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 30, 2018 2802 2813 2799 2800 0 -1.32(-0.05%)
Apr 27, 2018 2795 2802 2788 2801 0 +13.25(+0.48%)
Apr 26, 2018 2771 2792 2766 2788 0 +21.65(+0.78%)
Apr 25, 2018 2769 2773 2754 2766 0 -6.61(-0.24%)
Apr 24, 2018 2788 2791 2765 2773 0 -13.36(-0.48%)
Apr 23, 2018 2793 2797 2782 2786 0 -10.89(-0.39%)
Apr 20, 2018 2811 2812 2793 2797 0 -14.77(-0.53%)
Apr 19, 2018 2843 2843 2808 2812 0 -31.35(-1.10%)
Apr 18, 2018 2840 2850 2835 2843 0 +7.72(+0.27%)
Apr 17, 2018 2823 2842 2821 2835 0 +14.79(+0.52%)
Apr 16, 2018 2811 2823 2810 2821 0 +6.76(+0.24%)
Apr 13, 2018 2818 2827 2809 2814 0 -6.93(-0.25%)
Apr 12, 2018 2821 2829 2816 2821 0 +4.88(+0.17%)
Apr 11, 2018 2811 2823 2808 2816 0 -0.87(-0.03%)
Apr 10, 2018 2793 2823 2791 2817 0 +25.31(+0.91%)
Apr 09, 2018 2775 2808 2773 2791 0 -2.24(-0.08%)
Apr 06, 2018 2811 2819 2784 2794 0 -18.42(-0.66%)
Apr 05, 2018 2780 2816 2775 2812 0 +37.13(+1.34%)
Apr 04, 2018 2753 2777 2729 2775 0 +18.38(+0.67%)
Apr 03, 2018 2738 2759 2737 2757 0 +15.62(+0.57%)
Apr 02, 2018 2773 2773 2730 2741 0 -32.12(-1.16%)
Mar 30, 2018 2773 2773 2773 2773 0 +0.00(+0.00%)
Mar 29, 2018 2744 2776 2741 2773 0 +31.89(+1.16%)
Mar 28, 2018 2732 2757 2731 2741 0 +3.27(+0.12%)
Mar 27, 2018 2751 2766 2731 2738 0 -9.33(-0.34%)
Mar 26, 2018 2722 2748 2718 2747 0 +29.47(+1.08%)
Mar 23, 2018 2741 2763 2716 2718 0 -23.42(-0.85%)
Mar 22, 2018 2781 2782 2740 2741 0 -40.03(-1.44%)
Mar 21, 2018 2761 2790 2760 2781 0 +21.43(+0.78%)
Mar 20, 2018 2766 2769 2759 2760 0 -5.12(-0.19%)
Mar 19, 2018 2794 2795 2755 2765 0 -30.42(-1.09%)
Mar 16, 2018 2785 2804 2784 2795 0 +10.36(+0.37%)
Mar 15, 2018 2796 2803 2777 2785 0 -10.56(-0.38%)
Mar 14, 2018 2790 2807 2790 2796 0 +5.88(+0.21%)
Mar 13, 2018 2812 2819 2786 2790 0 -21.15(-0.75%)
Mar 12, 2018 2816 2820 2805 2811 0 -4.67(-0.17%)
Mar 09, 2018 2801 2816 2800 2815 0 +15.00(+0.54%)
Mar 08, 2018 2786 2803 2785 2800 0 +15.32(+0.55%)
Mar 07, 2018 2786 2788 2766 2785 0 -8.08(-0.29%)
Mar 06, 2018 2795 2809 2786 2793 0 +0.56(+0.02%)
Mar 05, 2018 2777 2797 2763 2793 0 +15.76(+0.57%)
Mar 02, 2018 2779 2782 2753 2777 0 -4.63(-0.17%)
Mar 01, 2018 2790 2794 2759 2782 0 -8.10(-0.29%)
Feb 28, 2018 2851 2858 2789 2790 0 -64.08(-2.25%)
Feb 27, 2018 2898 2897 2854 2854 0 -43.15(-1.49%)
Feb 26, 2018 2891 2897 2879 2897 0 +8.83(+0.31%)
Feb 23, 2018 2855 2889 2855 2888 0 +32.45(+1.14%)
Feb 22, 2018 2861 2873 2851 2856 0 -6.06(-0.21%)
Feb 21, 2018 2866 2896 2861 2862 0 -2.61(-0.09%)
Feb 20, 2018 2890 2891 2858 2864 0 -27.00(-0.93%)
Feb 19, 2018 2891 2893 2890 2891 0 -2.06(-0.07%)
Feb 16, 2018 2900 2912 2890 2893 0 -6.08(-0.21%)
Feb 15, 2018 2867 2900 2863 2899 0 +36.02(+1.26%)
Feb 14, 2018 2824 2867 2809 2863 0 +39.26(+1.39%)
Feb 13, 2018 2829 2827 2814 2824 0 -2.16(-0.08%)
Feb 12, 2018 2788 2836 2786 2826 0 +40.70(+1.46%)
Feb 09, 2018 2781 2797 2727 2786 0 +0.84(+0.03%)
Feb 08, 2018 2862 2869 2785 2785 0 -80.09(-2.80%)
Feb 07, 2018 2883 2884 2862 2865 0 -16.98(-0.59%)
Feb 06, 2018 2848 2888 2802 2882 0 +12.02(+0.42%)
Feb 05, 2018 2941 2943 2852 2870 0 -73.28(-2.49%)
Feb 02, 2018 3012 3014 2943 2943 0 -70.69(-2.35%)
Feb 01, 2018 3005 3015 2991 3014 0 +9.23(+0.31%)
Jan 31, 2018 3010 3019 2996 3005 0 -3.59(-0.12%)
Jan 30, 2018 3031 3033 3004 3008 0 -25.33(-0.84%)
Jan 29, 2018 3062 3064 3032 3033 0 -30.25(-0.99%)
Jan 26, 2018 3050 3064 3048 3064 0 +13.16(+0.43%)
Jan 25, 2018 3050 3065 3043 3051 0 +1.63(+0.05%)
Jan 24, 2018 3029 3055 3029 3049 0 +20.32(+0.67%)
Jan 23, 2018 3025 3031 3015 3029 0 +3.33(+0.11%)
Jan 22, 2018 3007 3025 3004 3025 0 +19.86(+0.66%)
Jan 19, 2018 3005 3010 2997 3005 0 +0.22(+0.01%)
Jan 18, 2018 3019 3019 3002 3005 0 -13.10(-0.43%)
Jan 17, 2018 3004 3029 2999 3018 0 +14.00(+0.47%)
Jan 16, 2018 3022 3025 3002 3004 0 -11.42(-0.38%)
Jan 15, 2018 3016 3016 3015 3016 0 +0.41(+0.01%)
Jan 12, 2018 2990 3015 2990 3015 0 +29.23(+0.98%)
Jan 11, 2018 2963 2986 2962 2986 0 +23.98(+0.81%)
Jan 10, 2018 2975 2976 2958 2962 0 -13.97(-0.47%)
Jan 09, 2018 2990 2990 2975 2976 0 -13.39(-0.45%)
Jan 08, 2018 2990 2990 2978 2989 0 +0.06(+0.00%)
Jan 05, 2018 2980 2991 2978 2989 0 +11.20(+0.38%)
Jan 04, 2018 2957 2981 2956 2978 0 +22.22(+0.75%)
Jan 03, 2018 2956 2960 2949 2956 0 +1.93(+0.07%)
Jan 02, 2018 2921 2955 2919 2954 0 +35.04(+1.20%)
Jan 01, 2018 2919 2919 2919 2919 0 +0.00(+0.00%)
Dec 29, 2017 2920 2929 2919 2919 0 -0.77(-0.03%)
Dec 28, 2017 2915 2920 2907 2920 0 +11.90(+0.41%)
Dec 27, 2017 2909 2914 2903 2908 0 -0.46(-0.02%)
Dec 26, 2017 2903 2915 2903 2908 0 +5.53(+0.19%)
Dec 25, 2017 2903 2903 2903 2903 0 +0.00(+0.00%)
Dec 22, 2017 2893 2904 2891 2903 0 +10.36(+0.36%)
Dec 21, 2017 2867 2898 2868 2892 0 +24.09(+0.84%)
Dec 20, 2017 2870 2876 2866 2868 0 -1.69(-0.06%)
Dec 19, 2017 2878 2881 2869 2870 0 -7.03(-0.24%)
Dec 18, 2017 2840 2886 2839 2877 0 +38.13(+1.34%)
Dec 15, 2017 2840 2846 2837 2839 0 -1.43(-0.05%)
Dec 14, 2017 2833 2850 2831 2840 0 +7.22(+0.25%)
Dec 13, 2017 2827 2840 2828 2833 0 +5.23(+0.18%)
Dec 12, 2017 2821 2831 2820 2828 0 +8.02(+0.28%)
Dec 11, 2017 2803 2821 2803 2820 0 +16.75(+0.60%)
Dec 08, 2017 2790 2806 2789 2803 0 +13.82(+0.50%)
Dec 07, 2017 2784 2791 2774 2789 0 +4.52(+0.16%)
Dec 06, 2017 2797 2800 2783 2785 0 -14.26(-0.51%)
Dec 05, 2017 2809 2812 2797 2799 0 -9.68(-0.34%)
Dec 04, 2017 2816 2825 2809 2809 0 -6.10(-0.22%)
Dec 01, 2017 2800 2822 2798 2815 0 +16.49(+0.59%)
Nov 30, 2017 2801 2812 2796 2798 0 -3.19(-0.11%)
Nov 29, 2017 2811 2813 2796 2802 0 -11.05(-0.39%)
Nov 28, 2017 2809 2816 2808 2813 0 +3.58(+0.13%)
Nov 27, 2017 2821 2827 2808 2809 0 -13.86(-0.49%)
Nov 24, 2017 2813 2826 2812 2823 0 +10.78(+0.38%)
Nov 23, 2017 2812 2812 2812 2812 0 +0.53(+0.02%)
Nov 22, 2017 2799 2814 2796 2812 0 +15.09(+0.54%)
Nov 21, 2017 2780 2802 2778 2796 0 +18.24(+0.66%)
Nov 20, 2017 2790 2791 2777 2778 0 -11.85(-0.42%)
Nov 17, 2017 2773 2792 2767 2790 0 +17.30(+0.62%)
Nov 16, 2017 2759 2775 2757 2773 0 +16.03(+0.58%)
Nov 15, 2017 2769 2770 2745 2757 0 -13.74(-0.50%)
Nov 14, 2017 2778 2778 2766 2770 0 -7.31(-0.26%)
Nov 13, 2017 2798 2801 2776 2778 0 -22.72(-0.81%)
Nov 10, 2017 2811 2812 2795 2801 0 -10.08(-0.36%)
Nov 09, 2017 2818 2818 2794 2811 0 -7.47(-0.27%)
Nov 08, 2017 2815 2819 2809 2818 0 +5.06(+0.18%)
Nov 07, 2017 2828 2828 2805 2813 0 -11.38(-0.40%)
Nov 06, 2017 2795 2826 2794 2824 0 +30.39(+1.09%)
Nov 03, 2017 2794 2799 2782 2794 0 +6.15(+0.22%)
Nov 02, 2017 2816 2816 2782 2788 0 -27.86(-0.99%)
Nov 01, 2017 2818 2834 2813 2816 0 +0.74(+0.03%)
Oct 31, 2017 2812 2821 2809 2815 0 +5.08(+0.18%)
Oct 30, 2017 2805 2818 2802 2810 0 +7.76(+0.28%)
Oct 27, 2017 2796 2802 2782 2802 0 +5.47(+0.20%)
Oct 26, 2017 2803 2806 2797 2797 0 -7.28(-0.26%)
Oct 25, 2017 2827 2829 2791 2804 0 -22.75(-0.80%)
Oct 24, 2017 2832 2833 2825 2827 0 -4.42(-0.16%)
Oct 23, 2017 2842 2845 2831 2831 0 -10.32(-0.36%)
Oct 20, 2017 2849 2853 2840 2841 0 -7.06(-0.25%)
Oct 19, 2017 2848 2850 2838 2848 0 -1.88(-0.07%)
Oct 18, 2017 2848 2859 2844 2850 0 +2.25(+0.08%)
Oct 17, 2017 2851 2852 2840 2848 0 -3.48(-0.12%)
Oct 16, 2017 2851 2857 2850 2852 0 +1.20(+0.04%)
Oct 13, 2017 2847 2859 2846 2850 0 +4.13(+0.15%)
Oct 12, 2017 2859 2860 2841 2846 0 -12.44(-0.44%)
Oct 11, 2017 2848 2860 2846 2859 0 +12.65(+0.44%)
Oct 10, 2017 2826 2852 2824 2846 0 +21.61(+0.77%)
Oct 09, 2017 2826 2834 2823 2824 0 -2.90(-0.10%)
Oct 06, 2017 2831 2832 2820 2827 0 -4.37(-0.15%)
Oct 05, 2017 2844 2844 2830 2832 0 -11.15(-0.39%)
Oct 04, 2017 2859 2862 2841 2843 0 -14.62(-0.51%)
Oct 03, 2017 2848 2858 2847 2858 0 +9.64(+0.34%)
Oct 02, 2017 2846 2853 2842 2848 0 +1.30(+0.05%)
Sep 29, 2017 2839 2850 2839 2847 0 +7.79(+0.27%)
Sep 28, 2017 2833 2839 2830 2839 0 +5.94(+0.21%)
Sep 27, 2017 2834 2836 2829 2833 0 -2.02(-0.07%)
Sep 26, 2017 2840 2840 2827 2835 0 -5.44(-0.19%)
Sep 25, 2017 2839 2853 2837 2840 0 +2.94(+0.10%)
Sep 22, 2017 2836 2845 2833 2837 0 +1.61(+0.06%)
Sep 21, 2017 2839 2841 2832 2836 0 -2.94(-0.10%)
Sep 20, 2017 2836 2856 2829 2839 0 +2.31(+0.08%)
Sep 19, 2017 2827 2838 2826 2836 0 +10.04(+0.36%)
Sep 18, 2017 2834 2843 2816 2826 0 -3.02(-0.11%)
Sep 15, 2017 2823 2831 2823 2829 0 +6.07(+0.21%)
Sep 14, 2017 2821 2826 2817 2823 0 +2.63(+0.09%)
Sep 13, 2017 2825 2830 2819 2821 0 -3.27(-0.12%)
Sep 12, 2017 2821 2831 2815 2824 0 +2.57(+0.09%)
Sep 11, 2017 2796 2828 2796 2821 0 +25.77(+0.92%)
Sep 08, 2017 2795 2798 2790 2796 0 +1.27(+0.05%)
Sep 07, 2017 2787 2802 2785 2794 0 +9.19(+0.33%)
Sep 06, 2017 2766 2792 2766 2785 0 +18.79(+0.68%)
Sep 05, 2017 2788 2790 2756 2766 0 -21.96(-0.79%)
Sep 04, 2017 2788 2790 2788 2788 0 -1.43(-0.05%)
Sep 01, 2017 2775 2791 2774 2790 0 +15.77(+0.57%)
Aug 31, 2017 2743 2777 2741 2774 0 +32.67(+1.19%)
Aug 30, 2017 2743 2745 2735 2741 0 -0.78(-0.03%)
Aug 29, 2017 2743 2744 2725 2742 0 -1.71(-0.06%)
Aug 28, 2017 2751 2759 2739 2744 0 -6.76(-0.25%)
Aug 25, 2017 2742 2760 2742 2751 0 +8.52(+0.31%)
Aug 24, 2017 2744 2755 2741 2742 0 -1.47(-0.05%)
Aug 23, 2017 2722 2748 2710 2743 0 +20.66(+0.76%)
Aug 22, 2017 2707 2724 2705 2723 0 +17.97(+0.66%)
Aug 21, 2017 2708 2712 2700 2705 0 -3.21(-0.12%)
Aug 18, 2017 2703 2717 2696 2708 0 +3.82(+0.14%)
Aug 17, 2017 2726 2731 2704 2704 0 -22.11(-0.81%)
Aug 16, 2017 2711 2730 2710 2726 0 +16.25(+0.60%)
Aug 15, 2017 2717 2718 2704 2710 0 -8.40(-0.31%)
Aug 14, 2017 2699 2731 2698 2718 0 +20.78(+0.77%)
Aug 11, 2017 2694 2702 2688 2698 0 +1.80(+0.07%)
Aug 10, 2017 2738 2739 2696 2696 0 -42.61(-1.56%)
Aug 09, 2017 2750 2752 2731 2739 0 -13.44(-0.49%)
Aug 08, 2017 2761 2764 2748 2752 0 -7.14(-0.26%)
Aug 07, 2017 2764 2765 2754 2759 0 -4.24(-0.15%)
Aug 04, 2017 2769 2772 2755 2763 0 -5.65(-0.20%)
Aug 03, 2017 2792 2793 2767 2769 0 -22.73(-0.81%)
Aug 02, 2017 2791 2796 2781 2792 0 +2.23(+0.08%)
Aug 01, 2017 2780 2797 2778 2790 0 +11.09(+0.40%)
Jul 31, 2017 2770 2783 2767 2778 0 +8.12(+0.29%)
Jul 28, 2017 2768 2771 2760 2770 0 -0.39(-0.01%)
Jul 27, 2017 2776 2785 2756 2771 0 -4.53(-0.16%)
Jul 26, 2017 2770 2780 2763 2775 0 +4.82(+0.17%)
Jul 25, 2017 2759 2783 2760 2770 0 +10.87(+0.39%)
Jul 24, 2017 2765 2768 2751 2760 0 -8.35(-0.30%)
Jul 21, 2017 2775 2776 2757 2768 0 -6.64(-0.24%)
Jul 20, 2017 2764 2781 2763 2775 0 +11.98(+0.43%)
Jul 19, 2017 2744 2766 2743 2763 0 +19.43(+0.71%)
Jul 18, 2017 2743 2745 2731 2743 0 -0.24(-0.01%)
Jul 17, 2017 2751 2753 2742 2743 0 -8.16(-0.30%)
Jul 14, 2017 2736 2755 2733 2752 0 +18.30(+0.67%)
Jul 13, 2017 2722 2735 2722 2733 0 +11.68(+0.43%)
Jul 12, 2017 2684 2727 2682 2722 0 +39.90(+1.49%)
Jul 11, 2017 2677 2683 2667 2682 0 +3.44(+0.13%)
Jul 10, 2017 2675 2686 2671 2678 0 +4.42(+0.17%)
Jul 07, 2017 2683 2686 2661 2674 0 -12.25(-0.46%)
Jul 06, 2017 2703 2703 2685 2686 0 -16.09(-0.60%)
Jul 05, 2017 2726 2727 2691 2702 0 -24.68(-0.91%)
Jul 04, 2017 2727 2727 2726 2727 0 +0.92(+0.03%)
Jul 03, 2017 2708 2731 2708 2726 0 +17.64(+0.65%)
Jun 30, 2017 2700 2713 2700 2708 0 +7.68(+0.28%)
Jun 29, 2017 2712 2714 2687 2701 0 -10.02(-0.37%)
Jun 28, 2017 2678 2715 2678 2711 0 +33.04(+1.23%)
Jun 27, 2017 2684 2692 2678 2678 0 -5.80(-0.22%)
Jun 26, 2017 2681 2700 2679 2683 0 +4.20(+0.16%)
Jun 23, 2017 2664 2681 2659 2679 0 +20.38(+0.77%)
Jun 22, 2017 2641 2669 2641 2659 0 +17.91(+0.68%)
Jun 21, 2017 2648 2656 2636 2641 0 -8.61(-0.32%)
Jun 20, 2017 2685 2685 2649 2649 0 -37.65(-1.40%)
Jun 19, 2017 2679 2690 2677 2687 0 +9.65(+0.36%)
Jun 16, 2017 2652 2677 2651 2677 0 +26.88(+1.01%)
Jun 15, 2017 2674 2677 2645 2651 0 -26.06(-0.97%)
Jun 14, 2017 2694 2701 2672 2677 0 -18.11(-0.67%)
Jun 13, 2017 2672 2695 2672 2695 0 +22.77(+0.85%)
Jun 12, 2017 2663 2680 2661 2672 0 +9.20(+0.35%)
Jun 09, 2017 2656 2671 2652 2663 0 +7.50(+0.28%)
Jun 08, 2017 2657 2658 2651 2655 0 -2.26(-0.09%)
Jun 07, 2017 2682 2682 2651 2658 0 -23.42(-0.87%)
Jun 06, 2017 2679 2682 2666 2681 0 +1.75(+0.07%)
Jun 05, 2017 2680 2682 2669 2679 0 -0.53(-0.02%)
Jun 02, 2017 2675 2683 2675 2680 0 +4.89(+0.18%)
Jun 01, 2017 2651 2678 2651 2675 0 +23.03(+0.87%)
May 31, 2017 2657 2665 2648 2652 0 -6.66(-0.25%)
May 30, 2017 2671 2671 2654 2658 0 -11.07(-0.41%)
May 29, 2017 2670 2670 2670 2670 0 +0.00(+0.00%)
May 26, 2017 2672 2674 2663 2670 0 -4.17(-0.16%)
May 25, 2017 2679 2690 2671 2674 0 -4.02(-0.15%)
May 24, 2017 2677 2681 2670 2678 0 -0.71(-0.03%)
May 23, 2017 2675 2689 2675 2678 0 +3.44(+0.13%)
May 22, 2017 2668 2680 2668 2675 0 +5.86(+0.22%)
May 19, 2017 2631 2673 2629 2669 0 +40.18(+1.53%)
May 18, 2017 2632 2638 2618 2629 0 -4.71(-0.18%)
May 17, 2017 2676 2678 2633 2634 0 -44.50(-1.66%)
May 16, 2017 2672 2691 2672 2678 0 +6.10(+0.23%)
May 15, 2017 2652 2674 2650 2672 0 +22.38(+0.84%)
May 12, 2017 2644 2656 2644 2650 0 +5.82(+0.22%)
May 11, 2017 2662 2662 2639 2644 0 -18.38(-0.69%)
May 10, 2017 2642 2663 2641 2662 0 +20.88(+0.79%)
May 09, 2017 2651 2652 2635 2641 0 -9.93(-0.37%)
May 08, 2017 2658 2658 2644 2651 0 -5.48(-0.21%)
May 05, 2017 2622 2657 2622 2657 0 +34.25(+1.31%)
May 04, 2017 2630 2633 2616 2623 0 -7.13(-0.27%)
May 03, 2017 2654 2656 2628 2630 0 -26.50(-1.00%)
May 02, 2017 2640 2658 2639 2656 0 +16.98(+0.64%)
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.