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 (%)
Jul 31, 2014 19.35 19.36 19.28 19.30 44,370 -0.23(-1.17%)
Jul 30, 2014 19.67 19.67 19.53 19.53 90,077 -0.16(-0.81%)
Jul 29, 2014 19.80 19.80 19.68 19.69 22,658 -0.08(-0.38%)
Jul 28, 2014 19.70 19.78 19.70 19.77 70,357 +0.04(+0.19%)
Jul 25, 2014 19.77 19.77 19.70 19.73 63,418 -0.05(-0.23%)
Jul 24, 2014 19.71 19.83 19.70 19.77 31,670 -0.02(-0.08%)
Jul 23, 2014 19.84 19.84 19.75 19.79 104,504 +0.04(+0.19%)
Jul 22, 2014 19.74 19.77 19.74 19.75 20,570 +0.12(+0.62%)
Jul 21, 2014 19.55 19.65 19.53 19.63 37,754 +0.00(+0.00%)
Jul 18, 2014 19.59 19.63 19.58 19.63 38,704 +0.24(+1.23%)
Jul 17, 2014 19.59 19.59 19.39 19.39 9,226 -0.29(-1.49%)
Jul 16, 2014 19.66 19.69 19.66 19.68 25,358 +0.14(+0.70%)
Jul 15, 2014 19.67 19.67 19.55 19.55 69,835 -0.08(-0.39%)
Jul 14, 2014 19.51 19.64 19.51 19.62 19,966 +0.09(+0.47%)
Jul 11, 2014 19.37 19.53 19.34 19.53 67,491 -0.01(-0.04%)
Jul 10, 2014 19.30 19.54 19.30 19.54 47,990 -0.14(-0.73%)
Jul 09, 2014 19.59 19.68 19.59 19.68 34,217 +0.11(+0.58%)
Jul 08, 2014 19.60 19.60 19.52 19.57 44,225 -0.06(-0.31%)
Jul 07, 2014 19.57 19.68 19.57 19.63 33,211 -0.09(-0.46%)
Jul 03, 2014 19.59 19.72 19.72 19.72 22,781 +0.10(+0.50%)
Jul 02, 2014 19.62 19.62 19.60 19.62 15,184 +0.03(+0.15%)
Jul 01, 2014 19.56 19.61 19.54 19.59 28,646 +0.14(+0.71%)
Jun 30, 2014 19.48 19.48 19.44 19.46 26,855 +0.01(+0.04%)
Jun 27, 2014 19.40 19.47 19.36 19.45 52,251 +0.05(+0.27%)
Jun 26, 2014 19.31 19.43 19.31 19.40 67,425 +0.02(+0.12%)
Jun 25, 2014 19.33 19.39 19.33 19.37 116,025 +0.02(+0.08%)
Jun 24, 2014 19.49 19.52 19.36 19.36 69,870 -0.07(-0.35%)
Jun 23, 2014 19.41 19.43 19.34 19.43 32,167 -0.05(-0.23%)
Jun 20, 2014 19.52 19.52 19.40 19.47 147,415 -0.04(-0.19%)
Jun 19, 2014 19.59 19.59 19.44 19.51 60,331 +0.03(+0.16%)
Jun 18, 2014 19.29 19.51 19.27 19.48 25,020 +0.18(+0.94%)
Jun 17, 2014 19.38 19.38 19.24 19.30 31,699 -0.26(-1.32%)
Jun 16, 2014 19.48 19.59 19.46 19.55 104,512 +0.00(+0.00%)
Jun 13, 2014 19.68 19.68 19.55 19.55 29,054 +0.02(+0.08%)
Jun 12, 2014 19.72 19.72 19.54 19.54 71,093 -0.08(-0.40%)
Jun 11, 2014 19.67 19.67 19.59 19.62 66,847 -0.10(-0.53%)
Jun 10, 2014 19.70 19.74 19.69 19.72 31,967 +0.02(+0.12%)
Jun 06, 2014 19.62 19.71 19.62 19.70 14,851 +0.13(+0.66%)
Jun 05, 2014 19.49 19.57 19.47 19.57 28,287 +0.24(+1.22%)
Jun 04, 2014 19.36 19.40 19.33 19.33 45,367 -0.08(-0.39%)
Jun 03, 2014 19.46 19.46 19.41 19.41 74,886 +0.01(+0.04%)
Jun 02, 2014 19.44 19.44 19.39 19.40 25,784 +0.05(+0.24%)
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%)
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.