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 29, 2009 5.820 5.890 4.950 5.000 10,428,651 +0.24(+5.04%)
May 28, 2009 3.710 4.880 3.710 4.760 4,025,417 +1.00(+26.60%)
May 27, 2009 3.980 4.010 3.730 3.760 811,583 -0.26(-6.47%)
May 26, 2009 3.760 4.040 3.700 4.020 1,026,335 +0.17(+4.42%)
May 22, 2009 3.570 4.050 3.450 3.850 1,470,793 +0.40(+11.59%)
May 21, 2009 3.800 3.840 3.300 3.450 2,099,343 -0.44(-11.31%)
May 20, 2009 3.980 4.100 3.880 3.890 836,282 -0.06(-1.52%)
May 19, 2009 4.000 4.060 3.850 3.950 895,011 -0.03(-0.75%)
May 18, 2009 4.100 4.100 3.620 3.980 1,268,778 -0.20(-4.78%)
May 17, 2009 4.160 4.250 3.970 4.180 223,753 +0.18(+4.50%)
May 15, 2009 4.160 4.250 3.970 4.000 1,494,898 -0.02(-0.50%)
May 14, 2009 4.030 4.150 4.000 4.020 737,279 +0.00(+0.00%)
May 13, 2009 4.260 4.290 4.000 4.020 1,085,347 -0.04(-0.99%)
May 12, 2009 4.100 4.100 3.830 4.060 905,765 +0.02(+0.50%)
May 11, 2009 4.120 4.150 3.950 4.040 564,769 -0.19(-4.49%)
May 08, 2009 4.000 4.320 3.920 4.230 1,359,886 +0.32(+8.18%)
May 07, 2009 4.200 4.210 3.850 3.910 1,050,208 -0.18(-4.40%)
May 06, 2009 4.150 4.270 4.070 4.090 1,019,046 +0.00(+0.00%)
May 05, 2009 4.200 4.330 4.030 4.090 983,409 -0.06(-1.45%)
May 04, 2009 4.680 4.680 3.850 4.150 3,465,316 -0.57(-12.08%)
May 01, 2009 4.900 4.900 4.660 4.720 803,848 -0.14(-2.88%)
Apr 30, 2009 5.000 5.000 4.600 4.860 1,355,383 -0.07(-1.42%)
Apr 29, 2009 4.990 5.000 4.850 4.930 1,046,482 +0.02(+0.41%)
Apr 28, 2009 4.820 4.980 4.650 4.910 1,395,690 +0.08(+1.66%)
Apr 27, 2009 4.920 5.020 4.810 4.830 993,976 -0.17(-3.40%)
Apr 24, 2009 5.110 5.110 4.970 5.000 890,189 -0.04(-0.79%)
Apr 23, 2009 4.970 5.190 4.920 5.040 687,777 +0.14(+2.86%)
Apr 22, 2009 4.930 5.010 4.810 4.900 1,056,934 +0.03(+0.62%)
Apr 21, 2009 4.910 4.990 4.830 4.870 1,111,731 -0.02(-0.41%)
Apr 20, 2009 4.980 5.050 4.850 4.890 1,344,196 -0.13(-2.59%)
Apr 17, 2009 4.990 5.300 4.970 5.020 3,188,351 +0.05(+1.01%)
Apr 16, 2009 4.800 4.970 4.720 4.970 1,653,163 +0.25(+5.30%)
Apr 15, 2009 4.610 4.870 4.530 4.720 803,249 +0.09(+1.94%)
Apr 14, 2009 4.750 4.789 4.520 4.630 842,611 -0.13(-2.73%)
Apr 13, 2009 4.820 4.970 4.710 4.760 1,393,328 -0.08(-1.65%)
Apr 09, 2009 4.560 4.850 4.320 4.840 1,681,014 +0.49(+11.26%)
Apr 08, 2009 4.580 4.620 4.260 4.350 922,958 -0.17(-3.76%)
Apr 07, 2009 4.560 4.650 4.450 4.520 906,161 -0.09(-1.95%)
Apr 06, 2009 4.800 4.800 4.530 4.610 825,659 -0.26(-5.34%)
Apr 03, 2009 4.760 4.940 4.750 4.870 568,400 +0.12(+2.53%)
Apr 02, 2009 4.680 4.990 4.610 4.750 1,480,485 +0.22(+4.86%)
Apr 01, 2009 4.210 4.580 4.210 4.530 1,097,486 +0.25(+5.84%)
Mar 31, 2009 4.360 4.540 4.280 4.280 1,623,647 +0.00(+0.00%)
Mar 30, 2009 4.220 4.480 4.220 4.280 710,780 -0.18(-4.04%)
Mar 26, 2009 4.450 4.470 4.170 4.460 1,027,507 +0.12(+2.76%)
Mar 25, 2009 4.540 4.540 4.220 4.340 945,913 -0.11(-2.47%)
Mar 24, 2009 4.350 4.540 4.350 4.450 1,175,059 -0.01(-0.22%)
Mar 23, 2009 4.391 4.590 4.150 4.460 1,402,415 +0.14(+3.24%)
Mar 20, 2009 4.370 4.450 3.900 4.320 1,774,189 +0.10(+2.37%)
Mar 19, 2009 4.650 4.750 4.000 4.220 2,142,466 -0.36(-7.86%)
Mar 18, 2009 4.300 4.650 4.250 4.580 2,106,091 +0.29(+6.76%)
Mar 17, 2009 4.000 4.290 3.920 4.290 1,250,486 +0.29(+7.25%)
Mar 16, 2009 3.940 4.000 3.690 4.000 1,208,461 +0.16(+4.17%)
Mar 13, 2009 3.790 3.890 3.530 3.840 2,367,322 +0.09(+2.40%)
Mar 12, 2009 3.230 3.860 3.190 3.750 2,881,918 +0.57(+17.92%)
Mar 11, 2009 3.100 3.230 3.100 3.180 619,707 +0.11(+3.58%)
Mar 10, 2009 2.960 3.150 2.890 3.070 1,450,973 +0.21(+7.34%)
Mar 09, 2009 2.790 3.270 2.790 2.860 2,696,701 +0.07(+2.51%)
Mar 06, 2009 2.800 2.870 2.620 2.790 1,941,936 +0.10(+3.72%)
Mar 05, 2009 2.600 2.970 2.510 2.690 2,194,877 +0.07(+2.67%)
Mar 04, 2009 2.350 2.690 2.110 2.620 1,760,357 -0.05(-1.87%)
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.