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, 2016 39.17 39.33 39.17 39.27 33,871 +0.08(+0.21%)
May 27, 2016 39.28 39.18 39.18 39.18 8,998 -0.10(-0.25%)
May 26, 2016 39.23 39.29 39.20 39.28 59,432 +0.09(+0.24%)
May 25, 2016 39.17 39.21 39.13 39.19 34,794 -0.01(-0.02%)
May 24, 2016 39.02 39.21 39.02 39.20 26,756 +0.08(+0.20%)
May 23, 2016 39.07 39.19 39.07 39.12 18,708 -0.06(-0.16%)
May 20, 2016 39.18 39.19 39.09 39.18 35,572 +0.07(+0.18%)
May 19, 2016 39.06 39.13 39.03 39.11 35,920 +0.04(+0.10%)
May 18, 2016 39.15 39.20 39.00 39.07 35,176 -0.23(-0.57%)
May 17, 2016 39.41 39.41 39.21 39.30 76,635 -0.05(-0.14%)
May 16, 2016 39.29 39.36 39.29 39.35 40,040 -0.05(-0.12%)
May 13, 2016 39.32 39.40 39.32 39.40 31,252 +0.06(+0.16%)
May 12, 2016 39.28 39.35 39.25 39.34 72,170 -0.02(-0.06%)
May 11, 2016 39.35 39.35 39.31 39.36 34,938 -0.01(-0.02%)
May 10, 2016 39.31 39.40 39.31 39.37 26,776 -0.02(-0.04%)
May 09, 2016 39.29 39.41 39.29 39.38 27,878 +0.04(+0.10%)
May 06, 2016 39.46 39.46 39.27 39.35 17,703 -0.05(-0.14%)
May 05, 2016 39.27 39.43 39.27 39.40 45,546 +0.02(+0.04%)
May 04, 2016 39.31 39.38 39.27 39.38 53,373 +0.01(+0.02%)
May 03, 2016 39.34 39.41 39.32 39.38 24,307 +0.07(+0.18%)
May 02, 2016 39.35 39.35 39.24 39.31 18,232 -0.06(-0.16%)
Apr 29, 2016 39.30 39.38 39.27 39.37 9,426 +0.05(+0.13%)
Apr 28, 2016 39.21 39.34 39.21 39.32 59,509 -0.01(-0.01%)
Apr 27, 2016 39.22 39.32 39.21 39.32 69,513 +0.18(+0.46%)
Apr 26, 2016 39.12 39.18 39.07 39.14 47,985 -0.02(-0.04%)
Apr 25, 2016 39.14 39.17 39.12 39.16 69,184 -0.08(-0.20%)
Apr 22, 2016 39.17 39.24 39.17 39.24 21,908 +0.08(+0.20%)
Apr 21, 2016 39.12 39.20 39.11 39.16 51,419 -0.12(-0.29%)
Apr 20, 2016 39.38 39.43 39.25 39.27 55,247 -0.13(-0.34%)
Apr 19, 2016 39.38 39.43 39.35 39.41 62,764 -0.02(-0.06%)
Apr 18, 2016 39.32 39.43 39.32 39.43 25,231 +0.02(+0.06%)
Apr 15, 2016 39.36 39.42 39.35 39.41 39,135 +0.13(+0.34%)
Apr 14, 2016 39.30 39.37 39.27 39.27 30,299 -0.11(-0.28%)
Apr 13, 2016 39.32 39.40 39.30 39.38 26,380 +0.06(+0.16%)
Apr 12, 2016 39.33 39.41 39.32 39.32 49,710 -0.16(-0.39%)
Apr 11, 2016 39.46 39.49 39.44 39.48 15,148 +0.02(+0.06%)
Apr 08, 2016 39.45 39.48 39.39 39.45 12,566 -0.05(-0.14%)
Apr 07, 2016 39.38 39.51 39.38 39.51 6,911 +0.09(+0.22%)
Apr 06, 2016 39.37 39.42 39.37 39.42 11,253 -0.01(-0.03%)
Apr 05, 2016 39.36 39.46 39.36 39.43 19,401 +0.11(+0.28%)
Apr 04, 2016 39.36 39.36 39.28 39.33 49,047 +0.05(+0.12%)
Apr 01, 2016 39.25 39.28 39.25 39.28 6,083 +0.05(+0.11%)
Mar 31, 2016 39.13 39.24 39.10 39.23 14,823 +0.12(+0.31%)
Mar 30, 2016 39.03 39.11 39.03 39.11 14,205 +0.01(+0.02%)
Mar 29, 2016 38.97 39.10 38.96 39.10 92,362 +0.14(+0.36%)
Mar 28, 2016 38.91 38.97 38.90 38.96 12,678 +0.12(+0.30%)
Mar 24, 2016 38.98 38.85 38.85 38.85 35,609 -0.08(-0.19%)
Mar 23, 2016 38.86 38.94 38.80 38.92 58,786 +0.15(+0.40%)
Mar 22, 2016 38.95 39.00 38.77 38.77 14,295 -0.18(-0.46%)
Mar 21, 2016 38.91 38.95 38.89 38.95 3,195 +0.03(+0.08%)
Mar 18, 2016 38.96 39.02 38.90 38.92 11,000 +0.04(+0.11%)
Mar 17, 2016 38.89 38.95 38.86 38.87 22,637 +0.05(+0.13%)
Mar 16, 2016 38.68 38.82 38.58 38.82 13,831 +0.16(+0.40%)
Mar 15, 2016 38.83 38.83 38.64 38.67 20,645 -0.06(-0.16%)
Mar 14, 2016 38.72 38.79 38.72 38.73 9,759 -0.02(-0.06%)
Mar 11, 2016 38.72 38.76 38.70 38.75 7,993 +0.03(+0.08%)
Mar 10, 2016 38.79 38.80 38.72 38.72 9,627 -0.00(-0.00%)
Mar 09, 2016 38.83 38.83 38.72 38.72 24,657 -0.19(-0.50%)
Mar 08, 2016 38.84 38.96 38.84 38.91 3,732 +0.12(+0.30%)
Mar 07, 2016 38.82 38.83 38.73 38.80 3,948 +0.08(+0.20%)
Mar 04, 2016 38.85 38.87 38.72 38.72 8,888 -0.13(-0.33%)
Mar 03, 2016 38.82 38.85 38.81 38.85 5,386 +0.08(+0.21%)
Mar 02, 2016 38.80 38.82 38.77 38.77 8,851 -0.11(-0.29%)
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.