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 (%)
Jun 30, 2014 45.50 45.64 44.61 45.48 4,904 +0.00(+0.00%)
Jun 27, 2014 45.17 45.65 44.44 45.48 54,431 +0.05(+0.11%)
Jun 26, 2014 45.50 45.95 45.22 45.43 3,610 -0.25(-0.55%)
Jun 25, 2014 45.50 46.33 45.50 45.68 12,051 +0.11(+0.24%)
Jun 24, 2014 45.90 46.26 45.56 45.57 5,515 +0.02(+0.04%)
Jun 23, 2014 46.53 46.87 45.53 45.55 6,989 -0.69(-1.49%)
Jun 20, 2014 45.96 46.52 45.96 46.24 24,725 +0.69(+1.51%)
Jun 19, 2014 46.25 46.50 45.49 45.55 15,329 -0.38(-0.83%)
Jun 18, 2014 44.90 46.39 44.90 45.93 20,017 +1.27(+2.84%)
Jun 17, 2014 44.28 45.00 43.75 44.66 10,926 +0.50(+1.13%)
Jun 16, 2014 43.73 44.30 43.48 44.16 14,034 +0.18(+0.41%)
Jun 13, 2014 44.10 44.58 43.84 43.98 6,545 -0.02(-0.05%)
Jun 12, 2014 44.27 44.27 43.51 44.00 23,058 -0.05(-0.11%)
Jun 11, 2014 43.93 44.37 43.69 44.05 14,781 +0.16(+0.36%)
Jun 10, 2014 44.21 44.98 43.80 43.89 7,324 -0.02(-0.05%)
Jun 06, 2014 44.40 44.62 43.65 43.91 12,768 -0.36(-0.81%)
Jun 05, 2014 43.15 44.42 43.11 44.27 9,468 +0.97(+2.24%)
Jun 04, 2014 41.96 43.55 41.96 43.30 8,094 +0.96(+2.27%)
Jun 03, 2014 42.15 42.80 41.29 42.34 12,131 +0.17(+0.40%)
Jun 02, 2014 43.80 43.80 41.46 42.17 9,385 -1.03(-2.38%)
May 30, 2014 43.14 43.56 42.60 43.20 5,939 +0.15(+0.35%)
May 29, 2014 42.90 43.79 42.20 43.05 4,933 -0.21(-0.49%)
May 28, 2014 43.87 43.90 42.55 43.26 8,806 -0.20(-0.46%)
May 27, 2014 43.12 43.59 43.03 43.46 4,815 +0.74(+1.73%)
May 23, 2014 42.72 42.72 42.72 0 +0.59(+1.40%)
May 22, 2014 42.18 42.18 41.76 42.13 2,676 +0.65(+1.57%)
May 21, 2014 40.91 41.48 40.69 41.48 11,612 +0.86(+2.12%)
May 20, 2014 42.00 42.35 40.09 40.62 18,755 -1.16(-2.78%)
May 19, 2014 40.65 41.95 40.65 41.78 9,104 +0.50(+1.21%)
May 16, 2014 41.71 41.74 40.58 41.28 7,193 -0.24(-0.58%)
May 15, 2014 40.62 41.72 40.50 41.52 18,649 +0.75(+1.84%)
May 14, 2014 42.41 42.61 40.64 40.77 15,703 -1.50(-3.55%)
May 13, 2014 42.87 42.98 42.25 42.27 7,434 -0.65(-1.51%)
May 12, 2014 42.69 43.00 42.44 42.92 6,015 +0.92(+2.19%)
May 09, 2014 40.88 42.59 40.88 42.00 6,113 +0.84(+2.04%)
May 08, 2014 41.41 42.30 41.00 41.16 19,999 -0.16(-0.39%)
May 07, 2014 41.50 41.72 40.95 41.32 5,939 +0.47(+1.15%)
May 06, 2014 41.75 42.01 40.75 40.85 9,871 -1.10(-2.62%)
May 05, 2014 41.60 42.65 41.60 41.95 12,112 +0.11(+0.26%)
May 02, 2014 41.37 42.50 41.37 41.84 13,283 +0.76(+1.85%)
May 01, 2014 41.49 42.15 40.81 41.08 19,531 -0.50(-1.20%)
Apr 30, 2014 41.72 42.00 41.35 41.58 21,095 -0.37(-0.88%)
Apr 29, 2014 42.14 42.50 41.61 41.95 12,074 +0.20(+0.48%)
Apr 28, 2014 40.76 42.09 40.52 41.75 12,214 +1.04(+2.55%)
Apr 25, 2014 41.23 41.35 40.71 40.71 14,395 -0.67(-1.62%)
Apr 24, 2014 41.77 41.84 41.10 41.38 17,646 -0.30(-0.72%)
Apr 23, 2014 43.88 44.57 40.78 41.68 68,008 -2.23(-5.08%)
Apr 22, 2014 43.87 43.98 43.40 43.91 7,568 +0.45(+1.04%)
Apr 21, 2014 43.37 43.59 42.94 43.46 36,404 +0.10(+0.23%)
Apr 17, 2014 43.36 43.36 43.36 0 +0.08(+0.18%)
Apr 16, 2014 43.32 43.83 42.40 43.28 22,029 +0.16(+0.37%)
Apr 15, 2014 42.92 43.79 42.35 43.12 19,427 +0.36(+0.84%)
Apr 14, 2014 43.95 43.95 42.30 42.76 22,815 -0.62(-1.43%)
Apr 11, 2014 44.56 45.11 43.01 43.38 40,211 -1.31(-2.93%)
Apr 10, 2014 46.20 47.11 44.68 44.69 19,105 -1.47(-3.18%)
Apr 09, 2014 45.95 46.33 45.14 46.16 14,833 +0.53(+1.16%)
Apr 08, 2014 45.05 46.20 45.05 45.63 13,617 +0.49(+1.09%)
Apr 07, 2014 46.86 46.86 44.72 45.14 15,609 -1.10(-2.38%)
Apr 04, 2014 48.88 48.88 45.79 46.24 12,341 -2.44(-5.01%)
Apr 03, 2014 48.73 49.01 48.10 48.68 6,589 +0.21(+0.43%)
Apr 02, 2014 48.92 49.09 48.25 48.47 3,891 -0.18(-0.37%)
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.