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

Nasdaq OMX Group (NQ: NDAQ )

59.20 -0.35 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2005 6.292 6.644 6.143 6.373 1,608,384 +0.10(+1.64%)
Aug 30, 2005 6.210 6.303 6.102 6.270 1,040,788 +0.07(+1.05%)
Aug 29, 2005 6.200 6.205 5.993 6.205 1,700,259 -0.04(-0.56%)
Aug 26, 2005 6.248 6.262 6.129 6.240 1,055,312 -0.00(-0.04%)
Aug 25, 2005 6.354 6.373 6.170 6.243 845,728 -0.03(-0.52%)
Aug 24, 2005 6.145 6.373 6.124 6.275 1,551,344 +0.12(+2.03%)
Aug 23, 2005 6.159 6.202 6.037 6.151 1,279,539 -0.01(-0.09%)
Aug 22, 2005 6.159 6.232 6.102 6.156 916,257 +0.03(+0.44%)
Aug 19, 2005 5.920 6.181 5.920 6.129 1,849,882 +0.18(+2.96%)
Aug 18, 2005 6.088 6.088 5.844 5.953 2,650,364 -0.14(-2.27%)
Aug 17, 2005 5.993 6.156 5.980 6.091 2,644,408 +0.06(+0.94%)
Aug 16, 2005 6.218 6.237 6.029 6.034 3,728,859 -0.20(-3.22%)
Aug 15, 2005 6.351 6.351 6.197 6.235 2,178,684 -0.09(-1.46%)
Aug 12, 2005 6.243 6.384 6.221 6.327 2,442,288 +0.06(+0.91%)
Aug 11, 2005 6.202 6.392 6.075 6.270 3,697,324 +0.22(+3.68%)
Aug 10, 2005 6.072 6.183 5.953 6.048 3,018,078 +0.05(+0.90%)
Aug 09, 2005 5.966 6.034 5.953 5.993 1,733,663 +0.04(+0.68%)
Aug 08, 2005 5.934 5.977 5.861 5.953 1,756,389 -0.10(-1.61%)
Aug 05, 2005 6.129 6.178 5.991 6.050 2,484,586 -0.17(-2.70%)
Aug 04, 2005 6.332 6.549 6.170 6.218 3,136,893 -0.03(-0.52%)
Aug 03, 2005 6.200 6.292 6.132 6.251 2,329,708 +0.08(+1.25%)
Aug 02, 2005 6.170 6.237 6.137 6.174 2,035,911 +0.02(+0.29%)
Aug 01, 2005 6.170 6.235 6.126 6.156 2,395,384 +0.01(+0.22%)
Jul 29, 2005 6.002 6.278 5.955 6.143 9,018,838 +0.46(+8.11%)
Jul 28, 2005 5.527 5.682 5.505 5.682 1,442,968 +0.18(+3.35%)
Jul 27, 2005 5.497 5.503 5.427 5.497 1,177,579 +0.01(+0.10%)
Jul 26, 2005 5.383 5.497 5.343 5.492 2,225,960 +0.11(+2.02%)
Jul 25, 2005 5.169 5.481 5.169 5.383 2,557,718 +0.22(+4.20%)
Jul 22, 2005 5.299 5.318 5.139 5.166 2,341,817 -0.12(-2.26%)
Jul 21, 2005 5.394 5.408 5.174 5.286 3,415,482 -0.12(-2.21%)
Jul 20, 2005 5.410 5.448 5.343 5.405 2,120,084 -0.02(-0.45%)
Jul 19, 2005 5.486 5.554 5.424 5.429 2,361,121 -0.02(-0.40%)
Jul 18, 2005 5.763 5.763 5.416 5.451 5,055,380 -0.28(-4.96%)
Jul 15, 2005 5.565 5.736 5.559 5.736 3,763,104 +0.08(+1.44%)
Jul 14, 2005 5.660 5.738 5.573 5.654 2,463,350 +0.08(+1.41%)
Jul 13, 2005 5.527 5.652 5.462 5.576 2,370,878 +0.05(+0.98%)
Jul 12, 2005 5.362 5.600 5.359 5.522 3,294,149 +0.11(+2.11%)
Jul 11, 2005 5.334 5.424 5.288 5.408 6,141,729 +0.10(+1.84%)
Jul 08, 2005 5.356 5.359 5.261 5.310 2,413,803 -0.04(-0.81%)
Jul 07, 2005 5.288 5.372 5.248 5.353 2,266,709 -0.01(-0.20%)
Jul 06, 2005 5.207 5.370 5.153 5.364 3,018,483 +0.19(+3.61%)
Jul 05, 2005 5.234 5.248 5.142 5.177 1,560,503 -0.06(-1.09%)
Jul 01, 2005 5.115 5.234 5.098 5.234 1,792,440 +0.12(+2.33%)
Jun 30, 2005 5.315 5.340 5.036 5.115 3,143,674 -0.18(-3.43%)
Jun 29, 2005 5.229 5.424 5.150 5.296 4,760,757 +0.15(+2.84%)
Jun 28, 2005 5.334 5.356 5.136 5.150 3,651,951 -0.15(-2.77%)
Jun 27, 2005 5.058 5.370 5.055 5.296 5,762,695 +0.24(+4.66%)
Jun 24, 2005 4.881 5.180 4.879 5.060 18,107,158 +0.22(+4.48%)
Jun 23, 2005 5.069 5.069 4.814 4.844 4,330,125 -0.17(-3.41%)
Jun 22, 2005 5.109 5.126 4.966 5.014 2,316,105 -0.02(-0.48%)
Jun 21, 2005 5.098 5.109 4.993 5.039 2,706,677 -0.07(-1.38%)
Jun 20, 2005 5.001 5.153 5.001 5.109 2,569,871 +0.10(+2.06%)
Jun 17, 2005 5.150 5.153 4.919 5.006 2,425,208 -0.12(-2.28%)
Jun 16, 2005 5.126 5.180 4.993 5.123 2,140,268 -0.03(-0.58%)
Jun 15, 2005 5.183 5.220 5.126 5.153 3,812,485 -0.07(-1.35%)
Jun 14, 2005 5.286 5.286 5.107 5.223 3,594,251 -0.05(-0.87%)
Jun 13, 2005 5.220 5.288 5.180 5.269 2,303,561 +0.05(+1.04%)
Jun 10, 2005 5.212 5.220 5.109 5.215 2,654,770 +0.06(+1.21%)
Jun 09, 2005 5.017 5.161 4.976 5.153 2,228,231 +0.13(+2.54%)
Jun 08, 2005 5.042 5.055 4.922 5.025 1,937,617 +0.04(+0.71%)
Jun 07, 2005 4.990 5.063 4.909 4.990 3,249,244 +0.07(+1.38%)
Jun 06, 2005 4.865 5.012 4.852 4.922 2,956,741 +0.05(+0.95%)
Jun 03, 2005 4.887 4.990 4.814 4.876 4,959,692 +0.17(+3.57%)
Jun 02, 2005 4.675 4.713 4.648 4.708 1,942,864 +0.06(+1.22%)
Jun 01, 2005 4.643 4.665 4.613 4.651 2,180,011 -0.00(-0.06%)
May 31, 2005 4.675 4.697 4.591 4.654 1,978,432 -0.01(-0.12%)
May 27, 2005 4.678 4.719 4.648 4.659 1,753,907 -0.04(-0.87%)
May 26, 2005 4.513 4.735 4.480 4.700 4,116,404 +0.21(+4.71%)
May 25, 2005 4.448 4.572 4.437 4.488 2,561,527 +0.02(+0.36%)
May 24, 2005 4.342 4.502 4.328 4.472 2,951,387 +0.11(+2.49%)
May 23, 2005 4.383 4.429 4.293 4.364 3,065,125 -0.01(-0.31%)
May 20, 2005 4.130 4.553 4.130 4.377 5,994,529 +0.23(+5.49%)
May 19, 2005 4.046 4.190 4.046 4.149 2,475,205 +0.10(+2.55%)
May 18, 2005 4.027 4.160 4.027 4.046 3,503,759 +0.04(+0.88%)
May 17, 2005 3.932 4.054 3.905 4.011 2,057,929 +0.08(+2.00%)
May 16, 2005 3.932 4.008 3.894 3.932 1,743,346 -0.01(-0.28%)
May 13, 2005 3.930 3.997 3.911 3.943 2,181,228 +0.01(+0.14%)
May 12, 2005 3.995 4.025 3.913 3.938 2,604,426 -0.11(-2.68%)
May 11, 2005 4.095 4.095 3.989 4.046 1,153,478 -0.02(-0.53%)
May 10, 2005 4.279 4.298 3.987 4.068 4,774,788 -0.21(-4.88%)
May 09, 2005 4.339 4.353 4.217 4.277 1,366,558 -0.03(-0.71%)
May 06, 2005 4.155 4.350 4.073 4.307 2,025,631 +0.16(+3.80%)
May 05, 2005 4.130 4.190 4.060 4.149 1,165,838 +0.04(+0.99%)
May 04, 2005 4.081 4.111 4.027 4.109 1,076,072 +0.05(+1.27%)
May 03, 2005 4.068 4.198 4.014 4.057 3,448,982 -0.01(-0.20%)
May 02, 2005 4.068 4.122 4.014 4.065 2,262,369 +0.00(+0.00%)
Apr 29, 2005 3.992 4.204 3.992 4.065 2,684,520 -0.00(-0.07%)
Apr 28, 2005 3.932 4.122 3.932 4.068 4,618,925 +0.16(+4.09%)
Apr 27, 2005 3.783 4.014 3.675 3.908 3,106,483 +0.09(+2.27%)
Apr 26, 2005 3.884 3.951 3.764 3.821 7,605,406 -0.11(-2.69%)
Apr 25, 2005 3.604 3.992 3.596 3.927 11,079,102 +0.28(+7.82%)
Apr 22, 2005 3.008 3.837 3.005 3.642 28,140,582 +0.75(+26.10%)
Apr 21, 2005 2.834 2.983 2.712 2.888 5,106,682 +0.07(+2.40%)
Apr 20, 2005 2.942 2.970 2.807 2.820 1,073,867 -0.12(-3.97%)
Apr 19, 2005 2.888 2.942 2.888 2.937 1,247,861 +0.05(+1.79%)
Apr 18, 2005 2.834 2.956 2.815 2.886 1,844,458 +0.05(+1.72%)
Apr 15, 2005 2.780 2.929 2.660 2.837 3,960,571 -0.02(-0.85%)
Apr 14, 2005 2.880 2.929 2.848 2.861 1,093,953 -0.02(-0.66%)
Apr 13, 2005 2.923 2.932 2.848 2.880 665,013 -0.03(-1.03%)
Apr 12, 2005 2.812 2.951 2.812 2.910 759,539 +0.05(+1.90%)
Apr 11, 2005 2.983 2.991 2.807 2.856 482,251 -0.10(-3.31%)
Apr 08, 2005 2.921 2.989 2.921 2.953 614,953 +0.01(+0.18%)
Apr 07, 2005 2.937 2.975 2.902 2.948 303,306 +0.02(+0.83%)
Apr 06, 2005 2.959 2.989 2.896 2.923 618,401 +0.01(+0.47%)
Apr 05, 2005 2.861 2.940 2.861 2.910 745,955 -0.01(-0.19%)
Apr 04, 2005 2.815 2.942 2.810 2.915 1,109,576 +0.08(+2.82%)
Apr 01, 2005 2.978 2.978 2.791 2.835 2,095,795 -0.07(-2.29%)
Mar 31, 2005 2.929 2.983 2.877 2.902 1,531,664 -0.01(-0.37%)
Mar 30, 2005 2.991 3.002 2.880 2.913 1,120,775 -0.05(-1.83%)
Mar 29, 2005 3.010 3.010 2.953 2.967 1,277,094 -0.06(-1.88%)
Mar 28, 2005 2.978 3.062 2.929 3.024 999,777 +0.01(+0.45%)
Mar 24, 2005 2.980 3.051 2.929 3.010 1,198,601 +0.08(+2.68%)
Mar 23, 2005 3.010 3.010 2.904 2.932 803,054 -0.07(-2.17%)
Mar 22, 2005 3.116 3.116 2.972 2.997 1,641,740 -0.12(-3.75%)
Mar 21, 2005 3.051 3.216 2.997 3.113 2,777,379 +0.03(+1.06%)
Mar 18, 2005 3.002 3.097 2.986 3.081 1,572,392 +0.08(+2.62%)
Mar 17, 2005 2.980 3.021 2.913 3.002 945,406 +0.03(+0.91%)
Mar 16, 2005 2.915 2.983 2.875 2.975 885,180 +0.05(+1.86%)
Mar 15, 2005 2.867 2.970 2.858 2.921 3,951,338 +0.09(+3.06%)
Mar 14, 2005 2.848 2.861 2.723 2.834 1,822,625 +0.04(+1.55%)
Mar 11, 2005 2.731 2.810 2.698 2.791 1,836,752 +0.04(+1.28%)
Mar 10, 2005 2.793 2.845 2.725 2.755 906,113 -0.04(-1.55%)
Mar 09, 2005 2.867 2.892 2.780 2.799 2,069,238 -0.10(-3.55%)
Mar 08, 2005 2.956 3.024 2.875 2.902 1,951,747 -0.06(-2.10%)
Mar 07, 2005 3.059 3.059 2.945 2.964 3,648,953 +0.06(+2.15%)
Mar 04, 2005 2.918 2.953 2.864 2.902 840,655 -0.02(-0.65%)
Mar 03, 2005 2.956 3.062 2.875 2.921 1,609,959 -0.02(-0.83%)
Mar 02, 2005 2.845 3.032 2.801 2.945 1,770,224 +0.07(+2.26%)
Mar 01, 2005 2.904 2.948 2.769 2.880 922,094 +0.02(+0.76%)
Feb 28, 2005 2.848 2.904 2.801 2.858 1,471,221 +0.01(+0.38%)
Feb 25, 2005 2.609 2.875 2.576 2.848 2,429,563 +0.23(+8.81%)
Feb 24, 2005 2.576 2.644 2.576 2.617 561,549 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.576 2.625 2,033,622 -0.01(-0.51%)
Feb 22, 2005 2.685 2.685 2.590 2.639 1,480,041 -0.08(-2.99%)
Feb 18, 2005 2.633 2.739 2.549 2.720 4,038,235 +0.05(+1.83%)
Feb 17, 2005 2.766 2.766 2.644 2.671 2,579,492 -0.08(-2.96%)
Feb 16, 2005 2.753 2.766 2.704 2.753 2,939,975 +0.03(+1.00%)
Feb 15, 2005 2.850 2.850 2.655 2.725 2,349,528 -0.11(-3.92%)
Feb 14, 2005 2.858 2.888 2.796 2.837 3,697,723 -0.01(-0.38%)
Feb 11, 2005 2.915 2.956 2.734 2.848 5,492,498 +0.21(+8.14%)
Feb 10, 2005 2.576 2.888 2.484 2.633 32,812,552 +0.00(+0.10%)
Feb 09, 2005 2.685 2.712 2.603 2.631 1,108,024 -0.05(-2.02%)
Feb 08, 2005 2.720 2.725 2.671 2.685 1,703,379 -0.04(-1.30%)
Feb 07, 2005 2.631 2.793 2.603 2.720 1,716,757 +0.11(+4.37%)
Feb 04, 2005 2.359 2.685 2.359 2.606 1,806,124 +0.25(+10.46%)
Feb 03, 2005 2.251 2.370 2.251 2.359 170,504 +0.08(+3.57%)
Feb 02, 2005 2.251 2.305 2.210 2.278 232,526 +0.03(+1.20%)
Feb 01, 2005 2.346 2.346 2.251 2.251 101,808 -0.07(-3.04%)
Jan 31, 2005 2.338 2.346 2.321 2.321 176,190 -0.02(-1.04%)
Jan 28, 2005 2.297 2.346 2.286 2.346 152,750 +0.05(+2.37%)
Jan 27, 2005 2.245 2.308 2.237 2.292 178,875 +0.05(+2.05%)
Jan 26, 2005 2.216 2.278 2.170 2.245 349,251 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.061 2.197 882,529 -0.05(-2.41%)
Jan 24, 2005 2.278 2.332 2.224 2.251 201,515 -0.04(-1.78%)
Jan 21, 2005 2.321 2.359 2.278 2.292 76,328 -0.06(-2.65%)
Jan 20, 2005 2.251 2.387 2.210 2.354 148,454 +0.08(+3.33%)
Jan 19, 2005 2.332 2.335 2.264 2.278 92,553 -0.11(-4.55%)
Jan 18, 2005 2.278 2.468 2.197 2.387 297,506 +0.13(+5.77%)
Jan 14, 2005 2.359 2.373 2.251 2.256 191,707 -0.10(-4.37%)
Jan 13, 2005 2.481 2.481 2.210 2.359 544,649 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.481 2.509 57,338 -0.05(-2.12%)
Jan 11, 2005 2.549 2.631 2.522 2.563 175,556 +0.01(+0.53%)
Jan 10, 2005 2.473 2.549 2.454 2.549 117,808 +0.08(+3.07%)
Jan 07, 2005 2.644 2.644 2.468 2.473 248,666 -0.18(-6.94%)
Jan 06, 2005 2.652 2.712 2.631 2.658 132,141 +0.01(+0.51%)
Jan 05, 2005 2.660 2.712 2.617 2.644 256,126 -0.03(-1.02%)
Jan 04, 2005 2.766 2.780 2.644 2.671 177,547 -0.08(-2.96%)
Jan 03, 2005 2.848 2.875 2.725 2.753 230,697 -0.01(-0.49%)
Dec 31, 2004 2.780 2.848 2.753 2.766 387,544 +0.03(+1.09%)
Dec 30, 2004 2.576 2.780 2.563 2.736 619,481 +0.19(+7.34%)
Dec 29, 2004 2.549 2.671 2.525 2.549 698,023 +0.03(+1.08%)
Dec 28, 2004 2.522 2.536 2.498 2.522 137,170 +0.03(+1.09%)
Dec 27, 2004 2.576 2.576 2.495 2.495 98,453 -0.05(-2.13%)
Dec 23, 2004 2.495 2.576 2.484 2.549 433,637 +0.07(+2.62%)
Dec 22, 2004 2.685 2.685 2.481 2.484 369,107 -0.16(-6.15%)
Dec 21, 2004 2.617 2.712 2.617 2.647 608,050 +0.03(+1.14%)
Dec 20, 2004 2.481 2.725 2.481 2.617 625,750 +0.15(+6.04%)
Dec 17, 2004 2.468 2.522 2.454 2.468 118,365 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.552 524,347 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.481 1,141,985 +0.22(+9.71%)
Dec 14, 2004 1.871 2.305 1.871 2.262 535,409 +0.42(+22.65%)
Dec 13, 2004 1.844 1.844 1.831 1.844 53,835 -0.01(-0.73%)
Dec 10, 2004 1.817 1.858 1.806 1.858 453,917 +0.09(+5.38%)
Dec 09, 2004 1.825 1.825 1.763 1.763 58,998 -0.05(-2.99%)
Dec 08, 2004 1.817 1.831 1.779 1.817 111,727 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.817 1.817 59,735 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.890 94,028 +0.02(+1.01%)
Dec 03, 2004 1.820 1.871 1.820 1.871 16,224 +0.01(+0.73%)
Dec 02, 2004 1.898 1.898 1.817 1.858 60,841 -0.04(-2.14%)
Dec 01, 2004 1.898 1.898 1.885 1.898 25,442 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.898 112,096 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,905 +0.01(+0.29%)
Nov 26, 2004 1.898 1.898 1.898 1.898 12,905 +0.01(+0.72%)
Nov 24, 2004 1.993 1.993 1.885 1.885 75,591 -0.11(-5.44%)
Nov 23, 2004 2.069 2.069 1.993 1.993 58,629 -0.10(-4.79%)
Nov 22, 2004 2.048 2.096 2.048 2.094 137,539 +0.02(+0.91%)
Nov 19, 2004 2.075 2.088 2.075 2.075 20,649 +0.00(+0.00%)
Nov 18, 2004 2.061 2.088 2.039 2.075 108,409 +0.01(+0.66%)
Nov 17, 2004 2.039 2.061 2.039 2.061 18,436 +0.02(+1.06%)
Nov 16, 2004 2.034 2.048 2.007 2.039 170,357 +0.01(+0.27%)
Nov 15, 2004 1.993 2.034 1.966 2.034 296,834 +0.04(+2.04%)
Nov 12, 2004 1.980 1.993 1.966 1.993 26,180 +0.01(+0.68%)
Nov 11, 2004 1.925 1.980 1.925 1.980 118,365 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.925 1.931 67,479 +0.01(+0.28%)
Nov 09, 2004 1.939 1.980 1.898 1.925 238,574 +0.05(+2.90%)
Nov 08, 2004 1.885 1.898 1.858 1.871 26,180 +0.00(+0.00%)
Nov 05, 2004 1.844 1.931 1.844 1.871 67,110 +0.03(+1.47%)
Nov 04, 2004 1.852 1.852 1.844 1.844 4,056 -0.01(-0.44%)
Nov 03, 2004 1.776 1.898 1.776 1.852 54,204 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,761 -0.01(-0.74%)
Nov 01, 2004 1.790 1.852 1.790 1.844 80,385 +0.00(+0.00%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
Oct 01, 2004 1.898 2.034 1.898 2.007 29,867 +0.14(+7.25%)
Sep 30, 2004 1.817 1.898 1.817 1.871 36,136 +0.04(+2.22%)
Sep 29, 2004 1.646 1.831 1.646 1.831 77,435 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,106 +0.00(+0.00%)
Sep 27, 2004 1.600 1.676 1.600 1.641 84,072 +0.04(+2.54%)
Sep 24, 2004 1.573 1.600 1.573 1.600 9,955 +0.07(+4.42%)
Sep 23, 2004 1.532 1.546 1.532 1.532 101,034 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.513 83,335 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,259 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.505 1.519 126,477 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,271 -0.01(-0.98%)
Sep 16, 2004 1.519 1.524 1.500 1.515 81,860 -0.02(-1.15%)
Sep 15, 2004 1.532 1.532 1.519 1.532 5,162 +0.01(+0.53%)
Sep 14, 2004 1.559 1.559 1.513 1.524 283,191 -0.04(-2.26%)
Sep 13, 2004 1.643 1.643 1.559 1.559 332,233 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.643 1.646 61,579 -0.01(-0.49%)
Sep 09, 2004 1.641 1.654 1.641 1.654 4,424 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,661 -0.01(-0.82%)
Sep 07, 2004 1.641 1.654 1.641 1.654 18,436 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,531 +0.03(+1.65%)
Sep 02, 2004 1.654 1.681 1.641 1.641 14,012 -0.03(-1.94%)
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.