Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.54 -0.66 (-1.11%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 14, 2024 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 (%)
Oct 29, 2010 5.813 5.838 5.699 5.727 10,914,142 +0.06(+1.00%)
Oct 28, 2010 5.737 5.748 5.634 5.670 8,807,870 -0.04(-0.62%)
Oct 27, 2010 5.615 5.716 5.588 5.705 8,827,234 +0.04(+0.62%)
Oct 25, 2010 5.667 5.724 5.651 5.670 10,526,475 +0.07(+1.17%)
Oct 22, 2010 5.580 5.626 5.553 5.604 3,454,598 +0.05(+0.87%)
Oct 21, 2010 5.618 5.648 5.542 5.556 5,905,155 -0.04(-0.68%)
Oct 20, 2010 5.493 5.615 5.453 5.594 6,653,666 +0.12(+2.23%)
Oct 19, 2010 5.463 5.560 5.439 5.472 8,025,545 -0.08(-1.47%)
Oct 18, 2010 5.404 5.553 5.377 5.553 9,058,067 +0.15(+2.81%)
Oct 15, 2010 5.496 5.496 5.373 5.401 5,882,838 -0.01(-0.25%)
Oct 14, 2010 5.423 5.493 5.371 5.415 5,959,712 -0.04(-0.80%)
Oct 13, 2010 5.447 5.482 5.404 5.458 7,564,252 +0.03(+0.55%)
Oct 12, 2010 5.396 5.431 5.371 5.428 6,090,311 +0.03(+0.55%)
Oct 11, 2010 5.379 5.434 5.363 5.398 4,499,524 +0.01(+0.10%)
Oct 08, 2010 5.363 5.407 5.339 5.393 3,907,350 +0.03(+0.56%)
Oct 07, 2010 5.407 5.417 5.333 5.363 4,549,794 -0.04(-0.65%)
Oct 06, 2010 5.412 5.431 5.366 5.398 3,977,680 +0.01(+0.10%)
Oct 05, 2010 5.290 5.431 5.230 5.393 7,122,106 +0.16(+3.06%)
Oct 04, 2010 5.230 5.275 5.181 5.233 5,817,587 -0.00(-0.05%)
Oct 01, 2010 5.301 5.350 5.173 5.236 10,187,808 -0.04(-0.67%)
Sep 30, 2010 5.425 5.469 5.270 5.271 9,918,944 -0.11(-1.97%)
Sep 29, 2010 5.377 5.407 5.344 5.377 4,377,405 -0.02(-0.35%)
Sep 28, 2010 5.382 5.409 5.293 5.396 4,158,095 +0.04(+0.76%)
Sep 27, 2010 5.455 5.466 5.339 5.355 6,982,746 -0.12(-2.13%)
Sep 24, 2010 5.322 5.472 5.303 5.472 9,611,421 +0.23(+4.29%)
Sep 23, 2010 5.227 5.355 5.198 5.246 10,569,941 -0.04(-0.72%)
Sep 22, 2010 5.303 5.355 5.249 5.284 8,241,923 -0.01(-0.20%)
Sep 21, 2010 5.352 5.355 5.249 5.295 6,050,222 -0.05(-0.91%)
Sep 20, 2010 5.276 5.358 5.252 5.344 7,677,411 +0.07(+1.40%)
Sep 17, 2010 5.284 5.325 5.255 5.270 6,731,513 -0.02(-0.37%)
Sep 15, 2010 5.233 5.309 5.200 5.290 4,258,227 +0.02(+0.46%)
Sep 14, 2010 5.225 5.322 5.208 5.265 7,052,516 +0.02(+0.31%)
Sep 13, 2010 5.219 5.255 5.187 5.249 5,574,096 +0.11(+2.06%)
Sep 10, 2010 5.103 5.157 5.048 5.143 7,634,521 +0.04(+0.74%)
Sep 09, 2010 5.119 5.170 5.086 5.105 6,910,620 +0.05(+0.91%)
Sep 08, 2010 5.059 5.103 5.043 5.059 8,020,366 -0.00(-0.05%)
Sep 07, 2010 5.189 5.192 5.054 5.062 7,015,535 -0.14(-2.76%)
Sep 03, 2010 5.162 5.214 5.093 5.206 7,905,040 +0.12(+2.35%)
Sep 02, 2010 5.019 5.100 4.993 5.086 6,351,581 +0.07(+1.41%)
Sep 01, 2010 4.921 5.019 4.888 5.016 8,417,753 +0.16(+3.24%)
Aug 31, 2010 4.883 4.905 4.831 4.859 14,568,862 -0.05(-1.00%)
Aug 30, 2010 5.000 5.029 4.907 4.907 6,571,439 -0.12(-2.43%)
Aug 27, 2010 5.019 5.032 4.929 5.029 13,052,509 +0.06(+1.20%)
Aug 26, 2010 5.021 5.059 4.932 4.970 15,118,611 -0.09(-1.87%)
Aug 25, 2010 5.067 5.092 4.987 5.065 16,282,454 -0.05(-0.95%)
Aug 24, 2010 5.222 5.222 5.103 5.114 12,917,576 -0.15(-2.93%)
Aug 23, 2010 5.303 5.324 5.255 5.268 4,493,796 -0.02(-0.46%)
Aug 20, 2010 5.314 5.322 5.244 5.293 6,063,946 -0.05(-0.96%)
Aug 19, 2010 5.431 5.466 5.336 5.344 11,654,115 -0.12(-2.23%)
Aug 18, 2010 5.461 5.501 5.409 5.466 7,953,887 +0.01(+0.10%)
Aug 17, 2010 5.512 5.534 5.461 5.461 7,978,710 -0.01(-0.10%)
Aug 16, 2010 5.404 5.474 5.366 5.466 9,562,526 +0.06(+1.05%)
Aug 13, 2010 5.396 5.491 5.396 5.409 7,727,415 -0.01(-0.10%)
Aug 12, 2010 5.290 5.461 5.290 5.415 11,643,649 +0.05(+1.01%)
Aug 11, 2010 5.431 5.463 5.331 5.360 10,598,908 -0.16(-2.90%)
Aug 10, 2010 5.507 5.572 5.439 5.520 10,441,786 -0.04(-0.63%)
Aug 09, 2010 5.482 5.561 5.466 5.556 8,199,870 +0.07(+1.34%)
Aug 06, 2010 5.450 5.507 5.412 5.482 7,473,363 -0.03(-0.49%)
Aug 05, 2010 5.423 5.526 5.388 5.510 8,280,283 +0.04(+0.74%)
Aug 04, 2010 5.434 5.499 5.415 5.469 9,036,532 +0.03(+0.60%)
Aug 03, 2010 5.442 5.466 5.412 5.436 7,721,421 -0.02(-0.30%)
Aug 02, 2010 5.350 5.469 5.287 5.453 9,182,078 +0.17(+3.24%)
Jul 30, 2010 5.225 5.301 5.179 5.282 13,403,965 +0.00(+0.05%)
Jul 29, 2010 5.263 5.317 5.179 5.279 7,721,864 +0.03(+0.62%)
Jul 28, 2010 5.382 5.396 5.236 5.246 8,223,315 -0.04(-0.77%)
Jul 27, 2010 5.295 5.453 5.271 5.287 15,697,758 +0.13(+2.58%)
Jul 26, 2010 5.073 5.162 5.027 5.154 5,890,967 +0.10(+1.99%)
Jul 23, 2010 5.002 5.067 4.913 5.054 5,871,348 +0.06(+1.25%)
Jul 22, 2010 4.883 5.016 4.869 4.991 7,026,248 +0.17(+3.49%)
Jul 21, 2010 4.991 4.991 4.818 4.823 7,087,975 -0.10(-2.04%)
Jul 20, 2010 4.750 4.932 4.727 4.924 8,492,644 +0.12(+2.48%)
Jul 19, 2010 4.791 4.823 4.747 4.804 5,296,901 +0.03(+0.60%)
Jul 16, 2010 4.867 4.910 4.758 4.776 9,662,193 -0.15(-2.95%)
Jul 15, 2010 4.902 4.945 4.834 4.921 4,405,162 +0.01(+0.11%)
Jul 14, 2010 4.959 4.964 4.869 4.915 6,678,132 -0.04(-0.88%)
Jul 13, 2010 4.972 5.002 4.902 4.959 11,012,046 +0.04(+0.72%)
Jul 12, 2010 4.924 4.948 4.888 4.924 5,143,101 -0.01(-0.27%)
Jul 09, 2010 4.856 4.953 4.848 4.937 6,982,141 +0.07(+1.34%)
Jul 08, 2010 4.872 4.899 4.818 4.872 6,826,104 +0.05(+0.96%)
Jul 07, 2010 4.736 4.834 4.693 4.826 10,769,801 +0.12(+2.48%)
Jul 06, 2010 4.753 4.814 4.660 4.709 10,767,958 +0.02(+0.35%)
Jul 02, 2010 4.812 4.845 4.693 4.693 7,681,204 -0.11(-2.26%)
Jul 01, 2010 4.853 4.929 4.734 4.802 11,138,652 -0.02(-0.45%)
Jun 30, 2010 4.886 4.945 4.821 4.823 10,471,089 -0.07(-1.50%)
Jun 29, 2010 5.024 5.038 4.880 4.897 9,734,791 -0.23(-4.45%)
Jun 25, 2010 5.010 5.160 4.991 5.124 12,144,769 +0.15(+3.00%)
Jun 24, 2010 5.021 5.067 4.964 4.975 8,337,528 -0.07(-1.29%)
Jun 23, 2010 5.097 5.133 5.027 5.040 6,444,258 -0.02(-0.48%)
Jun 22, 2010 5.152 5.198 5.062 5.065 7,660,317 -0.09(-1.74%)
Jun 21, 2010 5.249 5.271 5.130 5.154 8,170,833 -0.05(-0.89%)
Jun 18, 2010 5.274 5.274 5.187 5.200 8,854,226 -0.04(-0.83%)
Jun 17, 2010 5.298 5.303 5.173 5.244 6,060,006 -0.06(-1.07%)
Jun 16, 2010 5.331 5.336 5.252 5.301 6,110,029 -0.04(-0.76%)
Jun 15, 2010 5.246 5.344 5.227 5.341 10,270,642 +0.16(+3.09%)
Jun 14, 2010 5.274 5.290 5.179 5.181 7,331,990 -0.01(-0.26%)
Jun 11, 2010 5.073 5.208 5.062 5.195 6,569,084 +0.05(+0.90%)
Jun 10, 2010 5.048 5.160 5.019 5.149 8,939,501 +0.18(+3.72%)
Jun 09, 2010 4.964 5.073 4.951 4.964 12,700,822 +0.01(+0.27%)
Jun 08, 2010 4.956 4.997 4.837 4.951 12,200,506 +0.01(+0.16%)
Jun 07, 2010 5.029 5.105 4.940 4.943 11,337,565 -0.06(-1.14%)
Jun 04, 2010 4.997 5.046 4.991 5.000 15,840,617 -0.09(-1.81%)
Jun 03, 2010 5.116 5.127 5.046 5.092 8,249,373 +0.01(+0.21%)
Jun 02, 2010 5.032 5.081 4.978 5.081 9,188,894 +0.09(+1.85%)
Jun 01, 2010 5.040 5.124 4.978 4.989 12,057,898 -0.05(-1.08%)
May 28, 2010 5.135 5.141 5.019 5.043 10,296,494 -0.09(-1.80%)
May 27, 2010 5.032 5.135 5.010 5.135 9,065,495 +0.18(+3.56%)
May 26, 2010 4.991 5.063 4.951 4.959 13,064,733 -0.01(-0.11%)
May 25, 2010 4.826 4.974 4.758 4.964 15,505,142 -0.02(-0.33%)
May 24, 2010 5.086 5.127 4.975 4.981 17,443,052 -0.11(-2.18%)
May 21, 2010 4.829 5.092 4.826 5.092 23,918,210 +0.19(+3.82%)
May 20, 2010 4.953 5.084 4.899 4.905 29,902,790 -0.28(-5.44%)
May 19, 2010 5.162 5.252 5.062 5.187 14,301,388 +0.02(+0.37%)
May 18, 2010 5.377 5.390 5.161 5.168 14,883,178 -0.16(-3.05%)
May 17, 2010 5.352 5.385 5.214 5.331 9,734,367 +0.00(+0.05%)
May 14, 2010 5.352 5.352 5.233 5.328 13,034,506 -0.05(-0.96%)
May 13, 2010 5.439 5.466 5.379 5.379 6,353,815 -0.06(-1.05%)
May 12, 2010 5.369 5.466 5.341 5.436 8,193,216 +0.12(+2.19%)
May 11, 2010 5.405 5.423 5.230 5.320 16,037,226 -0.00(-0.05%)
May 10, 2010 5.333 5.423 5.309 5.322 24,042,496 +0.14(+2.62%)
May 07, 2010 5.444 5.482 5.146 5.187 33,954,832 -0.28(-5.11%)
May 06, 2010 5.653 5.708 5.290 5.466 16,180,730 -0.19(-3.40%)
May 05, 2010 5.561 5.705 5.404 5.659 15,267,154 +0.12(+2.25%)
May 04, 2010 5.659 5.670 5.515 5.534 12,344,611 -0.19(-3.36%)
May 03, 2010 5.773 5.811 5.637 5.727 9,683,492 +0.03(+0.52%)
Apr 30, 2010 5.653 5.803 5.588 5.697 26,015,442 -0.23(-3.85%)
Apr 29, 2010 5.819 5.952 5.756 5.925 15,828,722 +0.18(+3.07%)
Apr 28, 2010 5.946 6.049 5.743 5.748 17,753,814 -0.16(-2.66%)
Apr 27, 2010 6.082 6.125 5.900 5.906 19,332,208 -0.32(-5.18%)
Apr 26, 2010 6.153 6.269 6.101 6.228 10,998,315 +0.08(+1.23%)
Apr 23, 2010 6.011 6.178 6.006 6.153 11,584,971 +0.11(+1.89%)
Apr 22, 2010 5.854 6.039 5.819 6.039 13,410,047 +0.11(+1.92%)
Apr 21, 2010 5.889 5.938 5.851 5.925 13,657,100 +0.04(+0.60%)
Apr 20, 2010 5.862 5.941 5.849 5.889 10,375,945 +0.04(+0.60%)
Apr 19, 2010 5.773 5.854 5.732 5.854 12,353,023 +0.05(+0.84%)
Apr 16, 2010 6.001 6.014 5.794 5.805 22,102,132 -0.21(-3.52%)
Apr 15, 2010 6.033 6.044 5.960 6.017 10,947,381 -0.04(-0.58%)
Apr 14, 2010 5.998 6.055 5.949 6.052 7,403,327 +0.09(+1.46%)
Apr 13, 2010 5.979 5.987 5.891 5.965 7,982,636 -0.01(-0.23%)
Apr 12, 2010 5.938 6.001 5.917 5.979 6,793,904 +0.04(+0.59%)
Apr 09, 2010 5.881 5.944 5.843 5.944 8,424,248 +0.05(+0.92%)
Apr 08, 2010 5.808 5.917 5.775 5.889 8,174,759 +0.08(+1.35%)
Apr 07, 2010 5.854 5.876 5.784 5.811 8,812,530 -0.07(-1.24%)
Apr 06, 2010 5.851 5.889 5.832 5.884 9,940,468 +0.02(+0.37%)
Apr 05, 2010 5.770 5.879 5.754 5.862 8,867,327 +0.12(+2.18%)
Apr 01, 2010 5.775 5.737 5.737 5.737 7,389,190 +0.01(+0.14%)
Mar 31, 2010 5.668 5.786 5.668 5.729 7,340,612 +0.02(+0.28%)
Mar 30, 2010 5.748 5.775 5.702 5.713 5,462,405 -0.03(-0.47%)
Mar 29, 2010 5.718 5.758 5.708 5.740 5,205,112 +0.03(+0.52%)
Mar 26, 2010 5.778 5.778 5.656 5.710 7,545,706 +0.02(+0.38%)
Mar 25, 2010 5.729 5.754 5.680 5.689 8,113,323 -0.01(-0.10%)
Mar 24, 2010 5.643 5.727 5.626 5.694 8,539,032 +0.01(+0.24%)
Mar 23, 2010 5.626 5.686 5.618 5.680 6,805,114 +0.04(+0.67%)
Mar 22, 2010 5.651 5.672 5.561 5.643 8,470,946 -0.06(-1.09%)
Mar 19, 2010 5.659 5.716 5.594 5.705 15,849,958 +0.08(+1.45%)
Mar 18, 2010 5.596 5.662 5.588 5.624 8,959,635 +0.06(+1.07%)
Mar 17, 2010 5.520 5.610 5.482 5.564 10,055,868 +0.07(+1.28%)
Mar 16, 2010 5.499 5.520 5.463 5.493 10,682,347 -0.01(-0.15%)
Mar 15, 2010 5.436 5.510 5.382 5.501 10,681,473 -0.01(-0.10%)
Mar 12, 2010 5.501 5.539 5.491 5.507 4,940,118 +0.02(+0.30%)
Mar 11, 2010 5.428 5.499 5.428 5.491 6,247,550 +0.01(+0.10%)
Mar 10, 2010 5.463 5.493 5.434 5.485 11,270,555 +0.02(+0.35%)
Mar 09, 2010 5.407 5.491 5.398 5.466 9,577,246 +0.02(+0.40%)
Mar 08, 2010 5.401 5.450 5.358 5.444 9,937,873 +0.01(+0.20%)
Mar 05, 2010 5.341 5.455 5.341 5.434 12,825,879 +0.08(+1.42%)
Mar 04, 2010 5.238 5.390 5.238 5.358 12,761,793 +0.08(+1.59%)
Mar 03, 2010 5.249 5.309 5.225 5.274 9,353,506 +0.05(+0.99%)
Mar 02, 2010 5.143 5.274 5.141 5.222 12,355,375 +0.12(+2.39%)
Mar 01, 2010 5.073 5.103 5.038 5.100 7,171,341 +0.05(+0.91%)
Feb 26, 2010 5.054 5.092 5.008 5.054 7,007,831 -0.01(-0.21%)
Feb 25, 2010 4.964 5.073 4.959 5.065 7,257,493 +0.02(+0.38%)
Feb 24, 2010 5.019 5.076 4.981 5.046 8,048,853 +0.04(+0.87%)
Feb 23, 2010 5.046 5.062 4.989 5.002 7,898,799 -0.02(-0.49%)
Feb 22, 2010 5.046 5.059 5.021 5.027 4,500,022 -0.03(-0.54%)
Feb 19, 2010 5.046 5.081 5.016 5.054 7,620,690 +0.01(+0.11%)
Feb 18, 2010 4.962 5.059 4.962 5.048 8,175,050 +0.01(+0.22%)
Feb 17, 2010 5.048 5.070 4.986 5.038 8,478,702 +0.01(+0.11%)
Feb 16, 2010 5.005 5.051 4.956 5.032 11,383,762 +0.07(+1.42%)
Feb 12, 2010 4.891 4.962 4.962 4.962 15,221,474 +0.04(+0.77%)
Feb 11, 2010 4.891 4.970 4.880 4.924 11,342,810 +0.02(+0.33%)
Feb 10, 2010 4.921 4.953 4.861 4.907 14,460,669 -0.03(-0.60%)
Feb 09, 2010 4.962 5.024 4.899 4.937 21,182,470 +0.04(+0.83%)
Feb 08, 2010 5.119 5.141 4.880 4.897 15,553,812 -0.20(-3.99%)
Feb 05, 2010 4.962 5.103 4.962 5.100 10,825,460 +0.12(+2.42%)
Feb 04, 2010 5.135 5.135 4.972 4.979 14,051,821 -0.19(-3.70%)
Feb 03, 2010 5.219 5.227 5.078 5.170 22,628,100 +0.13(+2.58%)
Feb 02, 2010 5.008 5.078 4.991 5.040 6,817,913 +0.04(+0.87%)
Feb 01, 2010 4.924 5.046 4.897 4.997 14,755,540 +0.12(+2.39%)
Jan 29, 2010 4.956 5.010 4.880 4.880 11,106,367 -0.07(-1.37%)
Jan 28, 2010 4.994 5.032 4.918 4.948 6,598,674 -0.03(-0.60%)
Jan 27, 2010 4.915 4.997 4.907 4.978 11,387,013 +0.07(+1.38%)
Jan 26, 2010 4.924 5.000 4.910 4.910 9,471,006 -0.07(-1.36%)
Jan 25, 2010 5.043 5.043 4.951 4.978 9,741,057 +0.00(+0.05%)
Jan 22, 2010 5.130 5.162 4.959 4.975 14,328,626 -0.17(-3.32%)
Jan 21, 2010 5.423 5.423 5.127 5.146 16,493,546 -0.26(-4.82%)
Jan 20, 2010 5.431 5.453 5.341 5.407 7,079,187 -0.05(-0.99%)
Jan 19, 2010 5.469 5.491 5.436 5.461 3,879,072 -0.01(-0.15%)
Jan 15, 2010 5.485 5.469 5.469 5.469 8,579,128 -0.02(-0.44%)
Jan 14, 2010 5.431 5.504 5.407 5.493 5,521,426 +0.04(+0.65%)
Jan 13, 2010 5.385 5.466 5.358 5.458 8,394,666 +0.05(+0.95%)
Jan 12, 2010 5.469 5.507 5.377 5.407 6,387,482 -0.09(-1.73%)
Jan 11, 2010 5.491 5.534 5.453 5.501 6,591,117 +0.01(+0.25%)
Jan 08, 2010 5.434 5.507 5.393 5.488 5,342,213 +0.06(+1.05%)
Jan 07, 2010 5.493 5.507 5.396 5.431 10,442,325 -0.07(-1.33%)
Jan 06, 2010 5.480 5.523 5.469 5.504 9,019,247 -0.00(-0.05%)
Jan 05, 2010 5.407 5.512 5.407 5.507 5,461,929 +0.02(+0.30%)
Jan 04, 2010 5.404 5.541 5.398 5.491 8,004,548 +0.11(+2.12%)
Dec 31, 2009 5.493 5.377 5.377 5.377 6,139,534 -0.09(-1.74%)
Dec 30, 2009 5.496 5.534 5.455 5.472 4,414,607 -0.07(-1.18%)
Dec 29, 2009 5.564 5.580 5.529 5.537 2,661,431 -0.02(-0.34%)
Dec 28, 2009 5.548 5.583 5.531 5.556 3,440,797 +0.01(+0.10%)
Dec 24, 2009 5.472 5.550 5.469 5.550 2,411,603 +0.07(+1.29%)
Dec 23, 2009 5.488 5.493 5.450 5.480 3,130,082 +0.01(+0.20%)
Dec 22, 2009 5.507 5.507 5.425 5.469 6,066,353 +0.04(+0.65%)
Dec 21, 2009 5.423 5.453 5.358 5.434 5,726,952 +0.01(+0.15%)
Dec 18, 2009 5.425 5.428 5.331 5.425 10,866,238 +0.04(+0.65%)
Dec 17, 2009 5.398 5.415 5.358 5.390 6,699,258 -0.05(-0.90%)
Dec 16, 2009 5.369 5.472 5.344 5.439 7,965,654 +0.12(+2.35%)
Dec 15, 2009 5.355 5.385 5.303 5.314 7,342,621 -0.09(-1.71%)
Dec 14, 2009 5.393 5.412 5.333 5.407 5,375,176 +0.07(+1.37%)
Dec 11, 2009 5.325 5.366 5.312 5.333 5,030,145 +0.02(+0.36%)
Dec 10, 2009 5.331 5.358 5.301 5.314 9,326,304 -0.00(-0.05%)
Dec 09, 2009 5.265 5.347 5.241 5.317 8,147,001 +0.04(+0.77%)
Dec 08, 2009 5.279 5.333 5.257 5.276 7,894,040 -0.05(-0.87%)
Dec 07, 2009 5.436 5.439 5.287 5.322 10,719,929 -0.11(-2.00%)
Dec 04, 2009 5.425 5.450 5.274 5.431 16,051,278 +0.09(+1.68%)
Dec 03, 2009 5.238 5.382 5.238 5.341 16,358,941 +0.02(+0.46%)
Dec 02, 2009 5.179 5.317 5.176 5.317 12,696,228 +0.12(+2.24%)
Dec 01, 2009 5.141 5.219 5.124 5.200 13,419,588 +0.13(+2.62%)
Nov 30, 2009 5.081 5.106 4.986 5.067 16,191,785 -0.03(-0.53%)
Nov 27, 2009 5.173 5.203 5.008 5.095 13,987,838 -0.27(-5.06%)
Nov 25, 2009 5.363 5.396 5.309 5.366 10,488,790 -0.02(-0.40%)
Nov 24, 2009 5.233 5.397 5.233 5.388 14,724,026 +0.09(+1.79%)
Nov 23, 2009 5.293 5.398 5.230 5.293 15,669,024 +0.15(+2.85%)
Nov 20, 2009 5.230 5.230 5.127 5.146 10,562,609 -0.09(-1.71%)
Nov 19, 2009 5.211 5.257 5.157 5.236 12,861,397 +0.02(+0.47%)
Nov 18, 2009 5.103 5.219 5.084 5.211 8,423,216 +0.08(+1.53%)
Nov 17, 2009 5.162 5.173 5.067 5.133 11,801,770 -0.04(-0.68%)
Nov 16, 2009 5.138 5.217 5.103 5.168 12,896,409 +0.04(+0.69%)
Nov 13, 2009 5.142 5.233 5.054 5.133 11,139,854 -0.07(-1.30%)
Nov 12, 2009 5.268 5.303 5.141 5.200 16,327,802 +0.12(+2.35%)
Nov 11, 2009 5.057 5.105 4.989 5.081 11,451,129 +0.09(+1.85%)
Nov 10, 2009 5.046 5.054 4.956 4.989 6,988,961 -0.08(-1.66%)
Nov 09, 2009 5.046 5.089 5.024 5.073 6,454,580 +0.07(+1.30%)
Nov 06, 2009 4.845 5.008 4.842 5.008 10,829,677 +0.11(+2.16%)
Nov 05, 2009 4.913 5.032 4.831 4.902 13,647,084 -0.04(-0.71%)
Nov 04, 2009 5.000 5.040 4.918 4.937 11,829,317 -0.02(-0.44%)
Nov 03, 2009 4.842 4.971 4.837 4.959 10,064,604 +0.07(+1.39%)
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.