr 03, 2008 48.80 50.28 48.80 49.29 5,050 -0.19(-0.38%)
Apr 02, 2008 49.09 50.48 48.79 49.48 8,099 +0.41(+0.84%)
Apr 01, 2008 49.01 49.45 48.47 49.07 7,056 +1.01(+2.10%)
Mar 31, 2008 46.08 48.49 46.08 48.06 6,029 +0.84(+1.78%)
Mar 28, 2008 47.55 48.90 47.22 47.22 7,963 -0.79(-1.65%)
Mar 27, 2008 49.00 49.00 47.77 48.01 8,192 -0.96(-1.96%)
Mar 26, 2008 48.51 49.01 48.50 48.97 8,280 +0.72(+1.49%)
Mar 25, 2008 47.67 49.15 47.67 48.25 6,562 -0.40(-0.82%)
Mar 24, 2008 47.71 48.94 47.71 48.65 9,151 +1.03(+2.16%)
Mar 21, 2008 46.45 47.89 45.72 47.62 59,143 +0.00(+0.00%)
Mar 20, 2008 46.45 47.89 45.72 47.62 59,143 +1.88(+4.11%)
Mar 19, 2008 45.60 46.00 45.60 45.74 11,897 +0.28(+0.62%)
Mar 18, 2008 45.05 45.71 44.83 45.46 9,480 +1.33(+3.01%)
Mar 17, 2008 43.23 45.24 40.43 44.13 6,131 -0.27(-0.61%)
Mar 14, 2008 44.73 45.94 44.40 44.40 2,897 -0.67(-1.49%)
Mar 13, 2008 43.66 45.50 43.33 45.07 3,749 +0.81(+1.83%)
Mar 12, 2008 45.66 46.15 43.79 44.26 10,036 -1.24(-2.73%)
Mar 11, 2008 43.04 45.50 42.45 45.50 7,931 +3.89(+9.35%)
Mar 10, 2008 41.86 42.66 40.68 41.61 6,961 +0.07(+0.17%)
Mar 07, 2008 39.36 42.25 39.36 41.54 10,499 +1.67(+4.19%)
Mar 06, 2008 41.95 41.95 39.87 39.87 5,455 -2.05(-4.89%)
Mar 05, 2008 42.87 42.87 41.91 41.92 1,956 -0.83(-1.94%)
Mar 04, 2008 41.35 42.78 40.94 42.75 3,912 +2.73(+6.82%)
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.