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 (%)
Sep 30, 2011 30.47 31.19 30.19 30.87 41,455 -0.02(-0.06%)
Sep 29, 2011 30.47 30.89 29.65 30.89 29,569 +0.97(+3.24%)
Sep 28, 2011 30.57 30.92 29.80 29.92 19,012 -0.60(-1.97%)
Sep 27, 2011 30.25 30.90 29.67 30.52 34,433 +0.88(+2.97%)
Sep 26, 2011 28.95 29.70 28.72 29.64 9,362 +1.04(+3.64%)
Sep 23, 2011 28.34 28.89 28.34 28.60 17,677 +0.23(+0.81%)
Sep 22, 2011 29.33 29.99 28.01 28.37 47,885 -1.09(-3.70%)
Sep 21, 2011 30.37 30.54 29.46 29.46 30,948 -0.79(-2.61%)
Sep 20, 2011 30.85 31.08 30.16 30.25 22,089 -0.41(-1.34%)
Sep 19, 2011 30.78 31.00 30.38 30.66 15,392 -0.32(-1.03%)
Sep 16, 2011 31.05 31.25 30.95 30.98 22,029 -0.13(-0.42%)
Sep 15, 2011 31.03 31.12 30.93 31.11 6,550 +0.17(+0.55%)
Sep 14, 2011 31.28 31.28 30.85 30.94 18,282 -0.08(-0.26%)
Sep 13, 2011 31.14 31.26 30.90 31.02 16,756 +0.06(+0.19%)
Sep 12, 2011 30.25 31.26 30.14 30.96 18,584 +0.71(+2.35%)
Sep 09, 2011 30.50 30.52 30.02 30.25 21,414 -0.40(-1.31%)
Sep 08, 2011 31.07 31.09 30.65 30.65 14,616 -0.60(-1.92%)
Sep 07, 2011 31.32 31.33 30.83 31.25 38,915 +0.52(+1.69%)
Sep 06, 2011 30.13 31.06 30.11 30.73 20,066 +0.28(+0.92%)
Sep 02, 2011 30.50 30.98 30.03 30.45 43,690 -0.21(-0.68%)
Sep 01, 2011 30.94 31.54 30.66 30.66 22,357 -0.10(-0.33%)
Aug 31, 2011 31.81 31.81 30.75 30.76 18,314 -0.81(-2.57%)
Aug 30, 2011 31.39 31.78 30.98 31.57 14,145 +0.08(+0.25%)
Aug 29, 2011 31.57 31.77 31.00 31.49 38,643 +0.51(+1.65%)
Aug 26, 2011 30.55 31.29 30.30 30.98 11,792 +0.53(+1.74%)
Aug 25, 2011 31.51 31.75 30.35 30.45 31,744 -0.77(-2.47%)
Aug 24, 2011 30.80 31.49 30.80 31.22 23,717 +0.40(+1.30%)
Aug 23, 2011 30.36 30.84 30.36 30.82 38,973 +0.74(+2.46%)
Aug 22, 2011 30.71 31.00 29.90 30.08 18,463 +0.28(+0.94%)
Aug 19, 2011 29.65 30.46 29.60 29.80 18,215 -0.14(-0.47%)
Aug 18, 2011 29.80 30.23 29.62 29.94 27,895 -0.33(-1.09%)
Aug 17, 2011 30.49 30.50 30.21 30.27 14,980 -0.02(-0.07%)
Aug 16, 2011 30.76 30.82 30.00 30.29 28,199 -0.53(-1.72%)
Aug 15, 2011 31.15 31.15 30.43 30.82 19,608 +0.26(+0.85%)
Aug 12, 2011 31.09 31.71 30.20 30.56 29,767 -0.16(-0.52%)
Aug 11, 2011 30.23 31.02 30.10 30.72 59,813 +1.01(+3.40%)
Aug 10, 2011 30.38 30.50 29.51 29.71 20,751 -0.87(-2.84%)
Aug 09, 2011 30.50 31.03 29.73 30.58 38,636 +0.96(+3.24%)
Aug 08, 2011 31.28 31.48 29.62 29.62 51,112 -1.49(-4.79%)
Aug 05, 2011 31.99 31.99 30.99 31.11 111,846 +1.49(+5.03%)
Aug 04, 2011 29.16 30.51 29.16 29.62 25,135 +0.17(+0.58%)
Aug 03, 2011 29.25 29.55 28.85 29.45 12,664 +0.59(+2.04%)
Aug 02, 2011 29.10 29.40 28.81 28.86 9,844 -0.59(-2.00%)
Aug 01, 2011 29.97 30.23 29.35 29.45 34,692 +0.15(+0.51%)
Jul 29, 2011 29.70 30.08 28.87 29.30 29,660 -0.59(-1.97%)
Jul 28, 2011 29.04 29.99 29.04 29.89 4,856 +0.81(+2.79%)
Jul 27, 2011 29.11 29.45 28.86 29.08 36,740 -0.30(-1.02%)
Jul 26, 2011 29.85 29.90 29.19 29.38 4,696 -0.42(-1.41%)
Jul 25, 2011 29.78 30.44 29.70 29.80 21,325 -0.29(-0.96%)
Jul 22, 2011 30.23 30.50 30.00 30.09 8,873 -0.22(-0.73%)
Jul 21, 2011 30.46 30.52 30.18 30.31 6,682 +0.16(+0.53%)
Jul 20, 2011 30.39 30.65 30.00 30.15 10,289 -0.15(-0.50%)
Jul 19, 2011 30.51 30.64 30.15 30.30 21,518 +0.15(+0.50%)
Jul 18, 2011 30.56 30.75 30.07 30.15 7,478 -0.45(-1.47%)
Jul 15, 2011 31.08 31.50 30.46 30.60 39,735 -0.20(-0.65%)
Jul 14, 2011 31.39 31.39 30.80 30.80 2,612 -0.49(-1.57%)
Jul 13, 2011 30.91 31.54 30.85 31.29 7,144 +0.54(+1.76%)
Jul 12, 2011 30.83 31.56 30.58 30.75 16,713 -0.09(-0.29%)
Jul 11, 2011 30.68 30.85 30.59 30.84 7,562 -0.17(-0.55%)
Jul 08, 2011 31.00 31.22 30.66 31.01 11,165 -0.37(-1.18%)
Jul 07, 2011 31.40 31.56 31.17 31.38 5,976 +0.23(+0.74%)
Jul 06, 2011 31.36 31.70 30.68 31.15 16,665 -0.21(-0.67%)
Jul 05, 2011 31.36 31.37 30.75 31.36 16,435 -0.05(-0.16%)
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.