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 19.44 19.44 19.30 19.36 57,845 -0.11(-0.55%)
May 29, 2014 19.41 19.46 19.40 19.46 52,154 +0.12(+0.63%)
May 28, 2014 19.35 19.41 19.34 19.34 63,199 +0.03(+0.16%)
May 27, 2014 19.31 19.40 19.31 19.31 53,793 -0.05(-0.24%)
May 23, 2014 19.34 19.36 19.36 19.36 44,771 +0.03(+0.16%)
May 22, 2014 19.28 19.36 19.28 19.33 34,228 +0.08(+0.43%)
May 21, 2014 19.19 19.29 19.19 19.24 77,841 +0.06(+0.32%)
May 20, 2014 19.21 19.24 19.10 19.18 36,680 -0.11(-0.59%)
May 19, 2014 19.30 19.32 19.30 19.30 43,873 +0.00(+0.00%)
May 16, 2014 19.23 19.30 19.21 19.30 34,756 +0.19(+0.99%)
May 15, 2014 19.20 19.21 19.09 19.11 73,319 -0.14(-0.75%)
May 14, 2014 19.32 19.34 19.25 19.25 50,170 -0.02(-0.08%)
May 13, 2014 19.23 19.28 19.23 19.27 47,449 +0.03(+0.16%)
May 12, 2014 19.20 19.24 19.19 19.24 44,736 +0.15(+0.80%)
May 09, 2014 19.08 19.10 19.02 19.08 73,236 +0.00(+0.00%)
May 08, 2014 19.02 19.14 19.02 19.08 38,327 +0.07(+0.36%)
May 07, 2014 18.92 19.06 18.92 19.02 51,594 -0.02(-0.08%)
May 06, 2014 19.02 19.05 18.97 19.03 12,272 +0.03(+0.16%)
May 05, 2014 18.93 19.02 18.92 19.00 48,952 -0.01(-0.04%)
May 02, 2014 18.99 19.08 18.99 19.01 78,653 +0.02(+0.12%)
May 01, 2014 19.02 19.04 18.99 18.99 43,339 -0.02(-0.08%)
Apr 30, 2014 18.89 19.00 18.89 19.00 26,656 +0.05(+0.28%)
Apr 29, 2014 18.93 18.95 18.86 18.95 50,502 +0.13(+0.69%)
Apr 28, 2014 18.70 18.82 18.68 18.82 36,365 +0.06(+0.32%)
Apr 25, 2014 18.78 18.78 18.69 18.76 93,427 -0.07(-0.36%)
Apr 24, 2014 18.97 18.97 18.80 18.83 39,200 -0.05(-0.28%)
Apr 23, 2014 18.92 18.92 18.80 18.88 83,662 -0.12(-0.64%)
Apr 22, 2014 18.99 19.00 18.97 19.00 17,021 +0.16(+0.85%)
Apr 21, 2014 18.96 18.96 18.83 18.84 20,770 -0.08(-0.44%)
Apr 17, 2014 18.88 18.92 18.92 18.92 35,027 +0.08(+0.44%)
Apr 16, 2014 18.71 18.85 18.71 18.84 66,827 +0.19(+1.02%)
Apr 15, 2014 18.78 18.78 18.52 18.65 50,026 -0.17(-0.89%)
Apr 14, 2014 18.84 18.87 18.76 18.82 48,825 -0.01(-0.04%)
Apr 11, 2014 18.82 18.86 18.71 18.83 35,749 +0.03(+0.16%)
Apr 10, 2014 19.00 19.00 18.80 18.80 69,035 -0.17(-0.88%)
Apr 09, 2014 18.94 19.09 18.92 18.96 52,385 +0.04(+0.20%)
Apr 08, 2014 18.90 18.99 18.90 18.92 37,559 +0.11(+0.61%)
Apr 07, 2014 18.87 18.87 18.79 18.81 41,290 -0.05(-0.24%)
Apr 04, 2014 19.04 19.04 18.76 18.86 59,529 +0.07(+0.36%)
Apr 03, 2014 18.86 18.86 18.77 18.79 22,354 -0.13(-0.68%)
Apr 02, 2014 18.89 18.92 18.85 18.92 71,483 +0.02(+0.12%)
Apr 01, 2014 18.87 18.89 18.81 18.89 18,850 +0.12(+0.65%)
Mar 31, 2014 18.76 18.77 18.73 18.77 90,967 +0.16(+0.86%)
Mar 28, 2014 18.68 18.68 18.61 18.61 73,745 +0.17(+0.94%)
Mar 27, 2014 18.09 18.48 18.09 18.44 49,382 +0.11(+0.58%)
Mar 26, 2014 18.46 18.46 18.33 18.33 25,502 -0.04(-0.21%)
Mar 25, 2014 18.34 18.37 18.29 18.37 44,264 +0.19(+1.04%)
Mar 24, 2014 18.17 18.18 18.06 18.18 12,362 +0.05(+0.25%)
Mar 21, 2014 18.23 18.27 18.10 18.13 72,194 +0.02(+0.08%)
Mar 20, 2014 18.03 18.13 17.97 18.12 41,960 +0.04(+0.21%)
Mar 19, 2014 18.18 18.26 18.08 18.08 42,221 -0.30(-1.65%)
Mar 18, 2014 18.32 18.39 18.32 18.39 101,836 +0.11(+0.62%)
Mar 17, 2014 18.29 18.29 18.23 18.27 47,682 +0.21(+1.18%)
Mar 14, 2014 18.13 18.13 18.03 18.06 72,893 +0.07(+0.38%)
Mar 13, 2014 18.32 18.32 17.98 17.99 36,998 -0.20(-1.09%)
Mar 12, 2014 18.19 18.26 18.14 18.19 49,150 -0.10(-0.54%)
Mar 11, 2014 18.38 18.40 18.26 18.29 138,229 -0.05(-0.27%)
Mar 10, 2014 18.29 18.36 18.29 18.34 148,259 -0.12(-0.64%)
Mar 07, 2014 18.65 18.65 18.39 18.45 33,821 -0.14(-0.78%)
Mar 06, 2014 18.64 18.69 18.58 18.60 35,620 +0.20(+1.07%)
Mar 05, 2014 18.32 18.42 18.32 18.40 104,342 +0.02(+0.08%)
Mar 04, 2014 18.38 18.39 18.29 18.39 193,944 +0.44(+2.45%)
Mar 03, 2014 18.23 18.23 17.94 17.94 46,570 -0.42(-2.27%)
Feb 28, 2014 18.39 18.44 18.36 18.36 55,768 -0.02(-0.08%)
Feb 27, 2014 18.26 18.38 18.26 18.38 33,427 +0.24(+1.34%)
Feb 26, 2014 18.23 18.24 18.09 18.13 37,234 -0.11(-0.58%)
Feb 25, 2014 18.32 18.36 18.24 18.24 67,215 -0.14(-0.78%)
Feb 24, 2014 18.35 18.46 18.35 18.39 48,428 +0.10(+0.54%)
Feb 21, 2014 18.29 18.35 18.26 18.29 70,428 +0.05(+0.25%)
Feb 20, 2014 18.13 18.24 18.13 18.24 71,793 +0.06(+0.33%)
Feb 19, 2014 18.24 18.26 18.17 18.18 44,578 -0.09(-0.50%)
Feb 18, 2014 18.30 18.30 18.20 18.27 173,256 +0.06(+0.33%)
Feb 14, 2014 18.19 18.21 18.21 18.21 82,959 +0.11(+0.59%)
Feb 13, 2014 17.90 18.10 17.90 18.10 5,146 +0.11(+0.59%)
Feb 12, 2014 18.10 18.10 17.98 18.00 41,565 -0.03(-0.17%)
Feb 11, 2014 17.77 18.03 17.77 18.03 53,033 +0.37(+2.11%)
Feb 10, 2014 17.75 17.75 17.66 17.66 8,298 -0.20(-1.11%)
Feb 07, 2014 17.82 17.85 17.72 17.85 134,500 +0.12(+0.69%)
Feb 06, 2014 17.74 17.74 17.72 17.73 155,848 +0.31(+1.79%)
Feb 05, 2014 17.34 17.45 17.32 17.42 279,449 -0.02(-0.09%)
Feb 04, 2014 17.40 17.46 17.40 17.44 241,379 +0.23(+1.32%)
Feb 03, 2014 17.64 17.64 17.18 17.21 162,557 -0.34(-1.95%)
Jan 31, 2014 17.37 17.62 17.37 17.55 301,827 -0.14(-0.81%)
Jan 30, 2014 17.64 17.71 17.63 17.69 296,028 +0.11(+0.65%)
Jan 29, 2014 17.63 17.69 17.55 17.58 90,696 -0.23(-1.28%)
Jan 28, 2014 17.87 17.87 17.77 17.81 104,369 +0.08(+0.47%)
Jan 27, 2014 17.95 17.95 17.64 17.72 50,681 -0.16(-0.89%)
Jan 24, 2014 18.26 18.26 17.86 17.88 87,454 -0.36(-1.96%)
Jan 23, 2014 18.32 18.32 18.18 18.24 345,279 -0.24(-1.27%)
Jan 22, 2014 18.49 18.49 18.42 18.48 1,127,403 +0.10(+0.57%)
Jan 21, 2014 18.37 18.39 18.37 18.37 832,801 +0.05(+0.30%)
Jan 17, 2014 18.48 18.32 18.32 18.32 104,028 -0.16(-0.86%)
Jan 16, 2014 18.49 18.49 18.41 18.48 36,748 -0.04(-0.21%)
Jan 15, 2014 18.51 18.52 18.47 18.51 37,284 +0.05(+0.25%)
Jan 14, 2014 18.29 18.53 18.29 18.47 51,038 +0.16(+0.87%)
Jan 13, 2014 18.53 18.53 18.31 18.31 492,291 -0.18(-0.99%)
Jan 10, 2014 18.44 18.49 18.44 18.49 447,134 +0.22(+1.21%)
Jan 09, 2014 18.30 18.30 18.16 18.27 1,538,864 -0.07(-0.37%)
Jan 08, 2014 18.42 18.42 18.32 18.34 208,113 -0.07(-0.37%)
Jan 07, 2014 18.43 18.43 18.35 18.41 260,645 +0.04(+0.21%)
Jan 06, 2014 18.40 18.40 18.32 18.37 187,857 -0.08(-0.45%)
Jan 03, 2014 18.20 18.47 18.20 18.45 82,776 +0.02(+0.12%)
Jan 02, 2014 18.69 18.69 18.39 18.43 138,251 -0.39(-2.10%)
Dec 31, 2013 18.83 18.83 18.83 18.83 62,680 +0.04(+0.23%)
Dec 30, 2013 18.77 18.81 18.75 18.78 125,020 +0.08(+0.41%)
Dec 27, 2013 18.69 18.71 18.69 18.70 118,856 +0.21(+1.15%)
Dec 26, 2013 18.28 18.63 18.28 18.49 128,283 -0.14(-0.77%)
Dec 24, 2013 18.50 18.66 18.50 18.64 5,559 +0.07(+0.37%)
Dec 23, 2013 18.57 18.60 18.41 18.57 181,207 +0.15(+0.82%)
Dec 20, 2013 18.49 18.54 18.42 18.42 6,574,114 -0.05(-0.25%)
Dec 19, 2013 18.29 18.57 18.29 18.46 130,431 -0.14(-0.74%)
Dec 18, 2013 18.34 18.60 18.29 18.60 46,902 +0.29(+1.58%)
Dec 17, 2013 18.42 18.42 18.26 18.31 259,570 -0.05(-0.25%)
Dec 16, 2013 18.37 18.37 18.35 18.35 21,490 +0.10(+0.54%)
Dec 13, 2013 18.16 18.26 18.16 18.26 10,817 +0.01(+0.05%)
Dec 12, 2013 18.23 18.26 18.17 18.25 8,709 -0.08(-0.42%)
Dec 11, 2013 18.38 18.39 18.32 18.32 3,047 -0.27(-1.43%)
Dec 10, 2013 18.66 18.66 18.47 18.59 7,731 +0.09(+0.49%)
Dec 09, 2013 18.56 18.56 18.50 18.50 4,893 +0.03(+0.17%)
Dec 06, 2013 18.47 18.49 18.46 18.47 0 +0.19(+1.04%)
Dec 05, 2013 18.48 18.48 18.28 18.28 0 +0.05(+0.25%)
Dec 04, 2013 18.23 18.23 18.23 18.23 0 -0.18(-0.99%)
Dec 03, 2013 18.61 18.61 18.42 18.42 5,928,852 -0.27(-1.42%)
Dec 02, 2013 18.98 18.98 18.68 18.68 0 +0.00(+0.00%)
Nov 27, 2013 19.18 18.68 18.68 18.68 25,414 +0.19(+1.03%)
Nov 26, 2013 18.49 18.49 18.47 18.49 0 -0.15(-0.81%)
Nov 25, 2013 18.64 18.64 18.64 18.64 0 -0.03(-0.17%)
Nov 22, 2013 18.62 18.67 18.62 18.67 0 +0.11(+0.57%)
Nov 21, 2013 18.60 18.60 18.57 18.57 0 +0.02(+0.12%)
Nov 20, 2013 18.80 18.80 18.54 18.54 0 -0.16(-0.85%)
Nov 19, 2013 18.78 18.80 18.70 18.70 0 -0.05(-0.29%)
Nov 18, 2013 18.87 18.87 18.76 18.76 0 +0.31(+1.70%)
Nov 14, 2013 18.38 18.45 18.45 18.45 1,053 +0.13(+0.73%)
Nov 12, 2013 18.31 18.31 18.31 18.31 0 -0.22(-1.18%)
Nov 11, 2013 18.52 18.53 18.52 18.53 0 +0.03(+0.17%)
Nov 08, 2013 18.50 18.50 18.50 18.50 0 -0.09(-0.49%)
Nov 07, 2013 19.59 19.59 18.59 18.59 0 -0.31(-1.65%)
Nov 06, 2013 18.91 18.91 18.90 18.90 0 -0.01(-0.04%)
Nov 05, 2013 18.91 18.91 18.91 18.91 0 -0.03(-0.16%)
Nov 04, 2013 18.92 18.94 18.92 18.94 0 +0.27(+1.42%)
Nov 01, 2013 18.83 18.85 18.67 18.67 0 -0.31(-1.64%)
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.