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, 2014 45.31 46.11 44.07 44.35 17,687 -1.22(-2.68%)
Sep 29, 2014 45.87 46.45 44.95 45.57 20,542 -0.68(-1.47%)
Sep 26, 2014 46.46 46.46 44.91 46.25 12,520 +0.05(+0.11%)
Sep 25, 2014 46.11 46.80 45.51 46.20 14,433 +0.11(+0.24%)
Sep 24, 2014 46.68 46.68 45.80 46.09 11,395 -0.11(-0.24%)
Sep 23, 2014 46.45 46.98 45.84 46.20 15,911 +0.10(+0.22%)
Sep 22, 2014 45.89 46.54 45.76 46.10 8,617 -0.13(-0.28%)
Sep 19, 2014 46.50 46.94 45.69 46.23 31,250 -0.17(-0.37%)
Sep 18, 2014 45.99 46.54 45.92 46.40 8,420 +0.68(+1.49%)
Sep 17, 2014 46.22 46.55 45.05 45.72 21,109 -0.24(-0.52%)
Sep 16, 2014 45.66 46.51 45.66 45.96 6,631 +0.10(+0.22%)
Sep 15, 2014 45.85 46.30 45.02 45.86 17,827 +0.13(+0.28%)
Sep 12, 2014 45.82 45.82 45.09 45.73 12,161 -0.10(-0.22%)
Sep 11, 2014 46.18 47.67 45.65 45.83 13,722 +0.10(+0.22%)
Sep 10, 2014 46.00 46.22 45.56 45.73 7,348 +0.01(+0.02%)
Sep 09, 2014 46.02 46.19 45.38 45.72 7,995 -0.53(-1.15%)
Sep 08, 2014 46.91 46.91 45.99 46.25 7,873 -0.06(-0.13%)
Sep 05, 2014 46.34 47.03 46.05 46.31 14,483 +0.04(+0.09%)
Sep 04, 2014 47.00 47.53 46.13 46.27 12,219 -0.62(-1.32%)
Sep 03, 2014 47.49 47.50 46.82 46.89 10,938 -0.10(-0.21%)
Sep 02, 2014 46.55 47.00 46.28 46.99 14,960 +0.55(+1.18%)
Aug 29, 2014 46.44 46.44 46.44 0 +0.34(+0.74%)
Aug 28, 2014 46.58 46.10 46.10 3,849 -0.48(-1.03%)
Aug 27, 2014 46.82 46.87 46.31 46.58 12,288 -0.04(-0.09%)
Aug 26, 2014 46.34 46.89 46.12 46.62 13,392 +0.34(+0.73%)
Aug 25, 2014 46.34 47.15 46.03 46.28 11,488 -0.04(-0.09%)
Aug 22, 2014 46.36 45.41 46.32 15,604 +0.49(+1.07%)
Aug 21, 2014 45.57 45.90 45.05 45.83 17,213 +0.61(+1.35%)
Aug 20, 2014 44.89 46.00 44.89 45.22 11,891 -0.70(-1.52%)
Aug 19, 2014 45.40 46.14 44.58 45.92 19,834 -0.08(-0.17%)
Aug 18, 2014 45.14 46.23 43.96 46.00 18,756 +1.46(+3.28%)
Aug 15, 2014 45.54 45.60 44.50 44.54 19,633 -0.46(-1.02%)
Aug 14, 2014 45.81 46.00 44.55 45.00 11,391 -0.52(-1.14%)
Aug 13, 2014 44.86 45.68 43.28 45.52 28,445 +1.01(+2.27%)
Aug 12, 2014 44.28 45.32 44.28 44.51 20,483 -0.29(-0.65%)
Aug 11, 2014 44.10 44.99 43.60 44.80 21,727 +0.30(+0.67%)
Aug 08, 2014 44.17 44.95 43.90 44.50 25,744 +0.56(+1.27%)
Aug 07, 2014 44.10 44.61 42.89 43.94 13,298 +0.49(+1.13%)
Aug 06, 2014 43.05 45.16 42.80 43.45 22,910 +0.16(+0.37%)
Aug 05, 2014 43.42 44.25 43.26 43.29 15,085 -0.56(-1.28%)
Aug 04, 2014 43.69 44.19 42.86 43.85 13,672 +0.31(+0.71%)
Aug 01, 2014 43.99 45.41 42.71 43.54 10,470 -0.13(-0.30%)
Jul 31, 2014 45.00 45.80 43.67 43.67 14,953 -1.19(-2.65%)
Jul 30, 2014 45.30 46.15 44.05 44.86 28,453 -0.43(-0.95%)
Jul 29, 2014 45.15 46.40 44.45 45.29 10,610 +0.44(+0.98%)
Jul 28, 2014 45.40 46.39 44.85 44.85 13,937 -0.82(-1.80%)
Jul 25, 2014 44.98 46.80 44.98 45.67 9,875 +0.77(+1.71%)
Jul 24, 2014 45.93 46.60 44.90 44.90 11,279 -0.65(-1.43%)
Jul 23, 2014 45.50 46.40 45.50 45.55 13,053 -0.26(-0.57%)
Jul 22, 2014 44.30 46.25 44.02 45.81 9,292 +0.91(+2.03%)
Jul 21, 2014 45.10 45.52 44.42 44.90 15,992 +0.09(+0.20%)
Jul 18, 2014 44.16 44.84 43.97 44.81 13,865 +0.45(+1.01%)
Jul 17, 2014 44.01 45.35 44.00 44.36 21,668 +0.03(+0.07%)
Jul 16, 2014 45.49 45.49 43.90 44.33 11,086 -0.82(-1.82%)
Jul 15, 2014 45.64 45.64 45.00 45.15 3,702 -0.33(-0.73%)
Jul 14, 2014 45.44 45.76 44.87 45.48 10,390 +0.28(+0.62%)
Jul 11, 2014 44.54 45.71 44.44 45.20 8,595 +0.43(+0.96%)
Jul 10, 2014 44.93 45.44 44.44 44.77 13,374 -0.92(-2.01%)
Jul 09, 2014 45.64 45.82 45.34 45.69 5,931 +0.32(+0.71%)
Jul 08, 2014 46.30 46.98 45.36 45.37 16,393 -1.04(-2.24%)
Jul 07, 2014 46.39 46.55 46.10 46.41 7,031 +0.06(+0.13%)
Jul 03, 2014 46.35 46.35 46.35 0 +0.66(+1.44%)
Jul 02, 2014 45.63 46.23 45.48 45.69 11,366 +0.17(+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.