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 31, 2012 31.85 31.87 31.18 31.18 23,349 -0.54(-1.70%)
May 30, 2012 32.00 32.00 31.65 31.72 10,451 -0.49(-1.52%)
May 29, 2012 32.23 32.49 32.01 32.21 10,424 +0.16(+0.50%)
May 25, 2012 32.25 32.34 31.68 32.05 7,963 -0.18(-0.56%)
May 24, 2012 32.28 32.45 32.05 32.23 7,256 -0.16(-0.49%)
May 23, 2012 32.02 32.63 31.75 32.39 8,597 +0.19(+0.59%)
May 22, 2012 32.66 32.96 32.05 32.20 7,992 -0.49(-1.50%)
May 21, 2012 32.18 32.70 32.18 32.69 11,837 +0.76(+2.38%)
May 18, 2012 31.84 32.38 31.84 31.93 10,162 -0.10(-0.31%)
May 17, 2012 32.14 32.63 32.01 32.03 9,924 -0.11(-0.34%)
May 16, 2012 32.06 32.50 31.84 32.14 6,922 +0.24(+0.75%)
May 15, 2012 32.30 32.64 31.72 31.90 7,211 -0.34(-1.05%)
May 14, 2012 31.90 32.55 31.75 32.24 13,768 -0.09(-0.28%)
May 11, 2012 32.00 32.45 31.79 32.33 5,547 +0.19(+0.59%)
May 10, 2012 32.33 32.42 32.05 32.14 3,721 -0.02(-0.06%)
May 09, 2012 31.85 32.40 31.68 32.16 8,056 -0.11(-0.34%)
May 08, 2012 31.90 32.33 31.90 32.27 14,756 +0.18(+0.56%)
May 07, 2012 31.22 32.33 31.22 32.09 5,306 +0.68(+2.16%)
May 04, 2012 31.62 31.76 31.22 31.41 21,926 -0.20(-0.63%)
May 03, 2012 31.69 31.75 31.60 31.61 7,347 -0.18(-0.57%)
May 02, 2012 31.59 31.79 31.42 31.79 22,802 -0.30(-0.93%)
May 01, 2012 32.30 32.50 31.95 32.09 17,249 -0.45(-1.38%)
Apr 30, 2012 32.58 32.65 32.00 32.54 10,278 -0.16(-0.49%)
Apr 27, 2012 32.50 32.86 32.14 32.70 15,264 +0.27(+0.83%)
Apr 26, 2012 32.16 32.53 32.16 32.43 4,634 +0.30(+0.93%)
Apr 25, 2012 31.99 32.28 31.90 32.13 5,817 +0.33(+1.04%)
Apr 24, 2012 31.54 31.85 31.54 31.80 3,505 +0.16(+0.51%)
Apr 23, 2012 31.40 31.78 31.40 31.64 9,126 -0.23(-0.72%)
Apr 20, 2012 31.88 32.01 31.53 31.87 10,017 +0.44(+1.40%)
Apr 19, 2012 31.78 31.78 31.43 31.43 8,562 -0.30(-0.95%)
Apr 18, 2012 32.10 32.24 31.66 31.73 5,115 -0.74(-2.28%)
Apr 17, 2012 32.25 32.74 32.20 32.47 5,781 +0.34(+1.06%)
Apr 16, 2012 31.41 32.24 31.26 32.13 5,431 +0.84(+2.68%)
Apr 13, 2012 31.72 31.82 31.26 31.29 6,896 -0.61(-1.91%)
Apr 12, 2012 31.38 31.98 31.25 31.90 7,266 +0.66(+2.11%)
Apr 11, 2012 31.39 31.48 31.02 31.24 7,452 +0.20(+0.64%)
Apr 10, 2012 31.57 32.08 30.90 31.04 28,775 -0.66(-2.08%)
Apr 09, 2012 31.55 32.14 31.50 31.70 6,976 -0.52(-1.61%)
Apr 05, 2012 31.68 32.26 31.68 32.22 3,303 +0.28(+0.88%)
Apr 04, 2012 31.86 32.06 31.72 31.94 8,594 -0.26(-0.81%)
Apr 03, 2012 32.74 32.74 31.74 32.20 16,652 -0.45(-1.38%)
Apr 02, 2012 32.15 33.52 32.15 32.65 7,086 +0.45(+1.40%)
Mar 30, 2012 32.72 32.79 32.20 32.20 7,514 -0.30(-0.92%)
Mar 29, 2012 32.44 32.76 32.25 32.50 4,074 -0.18(-0.55%)
Mar 28, 2012 33.15 33.15 32.62 32.68 2,268 -0.69(-2.07%)
Mar 27, 2012 33.39 33.64 32.88 33.37 3,916 -0.05(-0.15%)
Mar 26, 2012 32.86 33.60 32.86 33.42 8,546 +0.67(+2.05%)
Mar 23, 2012 32.12 32.90 32.01 32.75 4,201 +0.55(+1.71%)
Mar 22, 2012 33.41 33.57 32.18 32.20 3,882 -1.39(-4.14%)
Mar 21, 2012 34.09 34.09 33.33 33.59 7,554 -0.52(-1.52%)
Mar 20, 2012 34.07 34.39 33.66 34.11 9,340 -0.02(-0.06%)
Mar 19, 2012 33.15 34.30 33.08 34.13 35,117 +0.99(+2.99%)
Mar 16, 2012 32.23 33.35 32.05 33.14 26,244 +0.95(+2.95%)
Mar 15, 2012 32.18 32.19 31.95 32.19 3,575 +0.19(+0.59%)
Mar 14, 2012 32.22 32.47 31.99 32.00 8,027 -0.48(-1.48%)
Mar 13, 2012 32.03 32.56 31.85 32.48 4,218 +0.66(+2.07%)
Mar 12, 2012 32.01 32.01 31.61 31.82 3,496 -0.29(-0.90%)
Mar 09, 2012 32.10 32.27 31.91 32.11 7,063 +0.17(+0.53%)
Mar 08, 2012 32.38 32.38 31.53 31.94 22,128 -0.16(-0.50%)
Mar 07, 2012 31.66 32.20 31.52 32.10 6,661 +0.59(+1.87%)
Mar 06, 2012 31.73 31.95 31.50 31.51 6,189 -0.64(-1.99%)
Mar 05, 2012 31.41 32.15 31.41 32.15 11,346 +0.55(+1.74%)
Mar 02, 2012 32.10 32.40 31.50 31.60 14,909 -0.50(-1.56%)
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.