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 28, 2004 38.91 38.94 37.44 38.00 5,700 -0.88(-2.26%)
May 27, 2004 39.39 39.50 38.88 38.88 4,300 -0.41(-1.04%)
May 26, 2004 39.05 39.30 38.82 39.29 2,400 +0.29(+0.74%)
May 25, 2004 36.92 39.26 36.92 39.00 17,100 +1.59(+4.25%)
May 24, 2004 37.20 38.12 37.20 37.41 4,700 -0.24(-0.64%)
May 21, 2004 38.00 38.30 36.60 37.65 3,500 +0.69(+1.87%)
May 20, 2004 37.29 37.94 36.11 36.96 4,100 +0.29(+0.79%)
May 19, 2004 39.27 39.27 36.63 36.67 5,300 -0.64(-1.72%)
May 18, 2004 37.29 38.08 37.29 37.31 4,600 +0.02(+0.05%)
May 17, 2004 38.48 38.48 36.45 37.29 3,400 -0.11(-0.29%)
May 14, 2004 38.77 38.77 37.24 37.40 3,500 -0.65(-1.71%)
May 13, 2004 38.07 38.96 38.05 38.05 1,700 -0.18(-0.47%)
May 12, 2004 37.78 38.99 37.31 38.23 2,900 -0.47(-1.21%)
May 11, 2004 37.94 38.84 37.57 38.70 2,700 +1.23(+3.28%)
May 10, 2004 39.94 39.94 37.25 37.47 3,100 -0.66(-1.73%)
May 07, 2004 39.67 40.62 37.74 38.13 5,100 -0.81(-2.08%)
May 06, 2004 38.73 39.46 38.48 38.94 1,800 -1.68(-4.14%)
May 05, 2004 40.74 41.24 39.60 40.62 16,500 -0.29(-0.71%)
May 04, 2004 40.50 41.19 40.50 40.91 4,900 -0.09(-0.22%)
May 03, 2004 38.70 41.00 38.70 41.00 15,000 +1.44(+3.64%)
Apr 30, 2004 40.00 40.50 38.75 39.56 24,300 -0.49(-1.22%)
Apr 29, 2004 40.03 40.47 40.00 40.05 5,300 +0.05(+0.12%)
Apr 28, 2004 40.50 40.50 39.92 40.00 6,600 -0.45(-1.11%)
Apr 27, 2004 40.30 40.68 40.30 40.45 2,700 -0.23(-0.57%)
Apr 26, 2004 40.00 40.68 40.00 40.68 3,800 +0.19(+0.47%)
Apr 23, 2004 40.77 40.77 39.76 40.49 6,300 -0.16(-0.39%)
Apr 22, 2004 39.43 40.83 39.05 40.65 16,800 +0.62(+1.55%)
Apr 21, 2004 39.05 40.03 38.82 40.03 4,200 -0.17(-0.42%)
Apr 20, 2004 40.30 40.38 38.93 40.20 7,500 +0.20(+0.50%)
Apr 19, 2004 39.92 40.29 39.92 40.00 4,800 -0.29(-0.72%)
Apr 16, 2004 39.06 40.53 37.13 40.29 28,700 +0.17(+0.42%)
Apr 15, 2004 39.00 40.86 39.00 40.12 18,200 +0.21(+0.53%)
Apr 14, 2004 42.10 42.10 38.15 39.91 22,700 -1.63(-3.92%)
Apr 13, 2004 42.99 43.00 41.54 41.54 3,300 -0.93(-2.19%)
Apr 12, 2004 42.50 42.84 42.47 42.47 17,000 -0.71(-1.64%)
Apr 08, 2004 43.09 43.65 42.29 43.18 1,800 -0.22(-0.51%)
Apr 07, 2004 43.44 43.44 43.14 43.40 1,300 +0.06(+0.14%)
Apr 06, 2004 42.54 43.34 42.54 43.34 34,800 +0.43(+1.00%)
Apr 05, 2004 42.82 43.20 42.74 42.91 25,500 -0.29(-0.67%)
Apr 02, 2004 42.94 43.40 42.94 43.20 7,300 +0.00(+0.00%)
Apr 01, 2004 43.20 43.38 42.93 43.20 5,800 +0.41(+0.96%)
Mar 31, 2004 42.90 43.78 42.79 42.79 10,000 -0.21(-0.49%)
Mar 30, 2004 42.99 43.00 42.11 43.00 7,600 +0.00(+0.00%)
Mar 29, 2004 43.03 43.04 42.41 43.00 6,300 +0.18(+0.42%)
Mar 26, 2004 42.99 43.00 42.82 42.82 2,000 +0.22(+0.52%)
Mar 25, 2004 42.20 43.03 42.00 42.60 1,200 +0.15(+0.35%)
Mar 24, 2004 42.07 42.90 41.27 42.45 3,200 +0.16(+0.38%)
Mar 23, 2004 41.93 42.60 41.00 42.29 7,600 +0.05(+0.12%)
Mar 22, 2004 43.03 43.39 41.95 42.24 8,500 -0.79(-1.84%)
Mar 19, 2004 42.76 43.67 42.65 43.03 6,700 -0.35(-0.81%)
Mar 18, 2004 42.75 43.65 42.75 43.38 30,000 +0.08(+0.18%)
Mar 17, 2004 43.00 43.50 43.00 43.30 1,500 +0.61(+1.43%)
Mar 16, 2004 42.55 42.99 42.07 42.69 24,800 +0.07(+0.16%)
Mar 15, 2004 43.25 43.60 42.62 42.62 28,400 -0.93(-2.14%)
Mar 12, 2004 43.11 44.01 43.00 43.55 5,300 -0.24(-0.55%)
Mar 11, 2004 42.69 44.09 42.43 43.79 6,400 +0.29(+0.67%)
Mar 10, 2004 44.56 44.56 43.50 43.50 5,500 -1.35(-3.01%)
Mar 09, 2004 44.70 44.85 44.56 44.85 2,300 +0.05(+0.11%)
Mar 08, 2004 45.19 45.39 44.75 44.80 6,500 -0.13(-0.29%)
Mar 05, 2004 45.75 45.88 44.52 44.93 5,400 -0.95(-2.07%)
Mar 04, 2004 45.93 46.00 45.50 45.88 6,400 -0.05(-0.11%)
Mar 03, 2004 45.50 45.98 44.97 45.93 4,400 +1.79(+4.06%)
Mar 02, 2004 44.31 45.20 43.98 44.14 5,400 +0.17(+0.39%)
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.