FinancialContent is the trusted provider of stock market information to the media industry.
FT NQ GLBL AUTO IDX (NQ: CARZ)
36.85 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2018 36.88 36.88 36.82 36.85 1,025 -0.24(-0.64%)
Jul 13, 2018 36.92 37.09 36.92 37.09 901 +0.05(+0.13%)
Jul 12, 2018 36.96 37.04 36.96 37.04 2,957 +0.21(+0.56%)
Jul 11, 2018 37.18 37.18 36.83 36.83 1,631 -0.85(-2.24%)
Jul 10, 2018 37.61 37.68 37.61 37.68 4,537 +0.20(+0.53%)
Jul 09, 2018 37.43 37.60 37.43 37.48 10,129 +0.18(+0.47%)
Jul 06, 2018 37.03 37.30 37.03 37.30 3,458 +0.27(+0.74%)
Jul 05, 2018 37.02 37.26 36.94 37.03 48,376 +0.38(+1.05%)
Jul 03, 2018 36.65 36.65 36.65 0 -0.06(-0.18%)
Jul 02, 2018 36.78 36.92 36.71 36.71 1,879 -0.46(-1.24%)
Jun 29, 2018 37.32 37.32 37.17 37.17 1,415 +0.03(+0.08%)
Jun 28, 2018 37.01 37.22 36.99 37.14 8,011 -0.22(-0.59%)
Jun 27, 2018 37.51 37.68 37.36 37.36 8,298 -0.35(-0.93%)
Jun 26, 2018 37.64 37.83 37.64 37.71 2,686 +0.03(+0.08%)
Jun 25, 2018 37.99 37.99 37.67 37.68 2,938 -0.81(-2.09%)
Jun 22, 2018 38.25 38.53 38.25 38.49 1,724 +0.05(+0.12%)
Jun 21, 2018 38.80 38.80 38.38 38.44 3,598 -1.32(-3.32%)
Jun 20, 2018 39.75 39.76 39.75 39.76 560 +0.02(+0.05%)
Jun 19, 2018 39.82 39.99 39.72 39.74 1,848 -0.77(-1.90%)
Jun 18, 2018 40.51 40.52 40.50 40.51 14,734 -0.03(-0.07%)
Jun 15, 2018 40.99 40.51 40.54 1,833 -0.45(-1.09%)
Jun 14, 2018 41.20 41.20 40.94 40.99 2,089 -0.13(-0.32%)
Jun 13, 2018 41.24 41.24 41.08 41.12 2,436 +0.02(+0.05%)
Jun 12, 2018 41.17 41.17 41.10 41.10 1,528 -0.12(-0.29%)
Jun 11, 2018 41.18 41.28 41.17 41.22 3,861 +0.00(+0.00%)
Jun 07, 2018 41.22 41.22 41.22 31 +0.19(+0.46%)
Jun 06, 2018 40.98 41.03 40.97 41.03 2,107 +0.45(+1.11%)
Jun 05, 2018 40.67 40.67 40.51 40.58 1,793 -0.19(-0.47%)
Jun 04, 2018 40.74 40.79 40.72 40.77 3,092 +0.50(+1.24%)
Jun 01, 2018 40.29 40.29 40.27 40.27 467 +0.44(+1.11%)
May 31, 2018 39.71 39.83 39.66 39.83 1,384 +0.17(+0.42%)
May 30, 2018 39.37 39.66 39.37 39.66 873 +0.44(+1.13%)
May 29, 2018 39.59 39.59 39.13 39.22 6,781 -0.78(-1.95%)
May 25, 2018 40.00 40.00 40.00 0 -0.32(-0.78%)
May 24, 2018 40.27 40.32 40.12 40.32 1,770 -0.49(-1.20%)
May 23, 2018 40.81 40.97 40.71 40.80 16,346 -0.61(-1.48%)
May 22, 2018 41.45 41.45 41.42 41.42 2,395 +0.16(+0.39%)
May 21, 2018 41.33 41.33 41.26 41.26 1,126 +0.30(+0.72%)
May 18, 2018 41.10 41.10 40.96 40.96 65,550 -0.22(-0.52%)
May 17, 2018 41.22 41.30 41.13 41.18 15,038 +0.04(+0.10%)
May 16, 2018 40.90 41.19 40.90 41.14 971 +0.22(+0.55%)
May 15, 2018 40.88 40.92 40.70 40.92 8,129 -0.22(-0.55%)
May 14, 2018 41.35 41.35 41.13 41.14 782 -0.24(-0.58%)
May 11, 2018 41.25 41.38 41.25 41.38 907 +0.29(+0.70%)
May 10, 2018 41.14 41.14 41.09 41.09 573 +0.46(+1.12%)
May 09, 2018 40.73 40.73 40.56 40.63 1,037 -0.34(-0.82%)
May 08, 2018 40.88 40.97 40.88 40.97 752 -0.07(-0.17%)
May 07, 2018 41.06 41.06 41.00 41.04 5,305 -0.02(-0.05%)
May 04, 2018 40.50 41.06 40.50 41.06 1,128 +0.31(+0.76%)
May 03, 2018 40.72 40.76 40.41 40.75 71,763 -0.26(-0.63%)
May 02, 2018 40.94 41.01 40.94 41.01 540 +0.13(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More