(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.550	1.650	1.500	1.500	161,860	-0.05(-3.23%)
Nov 29, 2017	1.650	1.650	1.500	1.550	20,085	+0.00(+0.00%)
Nov 28, 2017	1.650	1.700	1.505	1.550	56,926	-0.10(-6.06%)
Nov 27, 2017	1.650	1.700	1.650	1.650	18,343	-0.05(-2.94%)
Nov 24, 2017	1.700	1.705	1.650	1.700	12,962	+0.00(+0.00%)
Nov 22, 2017	1.700	1.750	1.650	1.700	10,710	+0.00(+0.00%)
Nov 21, 2017	1.750	1.800	1.650	1.700	53,048	-0.05(-2.86%)
Nov 20, 2017	1.750	1.750	1.705	1.750	62,137	+0.00(+0.00%)
Nov 17, 2017	1.750	1.750	1.700	1.750	28,878	+0.00(+0.00%)
Nov 16, 2017	1.700	1.750	1.700	1.750	36,901	+0.00(+0.00%)
Nov 15, 2017	1.700	1.750	1.700	1.750	14,650	+0.00(+0.00%)
Nov 14, 2017	1.750	1.800	1.650	1.750	57,323	+0.02(+1.45%)
Nov 13, 2017	1.650	1.750	1.600	1.725	88,246	+0.08(+4.55%)
Nov 10, 2017	1.650	1.750	1.650	1.650	125,183	+0.05(+3.12%)
Nov 09, 2017	1.600	1.650	1.550	1.600	132,933	+0.00(+0.00%)
Nov 08, 2017	1.600	1.630	1.525	1.600	49,299	+0.00(+0.00%)
Nov 07, 2017	1.500	1.650	1.475	1.600	99,318	+0.12(+8.47%)
Nov 06, 2017	1.500	1.500	1.450	1.475	13,395	-0.02(-1.67%)
Nov 03, 2017	1.467	1.500	1.450	1.500	12,548	+0.00(+0.00%)
Nov 02, 2017	1.450	1.500	1.450	1.500	23,470	+0.02(+1.69%)
Nov 01, 2017	1.450	1.500	1.450	1.475	21,070	-0.02(-1.67%)
Oct 31, 2017	1.440	1.500	1.413	1.500	29,857	+0.07(+5.26%)
Oct 30, 2017	1.450	1.500	1.405	1.425	28,738	-0.07(-5.00%)
Oct 27, 2017	1.500	1.500	1.450	1.500	34,499	+0.00(+0.00%)
Oct 26, 2017	1.450	1.500	1.450	1.500	33,229	+0.05(+3.45%)
Oct 25, 2017	1.450	1.500	1.425	1.450	71,026	-0.05(-3.33%)
Oct 24, 2017	1.500	1.500	1.450	1.500	45,778	+0.00(+0.00%)
Oct 23, 2017	1.450	1.500	1.450	1.500	39,581	+0.00(+0.00%)
Oct 20, 2017	1.550	1.550	1.450	1.500	78,985	-0.05(-3.23%)
Oct 19, 2017	1.500	1.525	1.490	1.550	22,193	+0.05(+3.33%)
Oct 18, 2017	1.550	1.550	1.450	1.500	60,723	+0.02(+1.69%)
Oct 17, 2017	1.500	1.540	1.450	1.475	56,422	-0.02(-1.67%)
Oct 16, 2017	1.500	1.550	1.500	1.500	12,239	+0.00(+0.00%)
Oct 13, 2017	1.539	1.550	1.500	1.500	28,963	+0.00(+0.00%)
Oct 12, 2017	1.500	1.550	1.500	1.500	62,517	+0.00(+0.00%)
Oct 11, 2017	1.600	1.600	1.500	1.500	31,249	-0.07(-4.76%)
Oct 10, 2017	1.550	1.600	1.550	1.575	39,718	+0.02(+1.61%)
Oct 09, 2017	1.550	1.600	1.550	1.550	48,898	-0.05(-3.13%)
Oct 06, 2017	1.600	1.600	1.550	1.600	11,459	+0.03(+1.59%)
Oct 05, 2017	1.600	1.600	1.550	1.575	16,650	+0.02(+1.61%)
Oct 04, 2017	1.600	1.600	1.550	1.550	9,056	+0.00(+0.00%)
Oct 03, 2017	1.550	1.600	1.550	1.550	16,237	+0.00(+0.00%)
Oct 02, 2017	1.550	1.600	1.550	1.550	20,637	+0.00(+0.00%)
Sep 29, 2017	1.650	1.650	1.550	1.550	36,596	-0.10(-6.06%)
Sep 28, 2017	1.600	1.650	1.600	1.650	21,221	+0.05(+3.12%)
Sep 27, 2017	1.625	1.650	1.600	1.600	33,228	+0.00(+0.00%)
Sep 26, 2017	1.650	1.700	1.600	1.600	29,456	-0.05(-3.03%)
Sep 25, 2017	1.650	1.700	1.600	1.650	33,207	-0.05(-2.94%)
Sep 22, 2017	1.600	1.700	1.600	1.700	53,788	+0.07(+4.62%)
Sep 21, 2017	1.700	1.700	1.600	1.625	28,614	-0.07(-4.41%)
Sep 20, 2017	1.613	1.700	1.600	1.700	84,579	+0.05(+3.03%)
Sep 19, 2017	1.600	1.650	1.550	1.650	79,102	+0.05(+3.12%)
Sep 18, 2017	1.600	1.650	1.550	1.600	23,476	+0.00(+0.00%)
Sep 15, 2017	1.650	1.650	1.550	1.600	77,058	+0.00(+0.00%)
Sep 14, 2017	1.550	1.600	1.550	1.600	12,580	+0.00(+0.00%)
Sep 13, 2017	1.550	1.600	1.500	1.600	185,862	+0.05(+3.23%)
Sep 12, 2017	1.650	1.650	1.550	1.550	200,832	-0.05(-3.13%)
Sep 11, 2017	1.600	1.650	1.600	1.600	64,360	+0.00(+0.00%)
Sep 08, 2017	1.600	1.625	1.600	1.600	10,199	+0.00(+0.00%)
Sep 07, 2017	1.600	1.630	1.600	1.600	30,618	-0.05(-3.03%)
Sep 06, 2017	1.600	1.650	1.600	1.650	73,313	+0.02(+1.54%)
Sep 05, 2017	1.650	1.650	1.600	1.625	18,148	-0.02(-1.52%)

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.