Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.83 13.07 12.77 12.96 5,049,908 +0.12(+0.95%)
Jan 29, 2015 12.87 13.04 12.74 12.84 5,285,962 +0.04(+0.29%)
Jan 28, 2015 13.10 13.17 12.77 12.80 3,979,994 -0.30(-2.26%)
Jan 27, 2015 13.12 13.23 13.09 13.10 2,597,920 -0.14(-1.05%)
Jan 26, 2015 13.21 13.28 13.11 13.24 3,188,887 +0.00(+0.02%)
Jan 23, 2015 13.21 13.30 13.13 13.24 2,898,362 +0.01(+0.04%)
Jan 22, 2015 12.99 13.26 12.90 13.23 4,231,538 +0.24(+1.84%)
Jan 21, 2015 13.00 13.13 12.90 12.99 2,878,602 -0.07(-0.54%)
Jan 20, 2015 13.25 13.29 12.99 13.06 4,452,669 -0.10(-0.73%)
Jan 16, 2015 13.00 13.19 12.95 13.16 7,748,317 +0.15(+1.16%)
Jan 15, 2015 12.98 13.13 12.85 13.01 4,306,120 +0.03(+0.22%)
Jan 14, 2015 13.12 13.26 12.82 12.98 4,956,571 -0.30(-2.25%)
Jan 13, 2015 13.52 13.66 13.18 13.28 6,240,130 -0.18(-1.35%)
Jan 12, 2015 13.76 13.78 13.43 13.46 4,883,522 -0.33(-2.37%)
Jan 09, 2015 13.99 14.04 13.74 13.79 2,513,603 -0.14(-1.04%)
Jan 08, 2015 13.78 14.02 13.77 13.93 4,241,075 +0.21(+1.55%)
Jan 07, 2015 13.61 13.72 13.45 13.72 3,486,606 +0.19(+1.43%)
Jan 06, 2015 13.58 13.64 13.41 13.53 3,639,955 -0.01(-0.06%)
Jan 05, 2015 13.54 13.62 13.43 13.53 3,363,385 -0.07(-0.52%)
Jan 02, 2015 13.71 13.76 13.48 13.60 2,098,102 -0.03(-0.21%)
Dec 31, 2014 13.89 13.63 13.63 13.63 1,551,038 -0.19(-1.38%)
Dec 30, 2014 13.88 13.88 13.78 13.82 1,259,482 -0.06(-0.45%)
Dec 29, 2014 13.84 13.95 13.77 13.89 1,489,292 +0.04(+0.31%)
Dec 26, 2014 13.87 13.99 13.84 13.84 1,246,723 -0.01(-0.08%)
Dec 24, 2014 14.01 13.85 13.85 13.85 1,217,894 -0.11(-0.81%)
Dec 23, 2014 14.08 14.13 13.96 13.97 2,835,663 -0.04(-0.30%)
Dec 22, 2014 13.76 14.04 13.76 14.01 3,190,600 +0.17(+1.23%)
Dec 19, 2014 13.71 13.91 13.64 13.84 7,829,415 +0.24(+1.73%)
Dec 18, 2014 13.37 13.60 13.26 13.60 2,710,436 +0.38(+2.86%)
Dec 17, 2014 13.07 13.27 13.01 13.23 2,722,246 +0.22(+1.73%)
Dec 16, 2014 13.22 13.28 13.00 13.00 5,256,482 -0.20(-1.55%)
Dec 15, 2014 13.14 13.31 13.08 13.21 4,582,831 +0.10(+0.76%)
Dec 12, 2014 13.22 13.71 13.07 13.11 5,590,605 -0.24(-1.83%)
Dec 11, 2014 13.05 13.38 13.02 13.35 5,570,816 +0.34(+2.58%)
Dec 10, 2014 13.07 13.19 13.00 13.02 4,139,031 -0.13(-1.02%)
Dec 09, 2014 13.29 13.29 13.11 13.15 6,077,246 +0.04(+0.32%)
Dec 08, 2014 13.06 13.32 13.06 13.11 4,231,808 +0.16(+1.27%)
Dec 05, 2014 13.03 13.18 12.92 12.94 3,211,809 -0.07(-0.57%)
Dec 04, 2014 12.93 13.03 12.86 13.02 2,349,337 +0.11(+0.89%)
Dec 03, 2014 12.77 12.91 12.71 12.90 1,879,365 +0.13(+1.03%)
Dec 02, 2014 12.60 12.78 12.55 12.77 2,025,231 +0.23(+1.81%)
Dec 01, 2014 12.71 12.73 12.54 12.54 3,651,729 -0.18(-1.42%)
Nov 28, 2014 12.70 12.74 12.64 12.72 832,208 +0.02(+0.18%)
Nov 26, 2014 12.63 12.70 12.70 12.70 1,733,238 +0.07(+0.56%)
Nov 25, 2014 12.65 12.70 12.59 12.63 2,419,767 -0.02(-0.13%)
Nov 24, 2014 12.55 12.66 12.50 12.65 2,779,897 +0.15(+1.22%)
Nov 21, 2014 12.63 12.65 12.29 12.50 3,380,682 -0.02(-0.14%)
Nov 20, 2014 12.38 12.52 12.35 12.51 2,453,158 +0.05(+0.41%)
Nov 19, 2014 12.44 12.47 12.27 12.46 2,981,642 -0.00(-0.02%)
Nov 18, 2014 12.41 12.47 12.38 12.46 3,366,692 +0.07(+0.59%)
Nov 17, 2014 12.39 12.45 12.32 12.39 2,031,333 -0.01(-0.11%)
Nov 14, 2014 12.38 12.46 12.35 12.40 1,727,774 -0.00(-0.02%)
Nov 13, 2014 12.50 12.53 12.34 12.41 2,106,034 -0.07(-0.55%)
Nov 12, 2014 12.49 12.54 12.45 12.48 1,878,998 -0.07(-0.54%)
Nov 11, 2014 12.47 12.55 12.42 12.54 1,523,975 +0.07(+0.55%)
Nov 10, 2014 12.39 12.49 12.35 12.48 2,568,072 +0.04(+0.34%)
Nov 07, 2014 12.51 12.51 12.38 12.43 2,808,340 -0.01(-0.05%)
Nov 06, 2014 12.42 12.48 12.38 12.44 3,387,035 +0.05(+0.37%)
Nov 05, 2014 12.48 12.48 12.32 12.39 4,883,157 +0.01(+0.11%)
Nov 04, 2014 12.34 12.48 12.30 12.38 3,234,774 +0.05(+0.37%)
Nov 03, 2014 12.21 12.38 12.18 12.33 2,972,597 +0.08(+0.62%)
Oct 31, 2014 12.18 12.29 12.16 12.26 4,841,215 +0.14(+1.15%)
Oct 30, 2014 12.01 12.16 11.99 12.12 3,187,174 +0.10(+0.80%)
Oct 29, 2014 11.90 12.05 11.84 12.02 3,340,441 +0.17(+1.46%)
Oct 28, 2014 11.69 11.87 11.60 11.85 2,897,218 +0.24(+2.03%)
Oct 27, 2014 11.50 11.58 11.58 11.61 3,977,487 +0.03(+0.27%)
Oct 24, 2014 11.46 11.63 11.32 11.58 4,569,138 -0.12(-1.02%)
Oct 23, 2014 11.71 11.80 11.62 11.70 4,033,549 +0.10(+0.90%)
Oct 22, 2014 11.67 11.73 11.59 11.60 2,828,633 -0.07(-0.63%)
Oct 21, 2014 11.58 11.68 11.53 11.67 3,784,674 +0.13(+1.10%)
Oct 20, 2014 11.39 11.56 11.34 11.54 2,325,789 +0.16(+1.44%)
Oct 17, 2014 11.36 11.49 11.26 11.38 4,162,213 +0.12(+1.08%)
Oct 16, 2014 11.18 11.40 11.08 11.26 3,314,349 -0.02(-0.18%)
Oct 15, 2014 11.10 11.34 10.89 11.28 5,602,252 +0.01(+0.05%)
Oct 14, 2014 11.38 11.50 11.26 11.27 4,689,851 -0.06(-0.50%)
Oct 13, 2014 11.68 11.77 11.31 11.33 5,390,794 -0.39(-3.34%)
Oct 10, 2014 11.79 11.97 11.71 11.72 4,753,417 -0.05(-0.39%)
Oct 09, 2014 11.91 11.94 11.76 11.76 3,442,819 -0.18(-1.49%)
Oct 08, 2014 11.70 11.95 11.69 11.94 3,672,372 +0.26(+2.26%)
Oct 07, 2014 11.86 11.87 11.68 11.68 4,991,383 -0.27(-2.30%)
Oct 06, 2014 12.12 12.14 11.94 11.95 3,222,986 -0.16(-1.29%)
Oct 03, 2014 11.99 12.14 11.99 12.11 3,116,020 +0.18(+1.54%)
Oct 02, 2014 12.00 12.04 11.80 11.93 3,966,256 +0.04(+0.33%)
Oct 01, 2014 12.02 12.02 11.86 11.89 2,707,748 -0.13(-1.11%)
Sep 30, 2014 12.02 12.09 12.01 12.02 2,463,704 +0.02(+0.17%)
Sep 29, 2014 11.90 12.02 11.88 12.00 3,927,307 -0.01(-0.09%)
Sep 26, 2014 11.85 12.03 11.85 12.01 2,283,148 +0.11(+0.93%)
Sep 25, 2014 12.12 12.16 11.88 11.90 3,875,303 -0.22(-1.85%)
Sep 24, 2014 12.06 12.14 12.02 12.12 3,286,104 +0.06(+0.52%)
Sep 23, 2014 12.26 12.31 12.06 12.06 2,617,641 -0.19(-1.57%)
Sep 22, 2014 12.40 12.44 12.23 12.25 2,514,088 -0.18(-1.48%)
Sep 19, 2014 12.42 12.50 12.39 12.44 6,043,605 +0.05(+0.42%)
Sep 18, 2014 12.47 12.56 12.34 12.39 5,116,822 -0.04(-0.33%)
Sep 17, 2014 12.48 12.48 12.40 12.43 5,325,594 -0.03(-0.25%)
Sep 16, 2014 12.34 12.48 12.34 12.46 3,560,796 +0.09(+0.71%)
Sep 15, 2014 12.40 12.45 12.32 12.37 2,621,131 -0.06(-0.45%)
Sep 12, 2014 12.28 12.45 12.28 12.43 3,236,687 +0.15(+1.22%)
Sep 11, 2014 12.20 12.30 12.13 12.28 2,550,238 -0.01(-0.06%)
Sep 10, 2014 12.16 12.29 12.12 12.28 2,198,392 +0.16(+1.28%)
Sep 09, 2014 12.19 12.22 12.10 12.13 2,753,915 -0.09(-0.76%)
Sep 08, 2014 12.15 12.24 12.14 12.22 2,407,352 +0.05(+0.37%)
Sep 05, 2014 12.18 12.20 12.09 12.18 2,339,745 +0.00(+0.00%)
Sep 04, 2014 12.29 12.32 12.11 12.18 2,106,665 -0.07(-0.60%)
Sep 03, 2014 12.34 12.39 12.20 12.25 2,982,448 -0.04(-0.32%)
Sep 02, 2014 12.37 12.37 12.21 12.29 3,156,709 +0.01(+0.11%)
Aug 29, 2014 12.39 12.27 12.27 12.27 2,914,438 -0.09(-0.75%)
Aug 28, 2014 12.27 12.40 12.22 12.37 2,850,050 +0.02(+0.19%)
Aug 27, 2014 12.32 12.36 12.23 12.34 3,040,532 +0.03(+0.22%)
Aug 26, 2014 12.29 12.36 12.23 12.32 2,609,110 +0.05(+0.37%)
Aug 25, 2014 12.14 12.30 12.07 12.27 3,062,472 +0.19(+1.61%)
Aug 22, 2014 12.04 12.11 12.03 12.08 2,172,409 +0.01(+0.05%)
Aug 21, 2014 12.04 12.12 12.01 12.07 2,044,792 +0.01(+0.05%)
Aug 20, 2014 11.98 12.10 11.95 12.06 2,944,219 +0.07(+0.56%)
Aug 19, 2014 11.95 12.01 11.94 12.00 2,128,616 +0.04(+0.33%)
Aug 18, 2014 11.95 12.06 11.92 11.96 1,614,614 +0.06(+0.55%)
Aug 15, 2014 11.95 11.97 11.78 11.89 2,431,244 -0.03(-0.26%)
Aug 14, 2014 11.89 11.94 11.89 11.92 2,418,774 +0.05(+0.45%)
Aug 13, 2014 11.55 11.90 11.55 11.87 3,040,216 +0.13(+1.11%)
Aug 12, 2014 11.81 11.89 11.68 11.74 2,840,580 -0.11(-0.93%)
Aug 11, 2014 11.80 11.89 11.79 11.85 2,664,814 +0.10(+0.82%)
Aug 08, 2014 11.76 11.76 11.63 11.75 3,620,242 +0.04(+0.36%)
Aug 07, 2014 11.82 11.91 11.58 11.71 4,305,807 -0.07(-0.58%)
Aug 06, 2014 11.76 11.90 11.75 11.78 5,258,058 +0.01(+0.10%)
Aug 05, 2014 11.86 11.95 11.77 11.77 4,978,373 -0.17(-1.40%)
Aug 04, 2014 11.85 11.97 11.76 11.94 4,106,439 +0.08(+0.71%)
Aug 01, 2014 11.92 11.96 11.73 11.85 5,274,499 -0.06(-0.52%)
Jul 31, 2014 12.02 12.06 11.88 11.91 4,322,559 -0.20(-1.65%)
Jul 30, 2014 12.16 12.16 12.03 12.11 5,017,993 +0.01(+0.12%)
Jul 29, 2014 12.06 12.21 12.06 12.10 6,192,283 +0.00(+0.02%)
Jul 28, 2014 11.96 12.11 11.91 12.10 3,529,292 +0.14(+1.13%)
Jul 25, 2014 11.91 12.00 11.86 11.96 5,090,459 +0.04(+0.33%)
Jul 24, 2014 11.67 12.02 11.67 11.92 7,490,970 +0.30(+2.60%)
Jul 23, 2014 11.70 11.75 11.62 11.62 6,718,606 -0.08(-0.72%)
Jul 22, 2014 11.60 11.75 11.59 11.70 4,568,839 +0.11(+0.95%)
Jul 21, 2014 11.55 11.64 11.46 11.59 6,351,626 +0.02(+0.17%)
Jul 18, 2014 11.50 11.76 11.44 11.57 8,709,080 +0.11(+0.93%)
Jul 17, 2014 11.34 11.50 11.33 11.47 3,239,049 +0.09(+0.77%)
Jul 16, 2014 11.28 11.40 11.28 11.38 2,031,061 +0.08(+0.67%)
Jul 15, 2014 11.37 11.42 11.28 11.30 5,743,985 -0.06(-0.52%)
Jul 14, 2014 11.19 11.39 11.16 11.36 4,907,957 +0.32(+2.89%)
Jul 11, 2014 10.88 11.06 10.85 11.04 2,704,339 +0.14(+1.32%)
Jul 10, 2014 10.93 10.97 10.82 10.90 4,105,327 -0.15(-1.33%)
Jul 09, 2014 11.00 11.07 10.98 11.05 2,936,874 +0.06(+0.51%)
Jul 08, 2014 11.19 11.21 10.96 10.99 4,751,791 -0.22(-1.99%)
Jul 07, 2014 11.24 11.27 11.14 11.21 5,153,285 -0.07(-0.58%)
Jul 03, 2014 11.20 11.28 11.28 11.28 3,349,354 +0.08(+0.73%)
Jul 02, 2014 11.08 11.21 11.02 11.20 5,410,502 +0.09(+0.81%)
Jul 01, 2014 10.96 11.14 10.88 11.10 6,851,815 +0.20(+1.84%)
Jun 30, 2014 10.76 10.94 10.69 10.90 5,609,172 +0.11(+0.99%)
Jun 27, 2014 10.73 10.86 10.69 10.80 5,135,297 +0.06(+0.58%)
Jun 26, 2014 10.57 10.78 10.53 10.74 5,229,162 +0.14(+1.28%)
Jun 25, 2014 10.63 10.86 10.59 10.60 5,236,404 -0.05(-0.48%)
Jun 24, 2014 10.88 10.92 10.63 10.65 5,710,364 -0.32(-2.96%)
Jun 23, 2014 10.67 11.08 10.67 10.98 9,000,375 +0.31(+2.89%)
Jun 20, 2014 10.60 10.67 10.56 10.67 4,572,664 +0.07(+0.67%)
Jun 19, 2014 10.69 10.71 10.55 10.60 3,478,179 -0.10(-0.95%)
Jun 18, 2014 10.53 10.71 10.49 10.70 4,258,617 +0.18(+1.72%)
Jun 17, 2014 10.31 10.53 10.30 10.52 3,214,406 +0.20(+1.91%)
Jun 16, 2014 10.37 10.38 10.26 10.32 3,980,947 -0.05(-0.49%)
Jun 13, 2014 10.38 10.46 10.35 10.37 3,869,647 -0.02(-0.19%)
Jun 12, 2014 10.32 10.52 10.23 10.39 4,882,135 +0.09(+0.91%)
Jun 11, 2014 10.42 10.42 10.28 10.30 4,135,456 -0.15(-1.41%)
Jun 10, 2014 10.58 10.60 10.42 10.44 2,815,215 -0.13(-1.25%)
Jun 06, 2014 10.67 10.74 10.56 10.58 4,538,136 -0.03(-0.24%)
Jun 05, 2014 10.66 10.74 10.37 10.60 11,854,669 -0.13(-1.21%)
Jun 04, 2014 10.69 10.75 10.62 10.73 3,597,748 +0.03(+0.29%)
Jun 03, 2014 10.58 10.74 10.58 10.70 4,333,793 +0.08(+0.74%)
Jun 02, 2014 10.67 10.71 10.58 10.62 3,114,462 -0.04(-0.34%)
May 30, 2014 10.54 10.73 10.53 10.66 4,846,817 +0.05(+0.50%)
May 29, 2014 10.55 10.62 10.47 10.60 3,646,874 +0.09(+0.88%)
May 28, 2014 10.40 10.55 10.38 10.51 3,807,877 +0.13(+1.25%)
May 27, 2014 10.29 10.50 10.28 10.38 5,333,172 +0.13(+1.29%)
May 23, 2014 10.25 10.25 10.25 10.25 2,518,024 +0.02(+0.19%)
May 22, 2014 10.19 10.27 10.15 10.23 1,600,945 +0.02(+0.22%)
May 21, 2014 10.10 10.27 10.05 10.21 3,999,497 +0.15(+1.54%)
May 20, 2014 10.20 10.26 10.04 10.05 3,868,806 -0.13(-1.27%)
May 19, 2014 10.08 10.22 10.06 10.18 2,416,552 +0.04(+0.42%)
May 16, 2014 10.16 10.21 10.06 10.14 5,176,013 -0.04(-0.44%)
May 15, 2014 10.27 10.30 10.12 10.19 5,641,145 -0.09(-0.85%)
May 14, 2014 10.28 10.39 10.24 10.27 5,339,672 +0.01(+0.05%)
May 13, 2014 10.34 10.40 9.758 10.27 6,793,974 -0.09(-0.87%)
May 12, 2014 10.31 10.42 10.30 10.36 3,284,006 +0.13(+1.27%)
May 09, 2014 10.23 10.30 10.18 10.23 6,058,523 -0.05(-0.52%)
May 08, 2014 10.36 10.48 10.26 10.28 4,128,051 -0.09(-0.84%)
May 07, 2014 10.23 10.51 10.23 10.37 4,806,698 +0.16(+1.57%)
May 06, 2014 10.31 10.31 10.17 10.21 5,425,159 -0.11(-1.09%)
May 05, 2014 10.25 10.39 10.18 10.32 2,967,812 -0.04(-0.41%)
May 02, 2014 10.39 10.51 10.36 10.36 3,305,961 -0.02(-0.22%)
May 01, 2014 10.39 10.50 10.30 10.39 3,157,707 +0.01(+0.08%)
Apr 30, 2014 10.30 10.44 10.23 10.38 5,746,073 +0.11(+1.10%)
Apr 29, 2014 10.20 10.32 10.18 10.26 7,456,053 +0.06(+0.55%)
Apr 28, 2014 10.19 10.25 10.08 10.21 5,847,224 +0.07(+0.69%)
Apr 25, 2014 10.25 10.26 10.10 10.14 7,149,285 -0.06(-0.61%)
Apr 24, 2014 9.803 10.41 9.803 10.20 7,967,218 -0.10(-0.93%)
Apr 23, 2014 10.25 10.31 10.15 10.30 6,718,665 -0.00(-0.03%)
Apr 22, 2014 10.13 10.35 10.08 10.30 10,161,167 +0.32(+3.21%)
Apr 21, 2014 9.854 10.02 9.800 9.977 5,477,703 +0.13(+1.34%)
Apr 17, 2014 9.789 9.845 9.845 9.845 5,949,236 +0.08(+0.81%)
Apr 16, 2014 9.668 9.837 9.629 9.767 7,614,041 +0.17(+1.76%)
Apr 15, 2014 9.662 9.707 9.418 9.598 10,581,679 -0.08(-0.81%)
Apr 14, 2014 9.786 9.946 9.577 9.677 7,110,486 -0.10(-1.04%)
Apr 11, 2014 9.789 9.904 9.572 9.778 13,735,549 -0.03(-0.34%)
Apr 10, 2014 9.814 10.04 9.637 9.812 14,257,019 +0.00(+0.03%)
Apr 09, 2014 9.530 9.831 9.471 9.809 13,605,445 +0.02(+0.20%)
Apr 08, 2014 10.07 10.20 9.752 9.789 12,546,374 -0.28(-2.74%)
Apr 07, 2014 10.21 10.24 10.02 10.06 14,508,790 -0.14(-1.40%)
Apr 04, 2014 10.30 10.36 9.842 10.21 14,334,118 -0.04(-0.38%)
Apr 03, 2014 10.43 10.50 10.15 10.25 8,758,449 -0.15(-1.46%)
Apr 02, 2014 10.13 10.44 10.02 10.40 8,362,179 +0.34(+3.35%)
Apr 01, 2014 10.49 10.49 9.986 10.06 20,752,180 -0.33(-3.14%)
Mar 31, 2014 10.30 10.58 10.30 10.39 7,708,151 +0.06(+0.60%)
Mar 28, 2014 10.47 10.59 10.29 10.33 7,011,877 -0.12(-1.13%)
Mar 27, 2014 10.58 10.66 10.22 10.44 8,812,796 -0.13(-1.22%)
Mar 26, 2014 10.77 10.82 10.56 10.57 5,421,813 -0.15(-1.44%)
Mar 25, 2014 10.75 10.79 10.61 10.73 4,820,428 +0.02(+0.16%)
Mar 24, 2014 10.64 10.73 10.53 10.71 7,617,977 +0.15(+1.47%)
Mar 21, 2014 10.67 10.68 10.49 10.56 8,536,425 +0.01(+0.13%)
Mar 20, 2014 10.53 10.60 10.49 10.54 7,956,760 -0.00(-0.03%)
Mar 19, 2014 10.85 10.90 10.49 10.55 9,637,091 -0.28(-2.60%)
Mar 18, 2014 11.09 11.17 10.72 10.83 10,454,248 -0.35(-3.10%)
Mar 17, 2014 11.11 11.22 11.07 11.17 3,207,502 +0.11(+1.02%)
Mar 14, 2014 10.91 11.08 10.83 11.06 6,546,467 +0.14(+1.31%)
Mar 13, 2014 11.10 11.16 10.91 10.92 4,168,754 -0.16(-1.47%)
Mar 12, 2014 11.07 11.12 10.92 11.08 3,891,294 -0.01(-0.05%)
Mar 11, 2014 11.25 11.32 11.07 11.09 4,380,145 -0.20(-1.79%)
Mar 10, 2014 11.40 11.46 11.27 11.29 3,950,337 -0.15(-1.28%)
Mar 07, 2014 11.42 11.56 11.37 11.43 4,696,227 +0.03(+0.22%)
Mar 06, 2014 11.20 11.48 11.19 11.41 4,443,012 +0.19(+1.65%)
Mar 05, 2014 11.03 11.23 10.84 11.22 3,826,354 +0.06(+0.55%)
Mar 04, 2014 11.09 11.18 10.95 11.16 5,555,414 +0.41(+3.83%)
Mar 03, 2014 10.63 10.84 10.61 10.75 4,729,981 -0.01(-0.10%)
Feb 28, 2014 10.79 10.95 10.72 10.76 4,044,105 -0.01(-0.08%)
Feb 27, 2014 10.73 10.81 10.67 10.77 5,283,558 +0.02(+0.18%)
Feb 26, 2014 10.94 11.02 10.74 10.75 6,111,438 -0.20(-1.84%)
Feb 25, 2014 10.92 11.04 10.84 10.95 3,598,507 -0.01(-0.13%)
Feb 24, 2014 10.89 11.11 10.87 10.96 3,792,971 +0.05(+0.49%)
Feb 21, 2014 11.05 11.14 10.90 10.91 5,785,595 -0.15(-1.39%)
Feb 20, 2014 11.05 11.11 10.98 11.07 3,408,028 -0.03(-0.23%)
Feb 19, 2014 10.99 11.15 10.93 11.09 6,806,055 +0.13(+1.18%)
Feb 18, 2014 10.91 11.11 10.86 10.96 3,797,752 +0.11(+1.01%)
Feb 14, 2014 10.82 10.85 10.85 10.85 2,107,473 +0.01(+0.08%)
Feb 13, 2014 10.78 10.89 10.73 10.84 1,396,876 +0.03(+0.26%)
Feb 12, 2014 10.75 10.85 10.71 10.82 2,610,020 +0.06(+0.57%)
Feb 11, 2014 10.51 10.80 10.51 10.75 3,800,538 +0.24(+2.29%)
Feb 10, 2014 10.54 10.58 10.47 10.51 6,493,698 -0.01(-0.08%)
Feb 07, 2014 10.65 10.67 10.50 10.52 6,845,675 -0.09(-0.82%)
Feb 06, 2014 10.75 10.82 10.58 10.61 4,836,390 -0.08(-0.79%)
Feb 05, 2014 10.45 10.74 10.33 10.69 5,101,253 +0.10(+0.95%)
Feb 04, 2014 10.40 10.70 10.19 10.59 6,906,627 +0.19(+1.78%)
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.