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

Nasdaq OMX Group (NQ: NDAQ )

59.23 +0.60 (+1.02%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 18, 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 31, 2006 9.839 9.896 9.579 9.690 7,256,641 -0.14(-1.41%)
Oct 30, 2006 9.926 9.964 9.771 9.828 7,157,355 -0.13(-1.31%)
Oct 27, 2006 9.991 10.17 9.899 9.958 5,769,373 -0.16(-1.56%)
Oct 26, 2006 10.03 10.13 9.701 10.12 8,507,032 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.956 10.03 6,173,990 -0.13(-1.31%)
Oct 24, 2006 9.985 10.19 9.969 10.16 8,762,974 +0.15(+1.52%)
Oct 23, 2006 9.947 10.07 9.871 10.01 9,926,353 +0.18(+1.85%)
Oct 20, 2006 9.861 9.871 9.633 9.831 9,394,473 +0.01(+0.11%)
Oct 19, 2006 9.790 9.918 9.590 9.820 15,093,232 +0.33(+3.46%)
Oct 18, 2006 9.573 9.730 9.397 9.492 7,981,405 +0.00(+0.00%)
Oct 17, 2006 9.579 9.695 9.324 9.492 9,685,707 +0.12(+1.27%)
Oct 16, 2006 9.446 9.608 9.332 9.372 5,811,590 -0.11(-1.17%)
Oct 13, 2006 9.370 9.703 9.283 9.484 12,896,790 +0.07(+0.78%)
Oct 12, 2006 9.036 9.467 9.036 9.410 13,789,869 +0.40(+4.49%)
Oct 11, 2006 9.055 9.218 8.922 9.006 8,829,992 -0.10(-1.13%)
Oct 10, 2006 8.958 9.221 8.760 9.109 17,749,312 +0.30(+3.35%)
Oct 09, 2006 8.540 8.860 8.518 8.814 6,942,026 +0.19(+2.17%)
Oct 06, 2006 8.597 8.732 8.480 8.627 7,420,837 +0.02(+0.25%)
Oct 05, 2006 8.350 8.667 8.271 8.605 11,924,528 +0.27(+3.19%)
Oct 04, 2006 7.973 8.355 7.905 8.339 9,412,154 +0.34(+4.24%)
Oct 03, 2006 8.011 8.168 7.913 8.000 6,652,462 +0.05(+0.65%)
Oct 02, 2006 8.206 8.225 7.838 7.949 8,462,253 -0.25(-3.08%)
Sep 29, 2006 8.285 8.407 8.166 8.201 7,106,008 -0.08(-0.92%)
Sep 28, 2006 8.334 8.467 8.163 8.277 5,461,442 -0.05(-0.65%)
Sep 27, 2006 8.461 8.486 8.290 8.331 7,107,641 -0.17(-1.95%)
Sep 26, 2006 8.377 8.516 8.301 8.497 6,411,307 +0.18(+2.19%)
Sep 25, 2006 8.562 8.608 8.252 8.315 6,730,996 -0.17(-1.95%)
Sep 22, 2006 8.353 8.529 8.177 8.480 5,936,533 +0.13(+1.53%)
Sep 21, 2006 8.510 8.646 8.288 8.353 7,040,262 -0.08(-0.93%)
Sep 20, 2006 8.673 8.811 8.374 8.431 10,138,094 -0.11(-1.33%)
Sep 19, 2006 8.442 8.648 8.233 8.545 16,154,644 +0.18(+2.14%)
Sep 18, 2006 7.946 8.431 7.946 8.366 12,992,636 +0.41(+5.18%)
Sep 15, 2006 7.884 8.076 7.859 7.954 8,265,858 +0.11(+1.35%)
Sep 14, 2006 7.976 8.000 7.821 7.848 5,319,378 -0.13(-1.60%)
Sep 13, 2006 7.734 8.011 7.680 7.976 9,969,857 +0.23(+2.90%)
Sep 12, 2006 7.621 7.838 7.593 7.751 6,586,252 +0.09(+1.17%)
Sep 11, 2006 7.886 7.905 7.629 7.661 5,802,401 -0.25(-3.19%)
Sep 08, 2006 7.935 8.063 7.827 7.913 9,542,492 +0.10(+1.32%)
Sep 07, 2006 7.534 7.865 7.450 7.810 12,502,837 +0.21(+2.71%)
Sep 06, 2006 7.580 7.678 7.539 7.604 8,472,061 +0.01(+0.18%)
Sep 05, 2006 7.593 7.640 7.461 7.591 6,104,723 -0.09(-1.20%)
Sep 01, 2006 7.688 7.865 7.591 7.683 4,231,993 -0.05(-0.63%)
Aug 31, 2006 7.458 7.827 7.423 7.732 10,009,474 +0.28(+3.75%)
Aug 30, 2006 7.455 7.523 7.358 7.452 5,769,170 +0.13(+1.78%)
Aug 29, 2006 7.254 7.358 7.184 7.322 5,173,918 +0.04(+0.52%)
Aug 28, 2006 7.282 7.442 7.241 7.284 5,859,094 -0.03(-0.41%)
Aug 25, 2006 7.404 7.431 7.230 7.314 8,319,373 -0.10(-1.39%)
Aug 24, 2006 7.572 7.631 7.382 7.417 5,366,496 -0.15(-2.01%)
Aug 23, 2006 7.884 7.886 7.555 7.569 4,289,874 -0.09(-1.24%)
Aug 22, 2006 7.661 7.775 7.637 7.664 3,958,801 +0.00(+0.00%)
Aug 21, 2006 7.932 7.932 7.664 7.664 4,007,224 -0.33(-4.07%)
Aug 18, 2006 8.087 8.149 7.819 7.989 5,462,420 -0.11(-1.37%)
Aug 17, 2006 7.924 8.269 7.867 8.101 11,403,135 +0.17(+2.08%)
Aug 16, 2006 7.865 7.962 7.610 7.935 8,959,910 +0.17(+2.16%)
Aug 15, 2006 7.474 7.838 7.414 7.767 9,485,998 +0.41(+5.64%)
Aug 14, 2006 7.322 7.455 7.276 7.352 5,274,883 +0.11(+1.57%)
Aug 11, 2006 7.298 7.374 7.187 7.238 2,939,355 -0.09(-1.18%)
Aug 10, 2006 7.298 7.417 7.119 7.325 4,859,413 +0.06(+0.86%)
Aug 09, 2006 7.206 7.493 7.206 7.263 5,899,291 +0.09(+1.21%)
Aug 08, 2006 7.363 7.390 7.168 7.176 5,028,351 -0.15(-2.00%)
Aug 07, 2006 7.254 7.363 7.173 7.322 3,566,540 +0.02(+0.30%)
Aug 04, 2006 7.501 7.507 7.230 7.301 6,435,187 +0.13(+1.82%)
Aug 03, 2006 7.010 7.211 6.997 7.170 6,404,478 +0.01(+0.19%)
Aug 02, 2006 7.200 7.254 7.046 7.157 9,600,757 +0.04(+0.61%)
Aug 01, 2006 7.439 7.439 7.051 7.113 11,726,434 -0.39(-5.14%)
Jul 31, 2006 7.729 7.737 7.404 7.499 7,271,310 -0.34(-4.33%)
Jul 28, 2006 7.634 7.865 7.572 7.838 6,820,578 +0.22(+2.92%)
Jul 27, 2006 7.553 7.710 7.507 7.615 6,436,249 +0.11(+1.45%)
Jul 26, 2006 7.555 7.577 7.376 7.507 4,543,013 -0.07(-0.86%)
Jul 25, 2006 7.545 7.642 7.363 7.572 5,884,099 +0.01(+0.07%)
Jul 24, 2006 7.325 7.715 7.336 7.566 5,474,949 +0.24(+3.30%)
Jul 21, 2006 7.504 7.588 7.227 7.325 5,688,162 -0.17(-2.21%)
Jul 20, 2006 7.865 8.000 7.458 7.490 12,308,629 +0.01(+0.07%)
Jul 19, 2006 7.208 7.583 7.122 7.485 8,379,220 +0.39(+5.46%)
Jul 18, 2006 7.092 7.235 6.869 7.097 4,129,288 -0.02(-0.34%)
Jul 17, 2006 7.037 7.271 7.037 7.122 4,035,654 +0.01(+0.08%)
Jul 14, 2006 7.222 7.309 6.991 7.116 7,817,936 -0.13(-1.83%)
Jul 13, 2006 7.569 7.588 7.219 7.249 8,016,240 -0.41(-5.38%)
Jul 12, 2006 7.846 7.994 7.629 7.661 8,852,084 -0.15(-1.91%)
Jul 11, 2006 7.675 7.854 7.520 7.810 11,499,623 +0.12(+1.55%)
Jul 10, 2006 7.672 7.829 7.634 7.691 3,519,622 +0.06(+0.82%)
Jul 07, 2006 7.851 7.859 7.596 7.629 6,094,243 -0.27(-3.47%)
Jul 06, 2006 8.109 8.128 7.816 7.903 6,808,019 -0.17(-2.05%)
Jul 05, 2006 7.884 8.136 7.718 8.068 9,867,119 +0.07(+0.92%)
Jul 03, 2006 8.017 8.063 7.715 7.995 5,713,218 -0.11(-1.40%)
Jun 30, 2006 7.753 8.109 7.366 8.109 28,927,564 +0.44(+5.80%)
Jun 29, 2006 7.322 7.699 7.249 7.664 10,993,956 +0.57(+8.07%)
Jun 28, 2006 7.273 7.385 6.902 7.092 10,666,225 -0.13(-1.84%)
Jun 27, 2006 7.626 7.810 7.176 7.225 10,146,756 -0.42(-5.46%)
Jun 26, 2006 7.404 7.667 7.339 7.642 6,435,972 +0.28(+3.87%)
Jun 23, 2006 7.490 7.496 7.303 7.358 7,480,835 -0.13(-1.74%)
Jun 22, 2006 7.583 7.588 7.374 7.488 5,721,496 -0.00(-0.04%)
Jun 21, 2006 7.230 7.721 7.078 7.490 12,375,352 +0.31(+4.31%)
Jun 20, 2006 7.040 7.309 6.918 7.181 5,632,312 +0.17(+2.48%)
Jun 19, 2006 7.318 7.355 6.924 7.008 6,325,041 -0.27(-3.69%)
Jun 16, 2006 7.368 7.485 7.067 7.276 9,300,408 -0.09(-1.21%)
Jun 15, 2006 6.983 7.417 6.981 7.366 9,534,428 +0.55(+8.08%)
Jun 14, 2006 6.658 7.019 6.655 6.815 11,211,977 +0.23(+3.50%)
Jun 13, 2006 6.821 7.105 6.484 6.585 14,058,643 -0.27(-3.99%)
Jun 12, 2006 7.433 7.577 6.859 6.859 8,098,196 -0.57(-7.73%)
Jun 09, 2006 7.311 7.588 7.265 7.433 10,066,404 +0.19(+2.62%)
Jun 08, 2006 7.254 7.452 6.986 7.244 10,160,927 -0.16(-2.20%)
Jun 07, 2006 7.615 7.824 7.336 7.406 10,735,061 -0.22(-2.85%)
Jun 06, 2006 7.900 8.027 7.531 7.623 8,914,349 -0.27(-3.44%)
Jun 05, 2006 8.193 8.502 7.838 7.894 10,339,625 -0.25(-3.06%)
Jun 02, 2006 8.412 8.676 8.068 8.144 8,140,682 -0.02(-0.27%)
Jun 01, 2006 8.299 8.320 8.038 8.166 9,249,426 -0.09(-1.08%)
May 31, 2006 8.318 8.442 8.106 8.255 11,714,200 -0.05(-0.65%)
May 30, 2006 8.920 8.941 8.271 8.309 12,587,713 -0.34(-3.98%)
May 26, 2006 8.209 8.743 8.185 8.654 11,748,260 +0.44(+5.42%)
May 25, 2006 7.884 8.233 7.778 8.209 10,170,448 +0.41(+5.29%)
May 24, 2006 8.252 8.296 7.409 7.797 15,756,849 -0.39(-4.80%)
May 23, 2006 8.676 8.792 8.082 8.190 12,675,466 -0.33(-3.82%)
May 22, 2006 8.871 8.871 8.163 8.516 14,445,240 -0.45(-4.99%)
May 19, 2006 8.670 9.085 8.635 8.963 11,491,559 +0.29(+3.38%)
May 18, 2006 9.492 9.570 8.434 8.670 17,891,524 -0.73(-7.79%)
May 17, 2006 9.861 9.866 9.370 9.402 9,572,076 -0.62(-6.20%)
May 16, 2006 9.633 10.08 9.633 10.02 9,260,805 +0.43(+4.49%)
May 15, 2006 9.831 9.915 9.543 9.592 6,873,521 -0.19(-1.94%)
May 12, 2006 9.899 9.999 9.728 9.782 7,163,926 -0.19(-1.93%)
May 11, 2006 10.53 10.64 9.852 9.975 7,795,354 -0.39(-3.72%)
May 10, 2006 10.52 10.61 10.28 10.36 10,130,535 -0.04(-0.37%)
May 09, 2006 10.51 10.55 10.33 10.40 8,083,845 -0.09(-0.88%)
May 08, 2006 10.13 10.57 10.07 10.49 18,510,042 +0.52(+5.22%)
May 05, 2006 9.698 10.08 9.629 9.969 12,724,685 +0.34(+3.52%)
May 04, 2006 9.674 9.790 9.530 9.630 6,426,731 -0.02(-0.25%)
May 03, 2006 9.968 10.00 9.519 9.655 9,192,441 -0.07(-0.70%)
May 02, 2006 9.627 9.801 9.519 9.722 11,163,783 +0.16(+1.64%)
May 01, 2006 10.18 10.21 9.397 9.565 19,097,480 -0.58(-5.75%)
Apr 28, 2006 10.13 10.27 10.07 10.15 37,762,572 +0.02(+0.16%)
Apr 27, 2006 10.40 10.44 10.09 10.13 7,984,499 -0.40(-3.79%)
Apr 26, 2006 10.47 10.70 10.47 10.53 5,589,144 +0.02(+0.21%)
Apr 25, 2006 10.82 10.82 10.31 10.51 7,052,006 -0.26(-2.39%)
Apr 24, 2006 11.01 11.01 10.63 10.77 8,486,538 -0.41(-3.64%)
Apr 21, 2006 11.52 11.52 10.98 11.17 10,506,944 -0.28(-2.46%)
Apr 20, 2006 11.93 12.07 11.42 11.46 6,746,141 -0.42(-3.54%)
Apr 19, 2006 11.98 12.04 11.55 11.88 4,991,307 +0.00(+0.02%)
Apr 18, 2006 11.67 12.10 11.51 11.87 5,997,512 +0.20(+1.74%)
Apr 17, 2006 11.52 11.89 11.39 11.67 5,161,049 +0.21(+1.87%)
Apr 13, 2006 11.47 11.62 11.21 11.46 3,417,404 +0.01(+0.05%)
Apr 12, 2006 11.08 11.57 10.87 11.45 7,455,388 +0.37(+3.35%)
Apr 11, 2006 11.25 12.20 10.78 11.08 11,425,654 -0.14(-1.26%)
Apr 10, 2006 11.12 11.34 11.04 11.22 4,446,060 +0.06(+0.53%)
Apr 07, 2006 11.27 11.37 10.95 11.16 4,489,229 +0.02(+0.17%)
Apr 06, 2006 10.87 11.24 10.79 11.14 4,238,353 +0.27(+2.47%)
Apr 05, 2006 10.70 11.06 10.69 10.87 4,288,498 +0.12(+1.16%)
Apr 04, 2006 10.87 10.89 10.67 10.75 2,635,079 +0.03(+0.28%)
Apr 03, 2006 10.95 10.98 10.69 10.72 4,169,856 -0.14(-1.30%)
Mar 31, 2006 10.87 10.98 10.55 10.86 7,501,108 -0.02(-0.17%)
Mar 30, 2006 11.29 11.36 10.84 10.88 8,755,349 -0.47(-4.16%)
Mar 29, 2006 11.21 11.46 11.18 11.35 5,547,849 +0.09(+0.84%)
Mar 28, 2006 11.27 11.52 11.20 11.25 3,708,564 -0.01(-0.12%)
Mar 27, 2006 11.14 11.43 11.08 11.27 6,463,771 +0.27(+2.44%)
Mar 24, 2006 11.30 11.33 10.92 11.00 4,587,439 -0.17(-1.53%)
Mar 23, 2006 11.38 11.44 10.95 11.17 5,611,840 -0.21(-1.86%)
Mar 22, 2006 11.78 11.78 11.30 11.38 5,589,716 -0.37(-3.18%)
Mar 21, 2006 11.86 12.36 11.69 11.76 9,412,718 -0.20(-1.66%)
Mar 20, 2006 11.99 12.12 11.54 11.95 5,677,634 +0.08(+0.69%)
Mar 17, 2006 12.08 12.08 11.40 11.87 9,230,436 -0.13(-1.08%)
Mar 16, 2006 12.27 12.47 11.95 12.00 7,190,460 -0.14(-1.14%)
Mar 15, 2006 11.80 12.41 11.60 12.14 16,431,870 +0.41(+3.49%)
Mar 14, 2006 11.76 11.95 11.53 11.73 7,000,714 -0.01(-0.09%)
Mar 13, 2006 11.62 11.83 11.40 11.74 10,948,052 -0.07(-0.60%)
Mar 10, 2006 10.76 12.14 10.62 11.81 29,517,842 +1.10(+10.28%)
Mar 09, 2006 10.58 10.98 10.54 10.71 6,884,204 +0.25(+2.44%)
Mar 08, 2006 10.32 10.50 10.07 10.46 5,647,080 +0.08(+0.76%)
Mar 07, 2006 10.82 10.82 10.25 10.38 4,650,574 -0.46(-4.21%)
Mar 06, 2006 11.12 11.21 10.70 10.83 2,888,565 -0.20(-1.82%)
Mar 03, 2006 10.76 11.25 10.75 11.03 5,138,254 +0.19(+1.72%)
Mar 02, 2006 10.93 10.96 10.74 10.85 4,286,238 -0.13(-1.21%)
Mar 01, 2006 11.01 11.15 10.88 10.98 4,861,419 -0.01(-0.05%)
Feb 28, 2006 11.31 11.50 10.92 10.99 6,798,977 -0.33(-2.88%)
Feb 27, 2006 11.21 11.37 11.00 11.31 5,210,401 +0.18(+1.63%)
Feb 24, 2006 10.77 11.33 10.75 11.13 6,283,189 +0.34(+3.12%)
Feb 23, 2006 10.82 10.86 10.74 10.79 3,084,554 -0.00(-0.03%)
Feb 22, 2006 10.74 10.96 10.69 10.80 5,207,606 +0.02(+0.15%)
Feb 21, 2006 10.86 10.94 10.68 10.78 3,693,058 -0.02(-0.15%)
Feb 17, 2006 10.82 10.85 10.69 10.80 3,858,840 -0.04(-0.35%)
Feb 16, 2006 10.74 10.90 10.71 10.83 4,837,857 +0.10(+0.96%)
Feb 15, 2006 10.69 10.82 10.68 10.73 2,706,205 +0.05(+0.43%)
Feb 14, 2006 10.71 10.78 10.68 10.69 9,268,416 +0.00(+0.00%)
Feb 13, 2006 10.90 10.92 10.51 10.69 9,325,887 -0.22(-2.01%)
Feb 10, 2006 10.91 10.97 10.73 10.90 22,241,506 -0.02(-0.15%)
Feb 09, 2006 11.01 11.39 10.87 10.92 5,266,719 -0.18(-1.61%)
Feb 08, 2006 10.99 11.29 10.99 11.10 2,961,229 +0.03(+0.29%)
Feb 07, 2006 11.66 11.73 11.04 11.07 5,190,648 -0.44(-3.82%)
Feb 06, 2006 10.85 11.59 10.74 11.51 7,283,511 +0.65(+6.02%)
Feb 03, 2006 10.90 11.08 10.71 10.85 4,968,309 +0.07(+0.60%)
Feb 02, 2006 10.69 11.05 10.69 10.79 5,295,137 -0.03(-0.25%)
Feb 01, 2006 10.96 11.10 10.64 10.82 12,100,811 -0.55(-4.84%)
Jan 31, 2006 11.49 11.59 11.05 11.37 18,476,938 -1.30(-10.26%)
Jan 30, 2006 12.47 12.68 12.20 12.66 13,977,955 +0.85(+7.23%)
Jan 27, 2006 11.72 12.07 11.36 11.81 4,603,726 +0.09(+0.81%)
Jan 26, 2006 10.64 11.79 10.63 11.72 12,923,004 +1.20(+11.43%)
Jan 25, 2006 10.31 10.58 10.17 10.51 3,263,189 +0.26(+2.54%)
Jan 24, 2006 10.13 10.25 9.926 10.25 2,977,546 +0.10(+0.96%)
Jan 23, 2006 10.26 10.35 9.899 10.16 2,764,477 -0.10(-1.00%)
Jan 20, 2006 10.48 10.71 10.25 10.26 3,916,827 -0.18(-1.69%)
Jan 19, 2006 10.06 10.48 10.04 10.44 2,840,080 +0.43(+4.28%)
Jan 18, 2006 9.617 10.24 9.546 10.01 7,146,824 -0.36(-3.50%)
Jan 17, 2006 10.61 10.87 10.34 10.37 3,479,536 -0.21(-1.97%)
Jan 13, 2006 10.37 10.66 10.09 10.58 5,414,354 +0.19(+1.85%)
Jan 12, 2006 10.49 10.68 10.34 10.39 3,501,546 -0.16(-1.52%)
Jan 11, 2006 10.38 10.74 10.31 10.55 3,541,363 +0.17(+1.62%)
Jan 10, 2006 10.69 10.69 10.38 10.38 3,580,700 -0.31(-2.94%)
Jan 09, 2006 10.53 11.03 10.41 10.69 5,794,661 -0.11(-1.03%)
Jan 06, 2006 10.13 10.97 10.07 10.80 11,557,589 +0.78(+7.82%)
Jan 05, 2006 10.11 10.25 9.966 10.02 3,277,677 +0.00(+0.03%)
Jan 04, 2006 9.869 10.22 9.834 10.02 4,866,080 +0.18(+1.88%)
Jan 03, 2006 9.695 9.937 9.446 9.834 4,166,003 +0.29(+3.07%)
Dec 30, 2005 9.600 9.657 9.465 9.541 2,823,376 -0.16(-1.62%)
Dec 29, 2005 9.551 9.844 9.551 9.698 2,065,068 +0.03(+0.28%)
Dec 28, 2005 10.14 10.14 9.532 9.671 4,347,434 -0.43(-4.27%)
Dec 27, 2005 10.24 10.46 10.05 10.10 2,803,892 -0.13(-1.27%)
Dec 23, 2005 10.04 10.26 10.04 10.23 3,232,031 +0.18(+1.78%)
Dec 22, 2005 10.25 10.29 9.999 10.05 2,089,703 -0.05(-0.54%)
Dec 21, 2005 10.16 10.50 10.03 10.11 5,276,863 +0.08(+0.84%)
Dec 20, 2005 10.06 10.06 9.899 10.02 2,845,261 -0.03(-0.30%)
Dec 19, 2005 10.10 10.12 9.850 10.05 3,911,455 +0.07(+0.68%)
Dec 16, 2005 9.909 10.19 9.806 9.985 5,353,347 +0.15(+1.52%)
Dec 15, 2005 9.804 9.991 9.565 9.836 3,791,087 +0.02(+0.25%)
Dec 14, 2005 9.820 9.975 9.451 9.812 11,852,783 -0.24(-2.40%)
Dec 13, 2005 10.33 10.54 9.980 10.05 8,670,988 -0.47(-4.46%)
Dec 12, 2005 10.66 10.68 10.26 10.52 3,989,657 -0.03(-0.26%)
Dec 09, 2005 10.90 11.05 10.50 10.55 5,384,925 -0.17(-1.62%)
Dec 08, 2005 10.58 10.97 10.51 10.72 6,624,508 +0.21(+2.04%)
Dec 07, 2005 10.85 10.85 10.22 10.51 9,337,824 -0.41(-3.75%)
Dec 06, 2005 11.61 11.71 10.85 10.92 6,702,047 -0.48(-4.23%)
Dec 05, 2005 11.66 11.88 11.20 11.40 5,970,645 -0.07(-0.57%)
Dec 02, 2005 10.96 11.50 10.93 11.47 6,561,896 +0.58(+5.33%)
Dec 01, 2005 10.85 11.02 10.72 10.89 5,982,563 +0.27(+2.58%)
Nov 30, 2005 10.94 10.96 10.32 10.61 11,116,606 -0.28(-2.59%)
Nov 29, 2005 11.58 11.71 10.67 10.89 14,978,695 -0.66(-5.68%)
Nov 28, 2005 12.14 12.27 11.50 11.55 11,091,325 -0.57(-4.70%)
Nov 25, 2005 11.46 12.12 11.45 12.12 5,079,576 +0.67(+5.88%)
Nov 23, 2005 11.77 12.25 11.30 11.45 15,151,987 -0.30(-2.56%)
Nov 22, 2005 11.23 11.78 10.98 11.75 10,002,546 +0.64(+5.74%)
Nov 21, 2005 10.67 11.20 10.58 11.11 6,427,974 +0.53(+5.05%)
Nov 18, 2005 10.17 10.68 10.07 10.58 7,289,046 +0.54(+5.41%)
Nov 17, 2005 9.763 10.03 9.711 10.03 4,229,684 +0.36(+3.76%)
Nov 16, 2005 9.804 9.815 9.093 9.671 6,863,750 -0.28(-2.86%)
Nov 15, 2005 10.14 10.36 9.915 9.956 4,055,846 -0.17(-1.71%)
Nov 14, 2005 9.831 10.13 9.532 10.13 3,571,961 +0.34(+3.52%)
Nov 11, 2005 9.866 9.947 9.627 9.785 1,536,923 -0.08(-0.82%)
Nov 10, 2005 9.912 10.16 9.467 9.866 4,554,341 +0.02(+0.25%)
Nov 09, 2005 9.806 10.15 9.695 9.842 5,796,070 +0.16(+1.62%)
Nov 08, 2005 9.660 9.709 9.438 9.684 3,993,031 +0.19(+2.03%)
Nov 07, 2005 9.272 9.589 9.202 9.492 5,112,280 +0.34(+3.73%)
Nov 04, 2005 9.150 9.245 9.014 9.150 2,064,518 +0.06(+0.66%)
Nov 03, 2005 9.139 9.258 8.914 9.090 3,546,318 -0.07(-0.71%)
Nov 02, 2005 8.784 9.354 8.624 9.156 7,734,398 +0.41(+4.65%)
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.