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 (%)
Nov 30, 2009 5.079 5.105 4.985 5.066 16,196,574 -0.03(-0.53%)
Nov 27, 2009 5.172 5.202 5.006 5.093 13,991,975 -0.27(-5.06%)
Nov 25, 2009 5.362 5.394 5.307 5.364 10,491,892 -0.02(-0.40%)
Nov 24, 2009 5.231 5.395 5.231 5.386 14,728,380 +0.09(+1.79%)
Nov 23, 2009 5.291 5.397 5.229 5.291 15,673,657 +0.15(+2.85%)
Nov 20, 2009 5.229 5.229 5.126 5.145 10,565,732 -0.09(-1.71%)
Nov 19, 2009 5.210 5.256 5.155 5.234 12,865,200 +0.02(+0.47%)
Nov 18, 2009 5.101 5.218 5.082 5.210 8,425,707 +0.08(+1.53%)
Nov 17, 2009 5.161 5.172 5.066 5.131 11,805,260 -0.04(-0.68%)
Nov 16, 2009 5.136 5.215 5.101 5.166 12,900,223 +0.04(+0.69%)
Nov 13, 2009 5.140 5.231 5.052 5.131 11,143,148 -0.07(-1.30%)
Nov 12, 2009 5.267 5.302 5.139 5.199 16,332,631 +0.12(+2.35%)
Nov 11, 2009 5.055 5.104 4.987 5.079 11,454,515 +0.09(+1.85%)
Nov 10, 2009 5.044 5.052 4.955 4.987 6,991,028 -0.08(-1.66%)
Nov 09, 2009 5.044 5.088 5.023 5.071 6,456,489 +0.07(+1.30%)
Nov 06, 2009 4.844 5.006 4.841 5.006 10,832,880 +0.11(+2.16%)
Nov 05, 2009 4.911 5.031 4.830 4.900 13,651,120 -0.04(-0.71%)
Nov 04, 2009 4.998 5.039 4.917 4.936 11,832,816 -0.02(-0.44%)
Nov 03, 2009 4.841 4.970 4.835 4.957 10,067,580 +0.07(+1.39%)
Nov 02, 2009 4.860 4.966 4.781 4.890 13,416,340 -0.01(-0.17%)
Oct 30, 2009 5.101 5.123 4.881 4.898 10,747,104 -0.24(-4.75%)
Oct 29, 2009 5.063 5.164 4.976 5.142 14,364,589 +0.19(+3.89%)
Oct 28, 2009 5.191 5.191 4.928 4.949 18,594,974 -0.10(-1.93%)
Oct 27, 2009 5.264 5.280 5.036 5.047 10,878,397 -0.17(-3.27%)
Oct 26, 2009 5.421 5.448 5.191 5.218 12,196,145 -0.17(-3.07%)
Oct 23, 2009 5.386 5.497 5.353 5.383 8,707,376 -0.04(-0.70%)
Oct 22, 2009 5.416 5.475 5.380 5.421 8,423,258 -0.00(-0.05%)
Oct 21, 2009 5.535 5.665 5.424 5.424 13,933,360 -0.16(-2.82%)
Oct 20, 2009 5.386 5.627 5.378 5.581 19,136,080 +0.19(+3.57%)
Oct 19, 2009 5.345 5.459 5.313 5.389 10,857,128 +0.04(+0.81%)
Oct 16, 2009 5.459 5.484 5.340 5.345 15,222,675 -0.19(-3.43%)
Oct 15, 2009 5.562 5.591 5.459 5.535 13,688,255 -0.10(-1.83%)
Oct 14, 2009 5.543 5.679 5.513 5.638 12,136,557 +0.15(+2.67%)
Oct 13, 2009 5.522 5.559 5.475 5.492 12,542,388 -0.05(-0.98%)
Oct 12, 2009 5.551 5.578 5.489 5.546 4,136,397 +0.01(+0.25%)
Oct 09, 2009 5.535 5.562 5.465 5.532 6,517,666 +0.02(+0.29%)
Oct 08, 2009 5.484 5.573 5.467 5.516 5,949,174 +0.04(+0.64%)
Oct 07, 2009 5.473 5.524 5.424 5.481 7,166,201 -0.03(-0.54%)
Oct 06, 2009 5.595 5.641 5.459 5.511 8,199,389 -0.03(-0.54%)
Oct 05, 2009 5.424 5.551 5.383 5.540 10,101,578 +0.18(+3.44%)
Oct 02, 2009 5.465 5.516 5.321 5.356 10,347,523 -0.12(-2.13%)
Oct 01, 2009 5.657 5.701 5.470 5.473 10,836,409 -0.24(-4.13%)
Sep 30, 2009 5.793 5.844 5.600 5.709 10,334,544 -0.08(-1.36%)
Sep 29, 2009 5.928 5.977 5.779 5.787 10,271,851 -0.14(-2.38%)
Sep 28, 2009 5.812 5.934 5.774 5.928 9,844,165 +0.15(+2.68%)
Sep 25, 2009 5.812 5.863 5.725 5.774 6,625,898 -0.10(-1.71%)
Sep 24, 2009 5.980 6.031 5.828 5.874 8,096,242 -0.08(-1.28%)
Sep 23, 2009 5.969 6.088 5.931 5.950 10,592,912 -0.13(-2.18%)
Sep 22, 2009 6.069 6.113 5.985 6.083 8,232,388 +0.11(+1.82%)
Sep 21, 2009 6.115 6.126 5.955 5.974 7,215,571 -0.16(-2.61%)
Sep 18, 2009 6.170 6.232 6.096 6.134 9,197,957 +0.01(+0.22%)
Sep 17, 2009 5.942 6.235 5.942 6.121 11,900,361 +0.09(+1.44%)
Sep 16, 2009 5.782 6.056 5.782 6.034 14,943,897 +0.21(+3.54%)
Sep 15, 2009 5.714 5.839 5.641 5.828 17,651,836 +0.18(+3.17%)
Sep 14, 2009 5.657 5.663 5.578 5.649 6,873,116 -0.01(-0.19%)
Sep 11, 2009 5.695 5.714 5.633 5.660 5,615,450 -0.04(-0.62%)
Sep 10, 2009 5.625 5.709 5.573 5.695 6,058,925 +0.05(+0.82%)
Sep 09, 2009 5.641 5.690 5.611 5.649 11,459,770 -0.01(-0.10%)
Sep 08, 2009 5.695 5.725 5.606 5.654 8,777,934 +0.01(+0.14%)
Sep 04, 2009 5.714 5.717 5.622 5.646 7,866,975 -0.07(-1.28%)
Sep 03, 2009 5.752 5.804 5.660 5.719 6,808,177 +0.01(+0.19%)
Sep 02, 2009 5.682 5.782 5.668 5.709 11,387,069 -0.01(-0.19%)
Sep 01, 2009 5.939 5.993 5.711 5.719 11,834,018 -0.23(-3.92%)
Aug 31, 2009 5.714 5.972 5.709 5.953 13,356,309 +0.17(+2.86%)
Aug 28, 2009 5.747 5.804 5.679 5.787 6,954,168 +0.07(+1.19%)
Aug 27, 2009 5.717 5.749 5.671 5.719 7,479,548 -0.00(-0.05%)
Aug 26, 2009 5.730 5.736 5.630 5.722 7,914,992 -0.01(-0.14%)
Aug 25, 2009 5.684 5.755 5.622 5.730 8,035,028 +0.12(+2.23%)
Aug 24, 2009 5.698 5.771 5.589 5.606 8,142,279 -0.05(-0.82%)
Aug 21, 2009 5.644 5.673 5.559 5.652 8,960,061 +0.09(+1.66%)
Aug 20, 2009 5.527 5.592 5.475 5.559 8,516,214 +0.04(+0.74%)
Aug 19, 2009 5.516 5.549 5.470 5.519 5,409,410 -0.04(-0.78%)
Aug 18, 2009 5.530 5.592 5.484 5.562 7,949,602 +0.08(+1.53%)
Aug 17, 2009 5.644 5.657 5.470 5.478 7,225,299 -0.28(-4.94%)
Aug 14, 2009 5.866 5.942 5.719 5.763 5,714,969 -0.10(-1.76%)
Aug 13, 2009 6.021 6.034 5.839 5.866 10,264,277 -0.12(-1.95%)
Aug 12, 2009 5.939 6.094 5.939 5.983 6,167,818 +0.04(+0.73%)
Aug 11, 2009 6.053 6.115 5.936 5.939 5,726,072 -0.13(-2.10%)
Aug 10, 2009 6.191 6.202 6.042 6.067 5,096,007 -0.14(-2.19%)
Aug 07, 2009 5.980 6.302 5.980 6.202 10,665,023 +0.24(+3.95%)
Aug 06, 2009 5.923 6.026 5.768 5.966 12,576,072 +0.09(+1.57%)
Aug 05, 2009 5.877 5.893 5.706 5.874 10,612,223 +0.07(+1.26%)
Aug 04, 2009 5.790 5.858 5.635 5.801 13,420,647 -0.02(-0.33%)
Aug 03, 2009 5.917 5.950 5.738 5.820 7,129,637 +0.09(+1.56%)
Jul 31, 2009 5.706 5.798 5.673 5.730 7,574,225 -0.01(-0.24%)
Jul 30, 2009 5.646 5.822 5.589 5.744 8,626,124 +0.17(+2.97%)
Jul 29, 2009 5.440 5.600 5.440 5.578 6,375,750 +0.09(+1.58%)
Jul 28, 2009 5.456 5.524 5.424 5.492 5,657,719 -0.02(-0.34%)
Jul 27, 2009 5.557 5.633 5.432 5.511 6,606,864 -0.01(-0.10%)
Jul 24, 2009 5.478 5.551 5.410 5.516 5,102,409 -0.04(-0.78%)
Jul 23, 2009 5.318 5.606 5.237 5.559 9,837,742 +0.27(+5.13%)
Jul 22, 2009 5.223 5.359 5.210 5.288 5,527,554 +0.00(+0.05%)
Jul 21, 2009 5.375 5.473 5.226 5.286 7,272,589 -0.16(-2.99%)
Jul 20, 2009 5.492 5.549 5.408 5.448 6,993,292 +0.01(+0.15%)
Jul 17, 2009 5.435 5.486 5.351 5.440 6,147,260 -0.01(-0.20%)
Jul 16, 2009 5.465 5.522 5.375 5.451 8,285,671 -0.08(-1.37%)
Jul 15, 2009 5.353 5.562 5.337 5.527 11,906,515 +0.23(+4.41%)
Jul 14, 2009 5.397 5.424 5.271 5.294 5,533,214 -0.09(-1.66%)
Jul 13, 2009 5.210 5.402 5.101 5.383 12,015,596 +0.25(+4.92%)
Jul 10, 2009 5.155 5.199 5.074 5.131 7,677,174 -0.05(-0.94%)
Jul 09, 2009 5.220 5.288 5.155 5.180 7,966,390 +0.03(+0.53%)
Jul 08, 2009 5.153 5.256 5.082 5.153 22,897,928 +0.02(+0.37%)
Jul 07, 2009 5.375 5.427 5.117 5.134 17,528,548 -0.27(-4.97%)
Jul 06, 2009 5.467 5.489 5.318 5.402 15,075,271 -0.15(-2.64%)
Jul 02, 2009 5.584 5.641 5.516 5.549 8,724,876 -0.06(-1.11%)
Jul 01, 2009 5.695 5.736 5.578 5.611 10,730,588 -0.17(-2.91%)
Jun 30, 2009 5.871 5.885 5.709 5.779 7,029,690 -0.04(-0.65%)
Jun 29, 2009 5.749 5.863 5.728 5.817 5,086,048 +0.08(+1.42%)
Jun 26, 2009 5.687 5.782 5.646 5.736 7,948,864 +0.01(+0.19%)
Jun 25, 2009 5.657 5.736 5.570 5.725 6,847,186 +0.09(+1.69%)
Jun 24, 2009 5.516 5.693 5.470 5.630 5,871,775 +0.15(+2.77%)
Jun 23, 2009 5.380 5.573 5.380 5.478 8,043,350 +0.09(+1.71%)
Jun 22, 2009 5.692 5.714 5.364 5.386 9,670,330 -0.36(-6.19%)
Jun 19, 2009 5.714 5.795 5.641 5.741 9,562,212 +0.09(+1.58%)
Jun 18, 2009 5.543 5.692 5.513 5.652 7,385,383 +0.11(+1.96%)
Jun 17, 2009 5.719 5.752 5.481 5.543 9,486,672 -0.18(-3.08%)
Jun 16, 2009 5.801 5.814 5.671 5.719 6,001,435 -0.01(-0.19%)
Jun 15, 2009 5.839 5.874 5.701 5.730 9,673,203 -0.17(-2.85%)
Jun 12, 2009 5.871 5.904 5.782 5.898 5,200,460 -0.07(-1.14%)
Jun 11, 2009 5.928 6.015 5.890 5.966 5,581,371 +0.05(+0.83%)
Jun 10, 2009 6.056 6.086 5.823 5.917 8,914,666 -0.06(-1.04%)
Jun 09, 2009 5.779 6.010 5.779 5.980 8,918,497 +0.17(+2.94%)
Jun 08, 2009 5.809 6.007 5.733 5.809 12,234,808 -0.16(-2.64%)
Jun 05, 2009 6.102 6.218 5.939 5.966 12,358,940 -0.06(-1.03%)
Jun 04, 2009 5.787 6.061 5.782 6.029 15,380,432 +0.28(+4.91%)
Jun 03, 2009 5.725 5.926 5.657 5.747 9,429,112 -0.07(-1.12%)
Jun 02, 2009 5.649 5.901 5.606 5.812 10,233,605 +0.17(+3.03%)
Jun 01, 2009 5.804 5.947 5.595 5.641 19,633,304 -0.08(-1.47%)
May 29, 2009 5.568 5.726 5.503 5.725 8,865,056 +0.09(+1.69%)
May 28, 2009 5.451 5.657 5.405 5.630 11,461,064 +0.20(+3.75%)
May 27, 2009 5.568 5.646 5.402 5.427 19,070,752 -0.22(-3.94%)
May 26, 2009 5.169 5.663 5.147 5.649 18,914,022 +0.39(+7.43%)
May 22, 2009 5.131 5.340 5.071 5.258 13,789,471 +0.17(+3.25%)
May 21, 2009 4.781 5.120 4.778 5.093 19,878,934 +0.25(+5.21%)
May 20, 2009 4.985 5.039 4.827 4.841 19,542,996 -0.02(-0.33%)
May 19, 2009 5.153 5.164 4.816 4.857 20,604,496 -0.24(-4.68%)
May 18, 2009 4.895 5.098 4.895 5.096 24,652,304 +0.25(+5.09%)
May 15, 2009 4.933 4.982 4.816 4.849 16,916,626 -0.02(-0.39%)
May 14, 2009 4.787 4.941 4.749 4.868 15,687,374 +0.09(+1.82%)
May 13, 2009 4.957 4.963 4.773 4.781 21,123,364 -0.26(-5.11%)
May 12, 2009 5.272 5.288 4.960 5.039 20,509,070 -0.20(-3.73%)
May 11, 2009 5.391 5.465 5.226 5.234 14,990,620 -0.29(-5.30%)
May 08, 2009 5.446 5.546 5.313 5.527 23,660,086 +0.09(+1.70%)
May 07, 2009 5.869 5.869 5.199 5.435 29,250,628 -0.43(-7.27%)
May 06, 2009 5.478 5.912 5.478 5.861 20,930,792 +0.41(+7.51%)
May 05, 2009 5.459 5.611 5.391 5.451 11,331,681 -0.07(-1.28%)
May 04, 2009 5.318 5.565 5.253 5.522 12,940,132 +0.27(+5.17%)
May 01, 2009 5.164 5.370 5.155 5.250 11,023,828 +0.04(+0.68%)
Apr 30, 2009 5.153 5.370 5.153 5.215 16,744,029 +0.13(+2.51%)
Apr 29, 2009 5.020 5.093 4.941 5.088 10,595,331 +0.16(+3.30%)
Apr 28, 2009 4.995 5.074 4.914 4.925 11,727,732 -0.15(-2.99%)
Apr 27, 2009 5.058 5.188 5.028 5.077 8,180,307 -0.10(-1.99%)
Apr 24, 2009 5.085 5.264 4.993 5.180 15,716,405 +0.04(+0.84%)
Apr 23, 2009 5.058 5.196 4.960 5.136 13,736,368 +0.16(+3.27%)
Apr 22, 2009 4.928 5.136 4.887 4.974 17,098,638 -0.04(-0.81%)
Apr 21, 2009 4.881 5.031 4.776 5.014 20,620,680 +0.11(+2.27%)
Apr 20, 2009 5.283 5.315 4.903 4.903 13,415,912 -0.47(-8.69%)
Apr 17, 2009 5.169 5.437 5.169 5.370 12,894,792 +0.00(+0.05%)
Apr 16, 2009 5.424 5.456 5.128 5.367 22,315,814 +0.05(+0.87%)
Apr 15, 2009 5.413 5.481 5.142 5.321 24,492,056 -0.20(-3.54%)
Apr 14, 2009 5.787 5.874 5.511 5.516 15,336,718 -0.59(-9.72%)
Apr 13, 2009 5.782 6.132 5.766 6.110 15,083,037 +0.15(+2.46%)
Apr 09, 2009 5.641 5.964 5.549 5.964 13,897,603 +0.43(+7.79%)
Apr 08, 2009 5.356 5.532 5.356 5.532 11,431,004 +0.16(+3.03%)
Apr 07, 2009 5.511 5.584 5.370 5.370 11,796,476 -0.26(-4.62%)
Apr 06, 2009 5.587 5.687 5.492 5.630 12,453,359 -0.15(-2.58%)
Apr 03, 2009 5.505 5.801 5.256 5.779 16,295,816 +0.37(+6.76%)
Apr 02, 2009 5.280 5.492 5.280 5.413 12,994,086 +0.27(+5.33%)
Apr 01, 2009 5.004 5.229 5.004 5.139 15,397,199 -0.17(-3.22%)
Mar 31, 2009 5.098 5.380 5.017 5.310 14,420,520 +0.33(+6.70%)
Mar 30, 2009 5.250 5.337 4.976 4.976 14,253,802 -0.65(-11.61%)
Mar 26, 2009 5.776 5.776 5.511 5.630 20,358,056 -0.06(-1.00%)
Mar 25, 2009 5.823 5.893 5.397 5.687 19,304,646 -0.04(-0.62%)
Mar 24, 2009 6.313 6.378 5.709 5.722 20,670,282 -0.74(-11.42%)
Mar 23, 2009 6.126 6.509 5.833 6.460 16,795,502 +0.74(+12.89%)
Mar 20, 2009 5.961 5.961 5.698 5.722 12,037,418 -0.00(-0.05%)
Mar 19, 2009 6.121 6.189 5.719 5.725 16,298,287 -0.39(-6.30%)
Mar 18, 2009 5.966 6.186 5.852 6.110 23,950,898 +0.01(+0.22%)
Mar 17, 2009 5.711 6.102 5.630 6.096 15,773,150 +0.38(+6.69%)
Mar 16, 2009 6.151 6.183 5.673 5.714 15,482,094 -0.33(-5.39%)
Mar 13, 2009 6.454 6.454 5.993 6.040 16,568,827 -0.45(-6.94%)
Mar 12, 2009 6.181 6.498 5.953 6.490 18,528,480 +0.10(+1.53%)
Mar 11, 2009 5.953 6.473 5.836 6.392 17,361,642 +0.28(+4.57%)
Mar 10, 2009 5.568 6.113 5.454 6.113 20,200,176 +0.75(+14.01%)
Mar 09, 2009 5.296 5.475 5.139 5.362 13,299,715 +0.13(+2.49%)
Mar 06, 2009 5.142 5.261 4.998 5.231 19,495,948 +0.14(+2.66%)
Mar 05, 2009 5.261 5.351 5.009 5.096 13,537,168 -0.31(-5.81%)
Mar 04, 2009 5.145 5.559 5.109 5.410 11,375,520 +0.02(+0.45%)
Mar 02, 2009 5.500 5.749 5.340 5.386 14,234,258 -0.28(-4.98%)
Feb 27, 2009 5.774 5.917 5.663 5.668 13,365,955 -0.26(-4.39%)
Feb 26, 2009 6.105 6.305 5.701 5.928 25,552,908 +0.24(+4.29%)
Feb 25, 2009 5.692 5.871 5.446 5.684 14,494,732 -0.04(-0.76%)
Feb 24, 2009 5.318 5.728 5.226 5.728 16,391,043 +0.37(+6.83%)
Feb 23, 2009 5.559 5.744 5.351 5.362 14,024,844 -0.25(-4.49%)
Feb 20, 2009 5.362 5.733 5.288 5.614 19,825,320 +0.11(+1.97%)
Feb 19, 2009 5.725 5.782 5.494 5.505 13,325,825 -0.08(-1.50%)
Feb 18, 2009 5.478 5.687 5.315 5.589 15,608,258 +0.16(+2.95%)
Feb 17, 2009 5.500 5.576 5.351 5.429 13,200,108 -0.37(-6.40%)
Feb 13, 2009 5.828 6.026 5.741 5.801 13,685,272 -0.18(-2.99%)
Feb 12, 2009 5.706 6.031 5.701 5.980 12,488,699 +0.04(+0.73%)
Feb 11, 2009 5.966 6.080 5.779 5.936 9,383,282 -0.08(-1.26%)
Feb 10, 2009 6.267 6.387 5.934 6.012 19,770,888 -0.32(-5.01%)
Feb 09, 2009 6.642 6.650 6.240 6.330 12,883,405 -0.42(-6.27%)
Feb 06, 2009 6.403 6.799 6.362 6.753 13,811,068 +0.41(+6.50%)
Feb 05, 2009 5.961 6.463 5.850 6.341 15,542,316 +0.35(+5.89%)
Feb 04, 2009 5.823 6.096 5.717 5.988 12,335,551 +0.18(+3.03%)
Feb 03, 2009 5.627 5.920 5.492 5.812 16,663,943 +0.26(+4.69%)
Feb 02, 2009 5.614 5.635 5.394 5.551 13,310,770 -0.37(-6.19%)
Jan 30, 2009 6.075 6.254 5.825 5.917 9,784,197 -0.08(-1.31%)
Jan 29, 2009 6.273 6.316 5.980 5.996 9,807,321 -0.41(-6.39%)
Jan 28, 2009 6.153 6.430 6.075 6.406 10,917,579 +0.49(+8.25%)
Jan 27, 2009 5.904 5.967 5.709 5.917 7,745,420 +0.12(+2.01%)
Jan 26, 2009 5.934 6.178 5.649 5.801 11,586,030 -0.16(-2.68%)
Jan 23, 2009 5.378 5.999 5.234 5.961 17,989,502 +0.39(+7.01%)
Jan 22, 2009 5.578 5.855 5.375 5.570 11,454,452 -0.17(-2.93%)
Jan 21, 2009 5.202 5.738 5.060 5.738 17,173,374 +0.64(+12.61%)
Jan 20, 2009 5.812 5.812 5.090 5.096 15,603,892 -0.65(-11.24%)
Jan 16, 2009 5.684 5.833 5.437 5.741 15,084,298 +0.22(+3.98%)
Jan 15, 2009 5.627 5.768 5.277 5.522 19,111,840 -0.11(-1.88%)
Jan 14, 2009 5.850 5.850 5.540 5.627 11,479,763 -0.38(-6.28%)
Jan 13, 2009 5.676 6.042 5.538 6.004 14,158,951 +0.30(+5.18%)
Jan 12, 2009 5.931 5.993 5.644 5.709 9,322,982 -0.26(-4.32%)
Jan 09, 2009 6.167 6.183 5.801 5.966 16,838,582 -0.12(-1.96%)
Jan 08, 2009 6.520 6.565 6.029 6.086 25,412,952 -0.49(-7.39%)
Jan 07, 2009 6.891 6.921 6.536 6.571 8,538,541 -0.43(-6.16%)
Jan 06, 2009 7.339 7.425 6.880 7.002 14,417,481 -0.25(-3.44%)
Jan 05, 2009 6.981 7.429 6.829 7.252 12,106,449 +0.17(+2.33%)
Jan 02, 2009 6.639 7.132 6.468 7.086 7,096,402 +0.39(+5.75%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
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.