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 (%)
May 31, 2018 2772 2772 2739 2750 0 -19.07(-0.69%)
May 30, 2018 2734 2769 2731 2769 0 +37.87(+1.39%)
May 29, 2018 2765 2767 2723 2731 0 -35.70(-1.29%)
May 28, 2018 2767 2767 2767 2767 0 +0.00(+0.00%)
May 25, 2018 2777 2777 2763 2767 0 -8.63(-0.31%)
May 24, 2018 2785 2785 2765 2775 0 -8.80(-0.32%)
May 23, 2018 2794 2798 2771 2784 0 -14.25(-0.51%)
May 22, 2018 2798 2817 2796 2798 0 +2.01(+0.07%)
May 21, 2018 2788 2802 2787 2796 0 +9.15(+0.33%)
May 18, 2018 2796 2797 2781 2787 0 -9.77(-0.35%)
May 17, 2018 2795 2805 2791 2797 0 +2.49(+0.09%)
May 16, 2018 2790 2799 2790 2794 0 +3.96(+0.14%)
May 15, 2018 2814 2821 2778 2790 0 -30.38(-1.08%)
May 14, 2018 2819 2831 2818 2821 0 +1.86(+0.07%)
May 11, 2018 2821 2825 2809 2819 0 +10.18(+0.36%)
May 10, 2018 2794 2809 2789 2809 0 +19.76(+0.71%)
May 09, 2018 2772 2791 2770 2789 0 +19.26(+0.70%)
May 08, 2018 2777 2776 2759 2770 0 -6.24(-0.22%)
May 07, 2018 2776 2786 2773 2776 0 +0.47(+0.02%)
May 04, 2018 2763 2780 2752 2776 0 +15.49(+0.56%)
May 03, 2018 2771 2772 2743 2760 0 -11.79(-0.43%)
May 02, 2018 2784 2790 2770 2772 0 -12.97(-0.47%)
May 01, 2018 2795 2800 2773 2785 0 -14.86(-0.53%)
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%)
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.