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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 11.69 11.92 11.57 11.77 4,909,066 -0.08(-0.68%)
Jan 30, 2014 11.53 11.91 11.53 11.85 4,670,476 +0.37(+3.25%)
Jan 29, 2014 11.54 11.65 11.43 11.47 4,840,802 -0.14(-1.20%)
Jan 28, 2014 11.47 11.66 11.46 11.61 5,185,704 +0.10(+0.88%)
Jan 27, 2014 11.67 11.74 11.47 11.51 3,252,716 -0.09(-0.75%)
Jan 24, 2014 11.81 11.91 11.59 11.60 4,222,923 -0.34(-2.84%)
Jan 23, 2014 12.12 12.18 11.86 11.94 3,955,646 -0.25(-2.03%)
Jan 22, 2014 12.14 12.26 12.09 12.18 3,237,074 +0.03(+0.25%)
Jan 21, 2014 12.27 12.37 12.12 12.15 3,930,228 -0.10(-0.81%)
Jan 17, 2014 12.32 12.25 12.25 12.25 3,381,285 -0.08(-0.65%)
Jan 16, 2014 12.14 12.33 12.14 12.33 6,032,913 +0.14(+1.16%)
Jan 15, 2014 12.26 12.26 12.05 12.19 3,458,285 -0.07(-0.55%)
Jan 14, 2014 12.13 12.27 12.09 12.26 2,712,479 +0.18(+1.51%)
Jan 13, 2014 12.25 12.42 12.00 12.07 3,478,369 -0.24(-1.93%)
Jan 10, 2014 12.41 12.50 12.28 12.31 3,419,897 -0.10(-0.80%)
Jan 09, 2014 12.48 12.56 12.38 12.41 2,701,626 +0.02(+0.15%)
Jan 08, 2014 12.55 12.56 12.34 12.39 5,582,201 +0.03(+0.28%)
Jan 07, 2014 12.37 12.45 12.27 12.36 2,974,321 +0.06(+0.48%)
Jan 06, 2014 12.24 12.35 12.18 12.30 4,929,621 +0.03(+0.25%)
Jan 03, 2014 12.12 12.33 12.12 12.27 3,963,299 +0.18(+1.48%)
Jan 02, 2014 12.30 12.32 12.07 12.09 3,407,854 -0.19(-1.51%)
Dec 31, 2013 12.32 12.27 12.27 12.27 1,801,536 -0.01(-0.07%)
Dec 30, 2013 12.28 12.33 12.22 12.28 1,993,998 -0.03(-0.23%)
Dec 27, 2013 12.33 12.38 12.26 12.31 1,673,713 -0.02(-0.15%)
Dec 26, 2013 12.37 12.41 12.28 12.33 1,659,816 +0.02(+0.18%)
Dec 24, 2013 12.25 12.32 12.13 12.31 1,128,418 +0.05(+0.38%)
Dec 23, 2013 12.14 12.29 12.14 12.26 2,851,291 -0.06(-0.50%)
Dec 20, 2013 12.18 12.36 12.15 12.32 5,512,691 +0.15(+1.27%)
Dec 19, 2013 12.17 12.21 12.10 12.17 2,791,405 -0.04(-0.34%)
Dec 18, 2013 12.10 12.21 11.89 12.21 5,226,028 +0.09(+0.73%)
Dec 17, 2013 11.94 12.13 11.94 12.12 3,400,857 +0.18(+1.52%)
Dec 16, 2013 11.94 12.02 11.86 11.94 3,787,873 +0.05(+0.44%)
Dec 13, 2013 12.02 12.02 11.89 11.89 3,144,229 -0.07(-0.62%)
Dec 12, 2013 11.95 12.03 11.88 11.96 4,706,160 +0.02(+0.21%)
Dec 11, 2013 11.96 12.03 11.91 11.94 3,693,671 -0.04(-0.35%)
Dec 10, 2013 11.96 12.02 11.84 11.98 3,513,828 -0.01(-0.05%)
Dec 09, 2013 12.02 12.05 11.93 11.99 3,903,288 +0.01(+0.08%)
Dec 06, 2013 12.10 12.12 11.77 11.98 0 +0.01(+0.05%)
Dec 05, 2013 12.19 12.29 11.96 11.97 5,365,054 -0.34(-2.73%)
Dec 04, 2013 12.01 12.44 11.93 12.31 7,850,468 +0.28(+2.36%)
Dec 03, 2013 12.08 12.17 11.92 12.02 3,699,643 -0.11(-0.94%)
Dec 02, 2013 12.16 12.52 12.10 12.14 5,437,971 +0.03(+0.28%)
Nov 29, 2013 11.95 12.22 11.89 12.10 0 +0.20(+1.68%)
Nov 27, 2013 11.96 12.04 11.85 11.90 0 -0.05(-0.39%)
Nov 26, 2013 12.09 12.14 11.95 11.95 0 -0.16(-1.30%)
Nov 25, 2013 12.20 12.27 12.09 12.11 4,456,912 -0.10(-0.78%)
Nov 22, 2013 12.01 12.22 11.99 12.20 0 +0.21(+1.77%)
Nov 21, 2013 11.93 12.01 11.88 11.99 4,792,025 +0.14(+1.14%)
Nov 20, 2013 11.75 11.91 11.71 11.85 5,611,707 +0.08(+0.71%)
Nov 19, 2013 11.40 11.89 11.37 11.77 6,928,147 +0.19(+1.62%)
Nov 18, 2013 11.45 11.59 11.36 11.58 4,546,563 +0.16(+1.40%)
Nov 15, 2013 11.46 11.46 11.33 11.42 0 -0.04(-0.32%)
Nov 14, 2013 11.19 11.47 11.12 11.46 5,180,739 +0.42(+3.77%)
Nov 12, 2013 11.06 11.17 10.99 11.04 2,431,320 -0.02(-0.17%)
Nov 11, 2013 11.04 11.15 10.94 11.06 0 -0.01(-0.06%)
Nov 08, 2013 10.86 11.09 10.82 11.07 0 +0.25(+2.31%)
Nov 07, 2013 10.99 11.04 10.80 10.82 2,088,968 -0.12(-1.07%)
Nov 06, 2013 10.92 10.99 10.89 10.94 1,937,958 +0.06(+0.51%)
Nov 05, 2013 10.84 10.98 10.81 10.88 2,371,439 -0.04(-0.39%)
Nov 04, 2013 10.93 10.94 10.84 10.92 1,880,531 +0.05(+0.47%)
Nov 01, 2013 10.91 10.95 10.79 10.87 0 -0.04(-0.38%)
Oct 31, 2013 10.95 11.00 10.89 10.91 3,783,935 -0.09(-0.83%)
Oct 30, 2013 11.07 11.08 10.95 11.01 2,570,748 -0.09(-0.79%)
Oct 29, 2013 11.03 11.10 10.99 11.09 4,452,136 +0.09(+0.81%)
Oct 28, 2013 10.99 11.07 10.98 11.00 0 +0.01(+0.06%)
Oct 25, 2013 10.95 11.10 10.93 11.00 0 +0.02(+0.14%)
Oct 24, 2013 10.95 11.17 10.95 10.98 4,605,983 +0.04(+0.32%)
Oct 23, 2013 10.40 10.97 10.38 10.95 7,948,056 +0.60(+5.82%)
Oct 22, 2013 10.42 10.52 10.34 10.34 4,196,722 -0.03(-0.33%)
Oct 21, 2013 10.50 10.54 10.28 10.38 4,576,246 -0.14(-1.33%)
Oct 18, 2013 10.54 10.55 10.47 10.52 2,081,544 +0.02(+0.19%)
Oct 17, 2013 10.32 10.52 10.32 10.50 2,600,307 +0.12(+1.19%)
Oct 16, 2013 10.35 10.46 10.29 10.38 3,282,681 +0.11(+1.05%)
Oct 15, 2013 10.33 10.42 10.22 10.27 3,087,054 -0.06(-0.60%)
Oct 14, 2013 10.17 10.36 10.17 10.33 2,532,531 +0.11(+1.09%)
Oct 11, 2013 10.13 10.26 10.13 10.22 0 +0.05(+0.45%)
Oct 10, 2013 9.938 10.18 9.935 10.17 2,790,108 +0.31(+3.12%)
Oct 09, 2013 9.843 9.970 9.784 9.864 4,026,388 +0.07(+0.72%)
Oct 08, 2013 9.947 9.990 9.784 9.793 3,711,170 -0.15(-1.52%)
Oct 07, 2013 10.06 10.08 9.941 9.944 3,095,468 -0.19(-1.88%)
Oct 04, 2013 9.966 10.17 9.941 10.14 0 +0.18(+1.83%)
Oct 03, 2013 9.926 10.01 9.859 9.953 4,284,016 -0.02(-0.22%)
Oct 02, 2013 9.950 9.981 9.864 9.975 0 -0.00(-0.03%)
Oct 01, 2013 9.889 10.01 9.843 9.978 3,904,493 +0.09(+0.87%)
Sep 30, 2013 9.818 9.896 9.775 9.892 2,960,422 -0.03(-0.28%)
Sep 27, 2013 9.950 9.953 9.889 9.920 0 -0.11(-1.14%)
Sep 26, 2013 9.873 10.05 9.870 10.03 2,989,365 +0.16(+1.62%)
Sep 25, 2013 9.920 9.981 9.861 9.873 3,349,928 -0.04(-0.40%)
Sep 24, 2013 9.898 9.993 9.852 9.913 4,119,753 +0.04(+0.37%)
Sep 23, 2013 9.830 10.07 9.821 9.876 8,522,422 -0.01(-0.06%)
Sep 20, 2013 9.886 9.960 9.846 9.883 0 +0.02(+0.20%)
Sep 19, 2013 9.781 9.883 9.750 9.863 4,473,577 +0.08(+0.77%)
Sep 18, 2013 9.692 9.815 9.619 9.787 9,130,376 +0.07(+0.76%)
Sep 17, 2013 9.676 9.722 9.645 9.713 0 +0.03(+0.35%)
Sep 16, 2013 9.713 9.713 9.608 9.679 0 +0.05(+0.54%)
Sep 13, 2013 9.627 9.652 9.559 9.627 0 -0.01(-0.13%)
Sep 12, 2013 9.590 9.652 9.476 9.639 5,585,430 +0.09(+0.94%)
Sep 11, 2013 9.467 9.610 9.433 9.550 4,306,720 +0.02(+0.20%)
Sep 10, 2013 9.475 9.567 9.460 9.530 2,712,778 +0.10(+1.01%)
Sep 09, 2013 9.404 9.447 9.340 9.435 3,705,878 +0.05(+0.52%)
Sep 06, 2013 9.364 9.435 9.198 9.386 0 +0.08(+0.81%)
Sep 05, 2013 9.217 9.358 9.217 9.310 0 +0.08(+0.88%)
Sep 04, 2013 9.161 9.330 9.078 9.229 7,859,055 +0.07(+0.74%)
Sep 03, 2013 9.337 9.380 9.127 9.161 3,898,691 -0.02(-0.27%)
Aug 30, 2013 9.306 9.352 9.152 9.186 0 -0.06(-0.67%)
Aug 29, 2013 9.149 9.290 9.133 9.247 3,843,895 +0.07(+0.74%)
Aug 28, 2013 9.232 9.281 9.135 9.180 6,113,412 -0.03(-0.33%)
Aug 27, 2013 9.346 9.380 9.180 9.210 0 -0.22(-2.32%)
Aug 26, 2013 9.509 9.536 9.429 9.429 3,872,403 -0.06(-0.58%)
Aug 23, 2013 9.444 9.524 9.377 9.484 0 +0.11(+1.21%)
Aug 22, 2013 9.721 9.810 9.177 9.370 7,726,619 -0.33(-3.42%)
Aug 21, 2013 9.804 9.856 9.681 9.703 0 +0.10(+1.02%)
Aug 20, 2013 9.463 9.644 9.460 9.604 4,657,502 +0.14(+1.43%)
Aug 19, 2013 9.463 9.567 9.426 9.469 4,258,901 -0.00(-0.03%)
Aug 16, 2013 9.558 9.632 9.457 9.472 0 -0.11(-1.12%)
Aug 15, 2013 9.743 9.770 9.518 9.580 5,122,982 -0.25(-2.57%)
Aug 14, 2013 9.798 9.899 9.775 9.832 0 +0.02(+0.16%)
Aug 13, 2013 9.813 9.878 9.755 9.816 2,542,544 -0.02(-0.16%)
Aug 12, 2013 9.813 9.930 9.773 9.832 4,589,742 +0.02(+0.16%)
Aug 09, 2013 9.927 9.998 9.816 9.816 2,743,995 -0.12(-1.24%)
Aug 08, 2013 9.958 9.995 9.881 9.939 2,478,028 +0.02(+0.22%)
Aug 07, 2013 9.995 9.995 9.853 9.918 2,097,157 -0.09(-0.89%)
Aug 06, 2013 10.05 10.06 9.943 10.01 3,685,906 -0.02(-0.25%)
Aug 05, 2013 10.09 10.10 10.02 10.03 1,846,793 -0.11(-1.12%)
Aug 02, 2013 10.19 10.21 10.11 10.15 2,473,718 -0.07(-0.66%)
Aug 01, 2013 10.06 10.22 10.02 10.21 4,446,020 +0.25(+2.47%)
Jul 31, 2013 9.949 10.06 9.933 9.967 0 -0.02(-0.18%)
Jul 30, 2013 9.866 10.00 9.804 9.986 6,268,957 -0.17(-1.67%)
Jul 29, 2013 10.08 10.15 10.03 10.15 0 +0.03(+0.27%)
Jul 26, 2013 10.14 10.14 9.998 10.13 0 -0.10(-0.93%)
Jul 25, 2013 10.08 10.23 10.04 10.22 0 +0.13(+1.28%)
Jul 24, 2013 10.43 10.45 10.04 10.09 0 -0.32(-3.04%)
Jul 23, 2013 10.35 10.50 10.35 10.41 0 +0.02(+0.24%)
Jul 22, 2013 10.45 10.43 10.29 10.39 0 -0.04(-0.38%)
Jul 19, 2013 10.48 10.48 10.37 10.43 0 -0.08(-0.73%)
Jul 18, 2013 10.39 10.52 10.35 10.50 0 +0.16(+1.52%)
Jul 17, 2013 10.42 10.45 10.34 10.35 1,588,775 -0.05(-0.44%)
Jul 16, 2013 10.49 10.52 10.31 10.39 0 -0.11(-1.05%)
Jul 15, 2013 10.56 10.59 10.48 10.50 0 -0.05(-0.47%)
Jul 12, 2013 10.54 10.58 10.48 10.55 0 +0.06(+0.53%)
Jul 11, 2013 10.34 10.52 10.33 10.50 4,632,537 +0.26(+2.56%)
Jul 10, 2013 10.25 10.28 10.14 10.23 0 +0.01(+0.09%)
Jul 09, 2013 10.26 10.29 10.17 10.23 0 +0.03(+0.30%)
Jul 08, 2013 10.27 10.31 10.19 10.19 0 -0.05(-0.48%)
Jul 05, 2013 10.08 10.24 10.07 10.24 0 +0.18(+1.77%)
Jul 03, 2013 10.11 10.14 10.03 10.07 0 -0.10(-1.03%)
Jul 02, 2013 10.23 10.31 10.10 10.17 0 -0.02(-0.15%)
Jul 01, 2013 10.14 10.29 10.09 10.19 0 +0.10(+0.98%)
Jun 28, 2013 10.08 10.13 9.964 10.09 4,533,681 -0.02(-0.21%)
Jun 27, 2013 10.05 10.11 9.976 10.11 0 +0.13(+1.34%)
Jun 26, 2013 10.06 10.10 9.939 9.975 0 +0.02(+0.23%)
Jun 25, 2013 9.841 10.04 9.823 9.952 0 +0.15(+1.57%)
Jun 24, 2013 9.973 10.02 9.696 9.798 0 -0.22(-2.21%)
Jun 21, 2013 10.16 10.17 9.970 10.02 9,051,287 -0.06(-0.55%)
Jun 20, 2013 10.00 10.15 9.921 10.07 0 +0.01(+0.12%)
Jun 19, 2013 10.18 10.19 10.04 10.06 0 -0.15(-1.45%)
Jun 18, 2013 10.15 10.26 10.14 10.21 3,229,713 +0.05(+0.45%)
Jun 17, 2013 10.11 10.23 10.03 10.16 0 +0.14(+1.35%)
Jun 14, 2013 10.05 10.14 9.950 10.03 0 +0.01(+0.06%)
Jun 13, 2013 9.598 10.07 9.595 10.02 7,114,112 +0.38(+3.96%)
Jun 12, 2013 9.896 9.927 9.635 9.641 4,181,678 -0.23(-2.30%)
Jun 11, 2013 9.975 9.997 9.822 9.868 3,872,885 -0.25(-2.43%)
Jun 10, 2013 10.14 10.27 10.01 10.11 0 +0.01(+0.12%)
Jun 07, 2013 9.886 10.10 9.812 10.10 0 +0.32(+3.23%)
Jun 06, 2013 9.567 9.788 9.545 9.785 0 +0.25(+2.61%)
Jun 05, 2013 9.530 9.585 9.398 9.536 0 +0.06(+0.65%)
Jun 04, 2013 9.579 9.679 9.447 9.474 0 -0.07(-0.71%)
Jun 03, 2013 9.665 9.708 9.379 9.542 4,258,971 -0.12(-1.27%)
May 31, 2013 9.868 9.926 9.665 9.665 5,380,681 -0.21(-2.15%)
May 30, 2013 9.686 9.968 9.628 9.877 0 +0.17(+1.77%)
May 29, 2013 9.677 9.769 9.604 9.705 5,404,411 +0.04(+0.38%)
May 28, 2013 9.588 9.726 9.516 9.668 5,314,922 +0.23(+2.44%)
May 24, 2013 9.456 9.467 9.312 9.438 0 -0.06(-0.65%)
May 23, 2013 9.435 9.514 9.336 9.499 0 -0.02(-0.19%)
May 22, 2013 9.336 9.736 9.321 9.517 0 -0.06(-0.67%)
May 21, 2013 9.600 9.683 9.545 9.582 0 -0.05(-0.48%)
May 20, 2013 9.585 9.676 9.536 9.628 0 +0.02(+0.26%)
May 17, 2013 9.456 9.628 9.370 9.604 0 +0.15(+1.63%)
May 16, 2013 9.524 9.570 9.428 9.450 3,419,988 -0.11(-1.19%)
May 15, 2013 9.490 9.616 9.444 9.564 0 +0.20(+2.13%)
May 13, 2013 9.367 9.431 9.287 9.364 0 -0.01(-0.07%)
May 10, 2013 9.272 9.401 9.232 9.370 0 +0.08(+0.89%)
May 09, 2013 9.370 9.388 9.259 9.287 0 -0.10(-1.01%)
May 08, 2013 9.284 9.404 9.223 9.382 0 +0.10(+1.06%)
May 07, 2013 9.281 9.359 9.272 9.284 0 +0.02(+0.27%)
May 06, 2013 9.379 9.425 9.255 9.259 0 -0.10(-1.05%)
May 03, 2013 9.266 9.378 9.266 9.358 0 +0.15(+1.63%)
May 02, 2013 8.995 9.210 8.974 9.207 0 +0.22(+2.46%)
May 01, 2013 9.014 9.069 8.940 8.986 0 -0.07(-0.78%)
Apr 30, 2013 8.912 9.057 8.912 9.057 0 +0.12(+1.31%)
Apr 29, 2013 8.915 8.961 8.872 8.940 4,242,748 +0.06(+0.66%)
Apr 26, 2013 8.839 8.918 8.805 8.882 4,065,526 +0.06(+0.63%)
Apr 25, 2013 8.716 8.882 8.663 8.826 0 +0.16(+1.88%)
Apr 24, 2013 8.731 8.805 8.488 8.663 0 -0.08(-0.95%)
Apr 23, 2013 8.676 8.777 8.648 8.746 5,264,423 +0.10(+1.14%)
Apr 22, 2013 8.580 8.663 8.439 8.648 8,180,665 +0.06(+0.64%)
Apr 19, 2013 8.614 8.636 8.559 8.593 5,124,788 +0.01(+0.11%)
Apr 18, 2013 8.756 8.765 8.534 8.584 4,851,060 -0.11(-1.27%)
Apr 17, 2013 8.651 8.786 8.651 8.694 5,530,040 -0.10(-1.19%)
Apr 16, 2013 8.814 8.863 8.654 8.799 4,038,779 +0.03(+0.35%)
Apr 15, 2013 8.909 8.995 8.765 8.768 3,178,294 -0.20(-2.19%)
Apr 12, 2013 8.943 8.977 8.882 8.964 3,967,457 +0.00(+0.03%)
Apr 11, 2013 8.903 9.038 8.882 8.961 5,710,904 +0.05(+0.59%)
Apr 10, 2013 8.820 8.912 8.820 8.909 6,602,856 +0.08(+0.87%)
Apr 09, 2013 8.937 8.955 8.710 8.832 5,880,402 -0.08(-0.86%)
Apr 08, 2013 8.839 8.912 8.759 8.909 4,678,789 +0.07(+0.83%)
Apr 05, 2013 8.713 8.875 8.713 8.835 8,065,706 +0.06(+0.67%)
Apr 04, 2013 8.722 8.869 8.703 8.777 7,659,673 +0.09(+1.06%)
Apr 03, 2013 8.605 8.786 8.562 8.685 12,952,218 +0.11(+1.29%)
Apr 02, 2013 9.250 9.250 8.516 8.574 37,247,924 -1.26(-12.81%)
Apr 01, 2013 9.917 9.984 9.819 9.834 2,246,523 -0.09(-0.90%)
Mar 28, 2013 9.920 9.954 9.865 9.923 3,620,891 -0.02(-0.25%)
Mar 27, 2013 9.880 9.988 9.816 9.948 3,155,114 -0.04(-0.40%)
Mar 26, 2013 9.920 9.997 9.902 9.988 2,443,812 +0.11(+1.15%)
Mar 25, 2013 9.966 10.05 9.840 9.874 2,756,008 -0.07(-0.68%)
Mar 22, 2013 9.889 9.966 9.831 9.941 2,439,020 +0.10(+1.00%)
Mar 21, 2013 9.788 9.951 9.782 9.843 3,913,853 +0.03(+0.31%)
Mar 20, 2013 9.849 9.898 9.789 9.812 4,534,994 -0.02(-0.16%)
Mar 19, 2013 9.935 9.955 9.656 9.828 5,063,821 -0.10(-0.99%)
Mar 18, 2013 9.883 9.975 9.831 9.926 2,422,162 -0.08(-0.80%)
Mar 15, 2013 10.07 10.10 9.963 10.01 5,791,249 -0.01(-0.09%)
Mar 14, 2013 9.892 10.07 9.885 10.02 2,754,953 +0.15(+1.49%)
Mar 13, 2013 9.865 9.935 9.803 9.868 3,120,503 +0.01(+0.06%)
Mar 12, 2013 9.846 9.905 9.829 9.862 3,069,728 -0.05(-0.52%)
Mar 11, 2013 9.821 9.937 9.794 9.913 2,219,661 +0.09(+0.89%)
Mar 08, 2013 9.888 9.925 9.807 9.825 3,739,998 +0.01(+0.08%)
Mar 07, 2013 9.910 9.934 9.808 9.818 4,667,275 -0.07(-0.71%)
Mar 06, 2013 9.956 10.06 9.868 9.888 4,653,692 -0.07(-0.68%)
Mar 05, 2013 9.842 10.07 9.842 9.956 6,254,857 +0.13(+1.31%)
Mar 04, 2013 9.646 9.833 9.606 9.827 5,307,577 +0.14(+1.42%)
Mar 01, 2013 9.695 9.726 9.566 9.689 5,257,226 -0.02(-0.25%)
Feb 28, 2013 9.732 9.787 9.702 9.713 3,794,789 -0.04(-0.41%)
Feb 27, 2013 9.588 9.781 9.588 9.753 3,314,055 +0.10(+1.08%)
Feb 26, 2013 9.554 9.735 9.528 9.649 6,022,971 +0.19(+2.01%)
Feb 25, 2013 9.670 9.750 9.456 9.459 3,844,072 -0.16(-1.69%)
Feb 22, 2013 9.523 9.646 9.520 9.621 5,671,291 +0.12(+1.23%)
Feb 21, 2013 9.520 9.584 9.434 9.505 3,512,773 -0.02(-0.23%)
Feb 20, 2013 9.627 9.669 9.508 9.526 4,632,180 -0.13(-1.40%)
Feb 19, 2013 9.584 9.684 9.554 9.661 4,188,340 +0.13(+1.35%)
Feb 15, 2013 9.376 9.756 9.364 9.532 9,014,066 +0.14(+1.54%)
Feb 14, 2013 9.667 9.667 9.330 9.388 18,425,648 -0.32(-3.32%)
Feb 13, 2013 9.339 9.726 9.339 9.710 10,464,957 +0.34(+3.60%)
Feb 12, 2013 9.612 9.710 9.183 9.373 11,033,018 +0.05(+0.56%)
Feb 11, 2013 9.048 9.864 8.995 9.321 21,862,452 +0.28(+3.09%)
Feb 08, 2013 9.020 9.048 8.941 9.041 2,815,355 +0.06(+0.72%)
Feb 07, 2013 8.888 8.986 8.845 8.977 3,072,437 +0.08(+0.90%)
Feb 06, 2013 8.787 8.906 8.744 8.897 3,321,363 +0.20(+2.26%)
Feb 04, 2013 8.765 8.778 8.626 8.701 3,633,496 -0.09(-0.98%)
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.