Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: DAT )

N/A USD 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 (%)
Apr 28, 2017 2645 2646 2637 2644 0 -1.52(-0.06%)
Apr 27, 2017 2637 2652 2633 2646 0 +7.22(+0.27%)
Apr 26, 2017 2646 2655 2638 2638 0 -8.39(-0.32%)
Apr 25, 2017 2639 2650 2638 2647 0 +8.81(+0.33%)
Apr 24, 2017 2602 2643 2600 2638 0 +38.25(+1.47%)
Apr 21, 2017 2606 2606 2595 2600 0 -5.03(-0.19%)
Apr 20, 2017 2590 2610 2590 2605 0 +13.45(+0.52%)
Apr 19, 2017 2617 2617 2588 2591 0 -25.13(-0.96%)
Apr 18, 2017 2636 2638 2605 2616 0 -21.85(-0.83%)
Apr 17, 2017 2616 2638 2616 2638 0 +22.12(+0.85%)
Apr 14, 2017 2616 2616 2616 2616 0 +0.00(+0.00%)
Apr 13, 2017 2638 2639 2616 2616 0 -22.63(-0.86%)
Apr 12, 2017 2640 2646 2633 2639 0 -2.28(-0.09%)
Apr 11, 2017 2639 2643 2624 2641 0 +2.53(+0.10%)
Apr 10, 2017 2619 2644 2618 2639 0 +17.91(+0.68%)
Apr 07, 2017 2627 2629 2619 2621 0 -8.80(-0.33%)
Apr 06, 2017 2621 2637 2621 2629 0 +8.39(+0.32%)
Apr 05, 2017 2632 2646 2621 2621 0 -9.98(-0.38%)
Apr 04, 2017 2624 2631 2616 2631 0 +7.80(+0.30%)
Apr 03, 2017 2636 2636 2607 2623 0 -11.47(-0.44%)
Mar 31, 2017 2633 2641 2628 2635 0 +1.29(+0.05%)
Mar 30, 2017 2645 2647 2633 2633 0 -11.04(-0.42%)
Mar 29, 2017 2633 2646 2623 2644 0 +12.02(+0.46%)
Mar 28, 2017 2618 2637 2617 2632 0 +15.41(+0.59%)
Mar 27, 2017 2611 2619 2600 2617 0 +4.83(+0.18%)
Mar 24, 2017 2603 2617 2603 2612 0 +9.15(+0.35%)
Mar 23, 2017 2598 2614 2594 2603 0 +4.28(+0.16%)
Mar 22, 2017 2594 2601 2580 2599 0 +3.73(+0.14%)
Mar 21, 2017 2609 2633 2594 2595 0 -13.78(-0.53%)
Mar 20, 2017 2616 2620 2604 2609 0 -7.52(-0.29%)
Mar 17, 2017 2607 2622 2606 2616 0 +10.49(+0.40%)
Mar 16, 2017 2597 2612 2595 2606 0 +10.49(+0.40%)
Mar 15, 2017 2560 2597 2558 2595 0 +36.74(+1.44%)
Mar 14, 2017 2583 2583 2557 2559 0 -24.33(-0.94%)
Mar 13, 2017 2577 2586 2575 2583 0 +7.55(+0.29%)
Mar 10, 2017 2564 2584 2562 2575 0 +13.01(+0.51%)
Mar 09, 2017 2556 2565 2554 2562 0 +3.38(+0.13%)
Mar 08, 2017 2583 2584 2558 2559 0 -25.44(-0.98%)
Mar 07, 2017 2600 2601 2584 2584 0 -16.28(-0.63%)
Mar 06, 2017 2613 2613 2591 2601 0 -11.53(-0.44%)
Mar 03, 2017 2601 2614 2596 2612 0 +11.13(+0.43%)
Mar 02, 2017 2617 2619 2600 2601 0 -16.77(-0.64%)
Mar 01, 2017 2604 2624 2604 2618 0 +14.28(+0.55%)
Feb 28, 2017 2622 2623 2602 2604 0 -19.46(-0.74%)
Feb 27, 2017 2620 2624 2613 2623 0 +3.08(+0.12%)
Feb 24, 2017 2644 2645 2615 2620 0 -24.87(-0.94%)
Feb 23, 2017 2647 2665 2643 2645 0 -1.97(-0.07%)
Feb 22, 2017 2653 2653 2637 2647 0 -5.22(-0.20%)
Feb 21, 2017 2637 2652 2636 2652 0 +16.12(+0.61%)
Feb 20, 2017 2636 2636 2636 2636 0 -0.25(-0.01%)
Feb 17, 2017 2639 2640 2621 2636 0 -4.10(-0.16%)
Feb 16, 2017 2642 2654 2639 2640 0 -1.79(-0.07%)
Feb 15, 2017 2628 2643 2619 2642 0 +13.19(+0.50%)
Feb 14, 2017 2621 2629 2611 2629 0 +8.32(+0.32%)
Feb 13, 2017 2608 2623 2608 2621 0 +11.91(+0.46%)
Feb 10, 2017 2593 2612 2593 2609 0 +15.62(+0.60%)
Feb 09, 2017 2574 2598 2574 2593 0 +18.98(+0.74%)
Feb 08, 2017 2575 2576 2560 2574 0 -1.45(-0.06%)
Feb 07, 2017 2582 2582 2570 2575 0 -6.33(-0.25%)
Feb 06, 2017 2602 2602 2576 2582 0 -20.02(-0.77%)
Feb 03, 2017 2585 2604 2584 2602 0 +17.67(+0.68%)
Feb 02, 2017 2600 2601 2576 2584 0 -15.52(-0.60%)
Feb 01, 2017 2608 2615 2588 2600 0 -8.36(-0.32%)
Jan 31, 2017 2603 2610 2599 2608 0 +5.26(+0.20%)
Jan 30, 2017 2630 2632 2596 2603 0 -28.96(-1.10%)
Jan 27, 2017 2638 2641 2627 2632 0 -3.98(-0.15%)
Jan 26, 2017 2636 2640 2627 2636 0 +0.79(+0.03%)
Jan 25, 2017 2623 2636 2622 2635 0 +13.35(+0.51%)
Jan 24, 2017 2602 2627 2596 2622 0 +21.32(+0.82%)
Jan 23, 2017 2601 2602 2587 2600 0 -1.20(-0.05%)
Jan 20, 2017 2590 2605 2590 2601 0 +10.36(+0.40%)
Jan 19, 2017 2599 2600 2584 2591 0 -8.85(-0.34%)
Jan 18, 2017 2644 2645 2596 2600 0 -44.66(-1.69%)
Jan 17, 2017 2645 2653 2642 2645 0 +0.41(+0.02%)
Jan 16, 2017 2645 2645 2644 2644 0 -0.71(-0.03%)
Jan 13, 2017 2632 2647 2630 2645 0 +12.09(+0.46%)
Jan 12, 2017 2630 2637 2617 2633 0 +4.69(+0.18%)
Jan 11, 2017 2602 2628 2596 2628 0 +24.96(+0.96%)
Jan 10, 2017 2598 2613 2597 2603 0 +5.82(+0.22%)
Jan 09, 2017 2601 2602 2585 2597 0 -4.20(-0.16%)
Jan 06, 2017 2617 2617 2598 2602 0 -15.62(-0.60%)
Jan 05, 2017 2598 2621 2598 2617 0 +18.62(+0.72%)
Jan 04, 2017 2571 2599 2571 2599 0 +26.06(+1.01%)
Jan 03, 2017 2547 2573 2544 2572 0 +28.51(+1.12%)
Jan 02, 2017 2544 2544 2544 2544 0 +0.00(+0.00%)
Dec 30, 2016 2540 2553 2538 2544 0 +4.49(+0.18%)
Dec 29, 2016 2529 2545 2529 2539 0 +10.48(+0.41%)
Dec 28, 2016 2537 2540 2529 2529 0 -8.64(-0.34%)
Dec 27, 2016 2533 2542 2533 2538 0 +5.00(+0.20%)
Dec 26, 2016 2533 2533 2533 2533 0 +0.00(+0.00%)
Dec 23, 2016 2537 2538 2531 2533 0 -4.32(-0.17%)
Dec 22, 2016 2542 2544 2534 2537 0 -6.06(-0.24%)
Dec 21, 2016 2549 2554 2543 2543 0 -6.48(-0.25%)
Dec 20, 2016 2549 2554 2547 2549 0 +0.71(+0.03%)
Dec 19, 2016 2554 2558 2547 2549 0 -5.68(-0.22%)
Dec 16, 2016 2551 2564 2549 2554 0 +3.39(+0.13%)
Dec 15, 2016 2552 2557 2537 2551 0 -1.84(-0.07%)
Dec 14, 2016 2601 2602 2551 2553 0 -48.88(-1.88%)
Dec 13, 2016 2591 2609 2590 2602 0 +11.59(+0.45%)
Dec 12, 2016 2588 2605 2586 2590 0 +4.27(+0.17%)
Dec 09, 2016 2580 2589 2579 2586 0 +7.35(+0.29%)
Dec 08, 2016 2570 2582 2563 2579 0 +10.86(+0.42%)
Dec 07, 2016 2538 2569 2538 2568 0 +29.36(+1.16%)
Dec 06, 2016 2528 2541 2517 2538 0 +9.88(+0.39%)
Dec 05, 2016 2509 2536 2508 2528 0 +20.38(+0.81%)
Dec 02, 2016 2497 2512 2493 2508 0 +12.37(+0.50%)
Dec 01, 2016 2504 2517 2493 2496 0 -6.40(-0.26%)
Nov 30, 2016 2472 2517 2470 2502 0 +32.53(+1.32%)
Nov 29, 2016 2486 2486 2466 2470 0 -16.77(-0.67%)
Nov 28, 2016 2496 2498 2482 2486 0 -10.56(-0.42%)
Nov 25, 2016 2498 2504 2495 2497 0 -1.17(-0.05%)
Nov 24, 2016 2498 2498 2498 2498 0 +0.05(+0.00%)
Nov 23, 2016 2498 2502 2476 2498 0 +0.55(+0.02%)
Nov 22, 2016 2495 2507 2488 2498 0 +2.82(+0.11%)
Nov 21, 2016 2453 2495 2452 2495 0 +43.13(+1.76%)
Nov 18, 2016 2456 2456 2442 2452 0 -4.79(-0.20%)
Nov 17, 2016 2469 2477 2455 2456 0 +0.64(+0.03%)
Nov 16, 2016 2469 2469 2452 2456 0 -12.72(-0.52%)
Nov 15, 2016 2450 2469 2442 2468 0 +19.34(+0.79%)
Nov 14, 2016 2448 2451 2435 2449 0 -1.00(-0.04%)
Nov 11, 2016 2471 2473 2432 2450 0 -22.98(-0.93%)
Nov 10, 2016 2486 2504 2468 2473 0 -11.01(-0.44%)
Nov 09, 2016 2465 2491 2448 2484 0 +21.45(+0.87%)
Nov 08, 2016 2455 2474 2446 2463 0 +7.20(+0.29%)
Nov 07, 2016 2412 2461 2410 2455 0 +45.10(+1.87%)
Nov 04, 2016 2430 2431 2403 2410 0 -20.90(-0.86%)
Nov 03, 2016 2447 2466 2428 2431 0 -15.37(-0.63%)
Nov 02, 2016 2484 2486 2444 2447 0 -39.15(-1.57%)
Nov 01, 2016 2508 2521 2476 2486 0 -21.95(-0.88%)
Oct 31, 2016 2516 2517 2500 2508 0 -9.32(-0.37%)
Oct 28, 2016 2517 2533 2512 2517 0 -7.85(-0.31%)
Oct 27, 2016 2533 2542 2524 2525 0 -8.37(-0.33%)
Oct 26, 2016 2539 2542 2524 2533 0 -7.01(-0.28%)
Oct 25, 2016 2548 2556 2540 2540 0 -7.77(-0.30%)
Oct 24, 2016 2544 2552 2535 2548 0 +4.20(+0.17%)
Oct 21, 2016 2551 2551 2529 2544 0 -6.00(-0.24%)
Oct 20, 2016 2557 2558 2537 2550 0 -7.84(-0.31%)
Oct 19, 2016 2550 2570 2549 2558 0 +8.36(+0.33%)
Oct 18, 2016 2519 2552 2518 2549 0 +30.83(+1.22%)
Oct 17, 2016 2531 2532 2515 2518 0 -13.65(-0.54%)
Oct 14, 2016 2532 2557 2531 2532 0 +1.14(+0.05%)
Oct 13, 2016 2540 2542 2499 2531 0 -10.80(-0.42%)
Oct 12, 2016 2556 2556 2535 2542 0 -13.82(-0.54%)
Oct 11, 2016 2595 2595 2547 2556 0 -39.81(-1.53%)
Oct 10, 2016 2571 2604 2571 2595 0 +24.15(+0.94%)
Oct 07, 2016 2584 2586 2558 2571 0 -12.74(-0.49%)
Oct 06, 2016 2597 2597 2576 2584 0 -12.97(-0.50%)
Oct 05, 2016 2579 2602 2579 2597 0 +16.95(+0.66%)
Oct 04, 2016 2595 2616 2573 2580 0 +52.26(+2.07%)
Sep 26, 2016 2549 2549 2527 2528 0 -21.44(-0.84%)
Sep 23, 2016 2572 2574 2546 2549 0 -24.36(-0.95%)
Sep 22, 2016 2538 2581 2535 2574 0 +38.34(+1.51%)
Sep 21, 2016 2499 2536 2498 2535 0 +36.95(+1.48%)
Sep 20, 2016 2498 2510 2497 2498 0 -0.24(-0.01%)
Sep 19, 2016 2489 2522 2488 2498 0 +10.62(+0.43%)
Sep 16, 2016 2512 2512 2480 2488 0 -24.36(-0.97%)
Sep 15, 2016 2487 2519 2486 2512 0 +25.43(+1.02%)
Sep 14, 2016 2488 2510 2482 2487 0 -0.05(-0.00%)
Sep 13, 2016 2556 2557 2479 2487 0 -70.34(-2.75%)
Sep 12, 2016 2547 2561 2523 2557 0 +8.40(+0.33%)
Sep 09, 2016 2601 2603 2545 2549 0 -53.91(-2.07%)
Sep 08, 2016 2595 2611 2586 2603 0 +8.40(+0.32%)
Sep 07, 2016 2598 2601 2588 2594 0 -3.49(-0.13%)
Sep 06, 2016 2577 2599 2576 2598 0 +21.85(+0.85%)
Sep 05, 2016 2575 2576 2574 2576 0 +1.62(+0.06%)
Sep 02, 2016 2536 2578 2535 2574 0 +39.74(+1.57%)
Sep 01, 2016 2531 2535 2519 2535 0 +2.76(+0.11%)
Aug 31, 2016 2549 2550 2522 2532 0 -18.36(-0.72%)
Aug 30, 2016 2544 2566 2540 2550 0 +6.17(+0.24%)
Aug 29, 2016 2539 2548 2534 2544 0 +4.92(+0.19%)
Aug 26, 2016 2553 2586 2530 2539 0 -14.25(-0.56%)
Aug 25, 2016 2558 2559 2547 2553 0 -0.80(-0.03%)
Aug 24, 2016 2575 2577 2551 2554 0 -19.81(-0.77%)
Aug 23, 2016 2555 2584 2554 2574 0 +19.46(+0.76%)
Aug 22, 2016 2566 2566 2537 2554 0 -11.86(-0.46%)
Aug 19, 2016 2584 2585 2552 2566 0 -18.24(-0.71%)
Aug 18, 2016 2558 2585 2557 2585 0 +27.37(+1.07%)
Aug 17, 2016 2557 2559 2537 2557 0 +1.07(+0.04%)
Aug 16, 2016 2563 2569 2556 2556 0 -5.84(-0.23%)
Aug 15, 2016 2540 2565 2538 2562 0 +23.72(+0.93%)
Aug 12, 2016 2554 2555 2535 2538 0 -14.10(-0.55%)
Aug 11, 2016 2530 2556 2530 2552 0 +21.76(+0.86%)
Aug 10, 2016 2535 2546 2530 2531 0 -6.16(-0.24%)
Aug 09, 2016 2529 2543 2529 2537 0 +7.03(+0.28%)
Aug 08, 2016 2512 2532 2511 2530 0 +18.52(+0.74%)
Aug 05, 2016 2490 2511 2488 2511 0 +22.80(+0.92%)
Aug 04, 2016 2476 2491 2471 2488 0 +13.14(+0.53%)
Aug 03, 2016 2462 2476 2451 2475 0 +12.44(+0.51%)
Aug 02, 2016 2467 2484 2449 2463 0 -6.27(-0.25%)
Aug 01, 2016 2501 2502 2466 2469 0 -30.97(-1.24%)
Jul 29, 2016 2488 2505 2473 2500 0 +12.32(+0.50%)
Jul 28, 2016 2507 2507 2485 2488 0 -18.08(-0.72%)
Jul 27, 2016 2513 2524 2490 2506 0 -6.10(-0.24%)
Jul 26, 2016 2494 2514 2494 2512 0 +15.66(+0.63%)
Jul 25, 2016 2517 2518 2492 2496 0 -20.65(-0.82%)
Jul 22, 2016 2520 2523 2508 2517 0 -3.66(-0.15%)
Jul 21, 2016 2521 2543 2517 2521 0 -0.13(-0.01%)
Jul 20, 2016 2507 2526 2502 2521 0 +12.11(+0.48%)
Jul 19, 2016 2542 2542 2502 2509 0 -32.36(-1.27%)
Jul 18, 2016 2534 2542 2515 2541 0 +7.13(+0.28%)
Jul 15, 2016 2546 2546 2526 2534 0 -11.07(-0.43%)
Jul 14, 2016 2529 2555 2528 2545 0 +16.84(+0.67%)
Jul 13, 2016 2531 2543 2516 2528 0 -2.67(-0.11%)
Jul 12, 2016 2482 2536 2481 2531 0 +50.19(+2.02%)
Jul 11, 2016 2456 2488 2456 2481 0 +23.80(+0.97%)
Jul 08, 2016 2426 2458 2426 2457 0 +30.86(+1.27%)
Jul 07, 2016 2445 2464 2416 2426 0 -15.18(-0.62%)
Jul 05, 2016 2488 2489 2435 2441 0 -48.15(-1.93%)
Jul 04, 2016 2489 2489 2488 2489 0 +1.45(+0.06%)
Jul 01, 2016 2477 2493 2474 2488 0 +12.29(+0.50%)
Jun 30, 2016 2448 2476 2441 2475 0 +28.11(+1.15%)
Jun 29, 2016 2393 2452 2392 2447 0 +55.30(+2.31%)
Jun 28, 2016 2327 2395 2325 2392 0 +66.75(+2.87%)
Jun 27, 2016 2404 2405 2313 2325 0 -79.32(-3.30%)
Jun 24, 2016 2536 2540 2401 2405 0 -135.30(-5.33%)
Jun 23, 2016 2484 2540 2482 2540 0 +57.66(+2.32%)
Jun 22, 2016 2485 2507 2482 2482 0 -1.71(-0.07%)
Jun 21, 2016 2470 2497 2461 2484 0 +13.07(+0.53%)
Jun 20, 2016 2429 2488 2427 2471 0 +43.84(+1.81%)
Jun 17, 2016 2367 2434 2364 2427 0 +62.81(+2.66%)
Jun 16, 2016 2372 2374 2308 2364 0 -9.56(-0.40%)
Jun 15, 2016 2351 2386 2351 2374 0 +22.93(+0.98%)
Jun 14, 2016 2396 2398 2338 2351 0 -47.31(-1.97%)
Jun 13, 2016 2438 2440 2395 2398 0 -41.88(-1.72%)
Jun 10, 2016 2517 2518 2431 2440 0 -78.24(-3.11%)
Jun 09, 2016 2565 2566 2513 2518 0 -47.82(-1.86%)
Jun 08, 2016 2555 2582 2553 2566 0 +13.34(+0.52%)
Jun 07, 2016 2544 2562 2543 2553 0 +10.06(+0.40%)
Jun 06, 2016 2496 2546 2495 2543 0 +48.00(+1.92%)
Jun 03, 2016 2478 2499 2475 2495 0 +17.82(+0.72%)
Jun 02, 2016 2473 2478 2452 2477 0 +4.15(+0.17%)
Jun 01, 2016 2480 2480 2440 2473 0 -7.68(-0.31%)
May 31, 2016 2500 2517 2474 2480 0 -21.05(-0.84%)
May 30, 2016 2502 2502 2502 2502 0 +0.00(+0.00%)
May 27, 2016 2506 2506 2492 2502 0 -4.68(-0.19%)
May 26, 2016 2508 2536 2501 2506 0 +0.60(+0.02%)
May 25, 2016 2460 2513 2457 2506 0 +48.30(+1.97%)
May 24, 2016 2443 2468 2443 2457 0 +14.04(+0.57%)
May 23, 2016 2453 2457 2432 2443 0 -11.09(-0.45%)
May 20, 2016 2444 2469 2443 2454 0 +10.86(+0.44%)
May 19, 2016 2447 2449 2396 2443 0 -5.64(-0.23%)
May 18, 2016 2475 2480 2442 2449 0 -25.77(-1.04%)
May 17, 2016 2466 2497 2458 2475 0 +7.44(+0.30%)
May 16, 2016 2423 2474 2422 2467 0 +45.68(+1.89%)
May 13, 2016 2453 2454 2417 2422 0 -32.47(-1.32%)
May 12, 2016 2468 2503 2442 2454 0 -12.62(-0.51%)
May 11, 2016 2460 2489 2432 2467 0 +9.01(+0.37%)
May 10, 2016 2405 2460 2404 2458 0 +52.63(+2.19%)
May 09, 2016 2433 2434 2379 2405 0 -26.37(-1.08%)
May 06, 2016 2424 2444 2407 2432 0 +6.24(+0.26%)
May 05, 2016 2433 2464 2416 2425 0 -8.10(-0.33%)
May 04, 2016 2479 2479 2423 2433 0 -45.99(-1.85%)
May 03, 2016 2539 2542 2466 2479 0 -62.22(-2.45%)
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.