Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On ^N150

Quotes

Charts

News & Info

  • Headlines

NEXT 150 (^N150)

-Euronext
2,060.82 Up 2.24(0.11%) 5:14AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 20142,043.062,059.862,043.062,058.58531,947,8002,058.58
Jul 22, 20142,038.452,044.162,033.352,043.62347,916,0002,043.62
Jul 21, 20142,042.252,042.382,028.792,033.28215,238,5002,033.28
Jul 18, 20142,035.252,040.932,028.212,040.80285,280,0002,040.80
Jul 17, 20142,052.782,056.302,046.002,046.44300,232,0002,046.44
Jul 16, 20142,032.432,058.122,032.432,058.12504,679,9002,058.12
Jul 15, 20142,039.992,041.472,022.322,028.19526,357,3002,028.19
Jul 14, 20142,033.012,041.122,032.822,039.61595,115,7002,039.61
Jul 11, 20142,021.652,031.362,021.652,024.22790,010,8002,024.22
Jul 10, 20142,052.162,052.162,011.182,019.56841,128,0002,019.56
Jul 9, 20142,060.282,062.682,045.882,052.88568,531,5002,052.88
Jul 8, 20142,093.642,093.672,055.202,056.81483,225,7002,056.81
Jul 7, 20142,116.782,118.972,092.592,094.02584,282,3002,094.02
Jul 4, 20142,127.512,130.512,119.292,119.62849,359,1002,119.62
Jul 3, 20142,116.522,131.132,115.492,128.451,054,062,1002,128.45
Jul 2, 20142,104.342,111.672,101.002,111.42801,586,7002,111.42
Jul 1, 20142,094.992,107.332,091.862,107.332,275,839,2002,107.33
Jun 30, 20142,098.712,103.562,087.342,092.00723,208,8002,092.00
Jun 27, 20142,107.202,107.202,093.802,096.12454,539,5002,096.12
Jun 26, 20142,110.302,115.162,097.272,105.41435,103,4002,105.41
Jun 25, 20142,110.282,115.552,096.432,105.181,072,969,5002,105.18
Jun 24, 20142,138.092,139.362,120.552,120.55606,051,5002,120.55
Jun 23, 20142,149.802,151.562,132.772,134.44218,542,0002,134.44
Jun 20, 20142,161.812,163.162,149.452,149.45407,003,1002,149.45
Jun 19, 20142,165.272,168.382,162.282,162.35241,154,0002,162.35
Jun 18, 20142,154.942,157.752,149.092,154.71225,416,5002,154.71
Jun 17, 20142,147.842,155.862,145.462,149.81200,361,7002,149.81
Jun 16, 20142,153.552,155.672,140.742,142.29295,226,8002,142.29
Jun 13, 20142,167.922,167.922,145.152,156.27395,403,0002,156.27
Jun 12, 20142,165.782,177.702,164.522,168.97474,082,3002,168.97
Jun 11, 20142,194.712,194.982,166.052,168.78263,615,2002,168.78
Jun 10, 20142,194.632,197.542,189.452,196.67297,475,8002,196.67
Jun 9, 20142,186.882,194.352,186.722,194.35447,276,7002,194.35
Jun 6, 20142,176.762,186.282,174.822,185.341,293,022,9002,185.34
Jun 5, 20142,155.172,174.922,149.752,168.49501,043,6002,168.49
Jun 4, 20142,147.322,153.682,142.072,153.68324,197,1002,153.68
Jun 3, 20142,158.132,158.472,146.222,147.11468,596,7002,147.11
Jun 2, 20142,158.012,162.212,155.172,157.60855,569,5002,157.60
May 30, 20142,142.922,151.392,142.922,151.34650,832,9002,151.34
May 29, 20142,139.382,142.952,135.762,142.95675,700,3002,142.95
May 28, 20142,130.762,137.312,128.362,135.47418,880,3002,135.47
May 27, 20142,120.882,130.762,120.882,130.74305,487,0002,130.74
May 26, 20142,099.952,118.412,099.802,117.63249,838,1002,117.63
May 23, 20142,090.262,095.932,086.522,095.18166,878,4002,095.18
May 22, 20142,081.532,091.092,080.102,088.89171,556,6002,088.89
May 21, 20142,064.912,076.472,057.822,074.59222,758,8002,074.59
May 20, 20142,070.422,078.272,067.972,067.97215,121,3002,067.97
May 19, 20142,063.952,078.772,050.512,068.49423,182,3002,068.49
May 16, 20142,083.082,087.692,054.432,065.86786,395,5002,065.86
May 15, 20142,118.812,126.712,081.732,086.31648,907,2002,086.31
May 14, 20142,141.952,141.952,122.082,124.53761,688,6002,124.53
May 13, 20142,159.362,160.552,141.412,144.17392,649,3002,144.17
May 12, 20142,140.772,153.872,140.052,153.38273,598,0002,153.38
May 9, 20142,141.852,142.962,131.822,140.25526,817,3002,140.25
May 8, 20142,132.922,142.522,126.602,141.69286,201,8002,141.69
May 7, 20142,123.072,128.842,114.242,122.08229,096,8002,122.08
May 6, 20142,136.282,140.182,123.322,130.66441,908,2002,130.66
May 5, 20142,131.392,131.852,112.472,131.41216,399,3002,131.41
May 2, 20142,131.902,138.742,130.232,136.61241,701,5002,136.61
Apr 30, 20142,126.632,126.642,118.182,126.24251,114,0002,126.24
Apr 29, 20142,116.842,129.582,110.252,125.67279,308,3002,125.67
Apr 28, 20142,112.482,113.442,099.622,107.49171,524,8002,107.49
Apr 25, 20142,123.422,126.012,102.882,106.60153,210,8002,106.60
Apr 24, 20142,136.212,141.182,111.942,127.17229,865,1002,127.17
Apr 23, 20142,130.122,135.552,123.722,126.36431,331,7002,126.36
Apr 22, 20142,105.812,130.192,102.982,129.81333,720,4002,129.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.