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 30, 2014 22.36 22.36 22.29 22.32 281,074 +0.00(+0.00%)
May 29, 2014 22.23 22.32 22.23 22.32 53,027 +0.06(+0.27%)
May 28, 2014 22.17 22.26 22.17 22.26 92,229 +0.03(+0.12%)
May 27, 2014 22.26 22.31 22.24 22.24 55,774 +0.11(+0.51%)
May 23, 2014 22.06 22.12 22.12 22.12 32,259 +0.09(+0.39%)
May 22, 2014 21.99 22.05 21.99 22.04 47,906 +0.10(+0.47%)
May 21, 2014 21.90 21.93 21.86 21.93 83,065 +0.12(+0.55%)
May 20, 2014 21.87 21.87 21.75 21.81 58,711 -0.19(-0.86%)
May 19, 2014 21.96 22.37 21.96 22.00 51,354 +0.10(+0.47%)
May 16, 2014 21.76 21.90 21.75 21.90 230,303 +0.09(+0.40%)
May 15, 2014 21.70 21.84 21.70 21.81 86,366 -0.17(-0.79%)
May 14, 2014 22.09 22.11 21.98 21.98 160,723 -0.25(-1.13%)
May 13, 2014 22.30 22.33 22.23 22.24 120,774 -0.10(-0.46%)
May 12, 2014 22.08 22.34 22.08 22.34 128,083 +0.32(+1.45%)
May 09, 2014 21.89 22.02 21.86 22.02 47,404 +0.11(+0.51%)
May 08, 2014 22.14 22.14 21.84 21.91 49,815 -0.04(-0.20%)
May 07, 2014 21.80 21.95 21.80 21.95 55,724 +0.05(+0.24%)
May 06, 2014 22.00 22.00 21.90 21.90 40,139 -0.16(-0.75%)
May 05, 2014 21.98 22.08 21.97 22.06 50,511 -0.02(-0.08%)
May 02, 2014 22.17 22.17 22.08 22.08 214,517 +0.10(+0.47%)
May 01, 2014 21.97 22.12 21.97 21.98 142,355 -0.10(-0.47%)
Apr 30, 2014 21.93 22.08 21.92 22.08 98,582 +0.11(+0.51%)
Apr 29, 2014 22.05 22.05 21.95 21.97 183,962 +0.00(+0.00%)
Apr 28, 2014 21.88 22.05 21.72 21.97 89,025 +0.01(+0.04%)
Apr 25, 2014 22.05 22.08 21.88 21.96 123,192 -0.18(-0.82%)
Apr 24, 2014 22.25 22.25 22.09 22.14 78,597 -0.06(-0.27%)
Apr 23, 2014 22.19 22.23 22.18 22.20 90,701 -0.01(-0.04%)
Apr 22, 2014 22.14 22.24 22.14 22.21 47,305 +0.16(+0.71%)
Apr 21, 2014 22.01 22.07 21.97 22.05 71,116 +0.09(+0.39%)
Apr 17, 2014 21.85 21.97 21.97 21.97 25,091 +0.10(+0.43%)
Apr 16, 2014 21.83 21.89 21.83 21.87 111,848 +0.10(+0.48%)
Apr 15, 2014 21.71 21.77 21.44 21.77 45,285 +0.14(+0.64%)
Apr 14, 2014 21.54 21.71 21.54 21.63 49,890 +0.12(+0.56%)
Apr 11, 2014 21.56 21.68 21.48 21.51 30,667 -0.25(-1.15%)
Apr 10, 2014 22.13 22.16 21.73 21.76 34,600 -0.40(-1.80%)
Apr 09, 2014 22.01 22.16 21.98 22.16 79,148 +0.16(+0.71%)
Apr 08, 2014 21.83 22.00 21.83 22.00 83,531 +0.10(+0.43%)
Apr 07, 2014 21.96 22.02 21.83 21.91 155,405 -0.21(-0.94%)
Apr 04, 2014 22.50 22.50 22.08 22.11 139,063 -0.25(-1.12%)
Apr 03, 2014 22.43 22.43 22.31 22.37 69,459 -0.08(-0.35%)
Apr 02, 2014 22.37 22.44 22.37 22.44 35,097 +0.20(+0.89%)
Apr 01, 2014 22.26 22.30 22.22 22.24 60,476 +0.07(+0.31%)
Mar 31, 2014 22.03 22.17 22.03 22.17 56,926 +0.31(+1.42%)
Mar 28, 2014 21.95 22.01 21.85 21.86 95,257 +0.12(+0.56%)
Mar 27, 2014 21.79 21.86 21.66 21.74 65,588 -0.10(-0.48%)
Mar 26, 2014 22.02 22.02 21.85 21.85 64,286 -0.16(-0.71%)
Mar 25, 2014 22.06 22.06 21.95 22.00 37,037 +0.07(+0.32%)
Mar 24, 2014 21.98 21.98 21.86 21.93 40,105 -0.02(-0.08%)
Mar 21, 2014 22.17 22.24 21.95 21.95 30,808 -0.09(-0.39%)
Mar 20, 2014 22.01 22.07 22.00 22.04 30,606 +0.12(+0.55%)
Mar 19, 2014 22.10 22.10 21.89 21.92 26,002 -0.16(-0.74%)
Mar 18, 2014 21.96 22.10 21.96 22.08 100,258 +0.16(+0.75%)
Mar 17, 2014 21.96 21.96 21.89 21.92 32,706 +0.18(+0.84%)
Mar 14, 2014 21.79 21.82 21.73 21.73 176,736 +0.05(+0.24%)
Mar 13, 2014 21.92 21.92 21.64 21.68 72,303 -0.20(-0.91%)
Mar 12, 2014 21.81 21.90 21.81 21.88 128,447 +0.02(+0.08%)
Mar 11, 2014 22.01 22.01 21.84 21.86 72,496 -0.19(-0.86%)
Mar 10, 2014 22.02 22.05 22.02 22.05 61,794 -0.01(-0.03%)
Mar 07, 2014 22.11 22.12 22.01 22.06 162,847 +0.02(+0.11%)
Mar 06, 2014 22.11 22.11 22.04 22.04 74,661 +0.06(+0.28%)
Mar 05, 2014 22.00 22.00 21.97 21.98 85,473 -0.07(-0.31%)
Mar 04, 2014 21.99 22.05 21.98 22.05 227,936 +0.41(+1.88%)
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.