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 (%)
Nov 30, 2005 12.32 12.35 11.63 11.96 9,865,503 -0.32(-2.59%)
Nov 29, 2005 13.05 13.19 12.02 12.28 13,292,938 -0.74(-5.68%)
Nov 28, 2005 13.68 13.82 12.96 13.01 9,843,067 -0.64(-4.70%)
Nov 25, 2005 12.91 13.66 12.90 13.66 4,507,902 +0.76(+5.87%)
Nov 23, 2005 13.26 13.80 12.73 12.90 13,446,727 -0.34(-2.56%)
Nov 22, 2005 12.65 13.27 12.38 13.24 8,876,823 +0.72(+5.74%)
Nov 21, 2005 12.02 12.62 11.92 12.52 5,704,546 +0.60(+5.05%)
Nov 18, 2005 11.46 12.04 11.35 11.92 6,468,710 +0.61(+5.41%)
Nov 17, 2005 11.00 11.31 10.94 11.31 3,753,660 +0.41(+3.76%)
Nov 16, 2005 11.05 11.06 10.25 10.90 6,091,278 -0.32(-2.86%)
Nov 15, 2005 11.43 11.68 11.17 11.22 3,599,386 -0.20(-1.71%)
Nov 14, 2005 11.08 11.41 10.74 11.41 3,169,959 +0.39(+3.52%)
Nov 11, 2005 11.12 11.21 10.85 11.03 1,363,952 -0.09(-0.82%)
Nov 10, 2005 11.17 11.44 10.67 11.12 4,041,778 +0.03(+0.25%)
Nov 09, 2005 11.05 11.44 10.92 11.09 5,143,759 +0.18(+1.62%)
Nov 08, 2005 10.88 10.94 10.63 10.91 3,543,641 +0.22(+2.03%)
Nov 07, 2005 10.45 10.81 10.37 10.70 4,536,925 +0.38(+3.73%)
Nov 04, 2005 10.31 10.42 10.16 10.31 1,832,170 +0.07(+0.66%)
Nov 03, 2005 10.30 10.43 10.04 10.24 3,147,203 -0.07(-0.71%)
Nov 02, 2005 9.898 10.54 9.718 10.32 6,863,941 +0.46(+4.65%)
Nov 01, 2005 9.458 9.913 9.403 9.858 6,696,325 +0.42(+4.44%)
Oct 31, 2005 9.186 9.513 9.131 9.440 2,195,318 +0.22(+2.42%)
Oct 28, 2005 9.348 9.385 9.076 9.216 2,435,450 -0.13(-1.41%)
Oct 27, 2005 9.336 9.525 9.177 9.348 5,860,133 +0.18(+2.00%)
Oct 26, 2005 9.305 9.430 9.061 9.165 4,440,321 -0.03(-0.37%)
Oct 25, 2005 9.473 9.473 9.015 9.198 1,905,792 -0.10(-1.08%)
Oct 24, 2005 9.009 9.299 8.923 9.299 2,753,811 +0.41(+4.61%)
Oct 21, 2005 8.908 9.021 8.819 8.889 1,819,388 +0.07(+0.80%)
Oct 20, 2005 8.798 9.088 8.770 8.819 2,759,587 +0.02(+0.17%)
Oct 19, 2005 8.682 8.807 8.312 8.804 2,565,468 +0.12(+1.34%)
Oct 18, 2005 8.480 8.941 8.480 8.688 2,615,778 +0.21(+2.52%)
Oct 17, 2005 8.410 8.526 8.281 8.474 1,162,316 +0.10(+1.24%)
Oct 14, 2005 8.419 8.755 8.300 8.370 1,964,283 +0.07(+0.88%)
Oct 13, 2005 8.419 8.538 7.860 8.297 3,871,074 -0.11(-1.34%)
Oct 12, 2005 9.259 9.286 8.190 8.410 6,222,309 -0.90(-9.65%)
Oct 11, 2005 9.317 9.452 9.061 9.308 5,609,454 +0.43(+4.85%)
Oct 10, 2005 8.627 9.045 8.566 8.877 5,613,845 +0.32(+3.75%)
Oct 07, 2005 8.071 8.590 8.012 8.556 2,254,267 +0.54(+6.71%)
Oct 06, 2005 8.159 8.220 7.979 8.019 2,965,771 -0.20(-2.49%)
Oct 05, 2005 8.110 8.333 8.022 8.223 3,145,740 +0.26(+3.26%)
Oct 04, 2005 8.006 8.150 7.921 7.964 1,334,831 +0.03(+0.39%)
Oct 03, 2005 7.792 8.190 7.740 7.933 3,826,095 +0.19(+2.41%)
Sep 30, 2005 7.756 7.792 7.661 7.747 874,993 -0.01(-0.16%)
Sep 29, 2005 7.609 7.759 7.551 7.759 866,105 +0.16(+2.05%)
Sep 28, 2005 7.569 7.640 7.325 7.603 1,229,083 +0.10(+1.34%)
Sep 27, 2005 7.527 7.585 7.444 7.502 540,878 -0.02(-0.32%)
Sep 26, 2005 7.640 7.701 7.511 7.527 896,395 -0.11(-1.48%)
Sep 23, 2005 7.640 7.682 7.444 7.640 1,396,263 +0.09(+1.21%)
Sep 22, 2005 7.548 7.685 7.417 7.548 1,123,486 +0.06(+0.78%)
Sep 21, 2005 7.487 7.634 7.450 7.490 1,086,416 -0.02(-0.24%)
Sep 20, 2005 7.606 7.753 7.484 7.508 1,253,102 -0.08(-1.01%)
Sep 19, 2005 7.524 7.609 7.520 7.585 525,547 +0.02(+0.28%)
Sep 16, 2005 7.465 7.615 7.456 7.563 1,891,842 +0.13(+1.68%)
Sep 15, 2005 7.395 7.450 7.258 7.438 1,307,274 +0.03(+0.41%)
Sep 14, 2005 7.533 7.750 7.319 7.407 1,495,486 -0.07(-0.98%)
Sep 13, 2005 7.508 7.511 7.447 7.481 1,654,161 -0.05(-0.61%)
Sep 12, 2005 7.621 7.750 7.514 7.527 1,031,087 -0.12(-1.56%)
Sep 09, 2005 7.640 7.716 7.524 7.646 1,348,198 -0.01(-0.12%)
Sep 08, 2005 7.753 7.753 7.579 7.655 1,715,627 -0.09(-1.18%)
Sep 07, 2005 7.869 7.869 7.579 7.747 1,147,028 -0.08(-1.05%)
Sep 06, 2005 7.487 7.869 7.450 7.829 2,979,813 +0.33(+4.44%)
Sep 02, 2005 7.319 7.591 7.316 7.496 2,139,121 +0.15(+2.04%)
Sep 01, 2005 7.224 7.365 7.099 7.346 1,882,967 +0.17(+2.30%)
Aug 31, 2005 7.090 7.487 6.922 7.181 1,427,371 +0.12(+1.64%)
Aug 30, 2005 6.998 7.102 6.876 7.065 923,654 +0.07(+1.05%)
Aug 29, 2005 6.986 6.992 6.753 6.992 1,508,906 -0.04(-0.57%)
Aug 26, 2005 7.041 7.056 6.906 7.032 936,544 -0.00(-0.04%)
Aug 25, 2005 7.160 7.181 6.952 7.035 750,547 -0.04(-0.52%)
Aug 24, 2005 6.925 7.181 6.900 7.071 1,376,750 +0.14(+2.03%)
Aug 23, 2005 6.940 6.989 6.802 6.931 1,135,535 -0.01(-0.09%)
Aug 22, 2005 6.940 7.022 6.876 6.937 813,138 +0.03(+0.44%)
Aug 19, 2005 6.671 6.964 6.671 6.906 1,641,690 +0.20(+2.96%)
Aug 18, 2005 6.860 6.860 6.585 6.708 2,352,082 -0.16(-2.27%)
Aug 17, 2005 6.753 6.937 6.738 6.863 2,346,797 +0.06(+0.94%)
Aug 16, 2005 7.007 7.028 6.793 6.799 3,309,200 -0.23(-3.22%)
Aug 15, 2005 7.157 7.157 6.983 7.025 1,933,486 -0.10(-1.46%)
Aug 12, 2005 7.035 7.194 7.010 7.129 2,167,424 +0.06(+0.91%)
Aug 11, 2005 6.989 7.203 6.845 7.065 3,281,214 +0.25(+3.68%)
Aug 10, 2005 6.842 6.967 6.708 6.815 2,678,412 +0.06(+0.90%)
Aug 09, 2005 6.723 6.799 6.708 6.753 1,538,550 +0.05(+0.68%)
Aug 08, 2005 6.686 6.735 6.604 6.708 1,558,718 -0.11(-1.61%)
Aug 05, 2005 6.906 6.961 6.750 6.818 2,204,961 -0.19(-2.70%)
Aug 04, 2005 7.135 7.380 6.952 7.007 2,783,855 -0.04(-0.52%)
Aug 03, 2005 6.986 7.090 6.909 7.044 2,067,514 +0.09(+1.25%)
Aug 02, 2005 6.952 7.028 6.915 6.957 1,806,782 +0.02(+0.29%)
Aug 01, 2005 6.952 7.025 6.903 6.937 2,125,799 +0.02(+0.22%)
Jul 29, 2005 6.763 7.074 6.711 6.922 8,003,825 +0.52(+8.11%)
Jul 28, 2005 6.228 6.402 6.203 6.402 1,280,571 +0.21(+3.35%)
Jul 27, 2005 6.194 6.200 6.115 6.194 1,045,050 +0.01(+0.10%)
Jul 26, 2005 6.066 6.194 6.020 6.188 1,975,442 +0.12(+2.02%)
Jul 25, 2005 5.824 6.176 5.824 6.066 2,269,863 +0.24(+4.20%)
Jul 22, 2005 5.971 5.993 5.791 5.821 2,078,261 -0.13(-2.26%)
Jul 21, 2005 6.078 6.093 5.831 5.956 3,031,092 -0.13(-2.21%)
Jul 20, 2005 6.096 6.139 6.020 6.090 1,881,481 -0.03(-0.45%)
Jul 19, 2005 6.182 6.258 6.112 6.118 2,095,392 -0.02(-0.40%)
Jul 18, 2005 6.494 6.494 6.103 6.142 4,486,429 -0.32(-4.96%)
Jul 15, 2005 6.271 6.463 6.265 6.463 3,339,590 +0.09(+1.44%)
Jul 14, 2005 6.378 6.466 6.280 6.371 2,186,116 +0.09(+1.41%)
Jul 13, 2005 6.228 6.368 6.155 6.283 2,104,050 +0.06(+0.98%)
Jul 12, 2005 6.041 6.310 6.038 6.222 2,923,413 +0.13(+2.11%)
Jul 11, 2005 6.011 6.112 5.959 6.093 5,450,517 +0.11(+1.84%)
Jul 08, 2005 6.035 6.038 5.928 5.983 2,142,144 -0.05(-0.81%)
Jul 07, 2005 5.959 6.054 5.913 6.032 2,011,605 -0.01(-0.20%)
Jul 06, 2005 5.867 6.051 5.806 6.045 2,678,772 +0.21(+3.61%)
Jul 05, 2005 5.898 5.913 5.794 5.834 1,384,879 -0.06(-1.09%)
Jul 01, 2005 5.763 5.898 5.745 5.898 1,590,713 +0.13(+2.33%)
Jun 30, 2005 5.989 6.017 5.675 5.763 2,789,873 -0.20(-3.43%)
Jun 29, 2005 5.892 6.112 5.803 5.968 4,224,964 +0.17(+2.84%)
Jun 28, 2005 6.011 6.035 5.788 5.803 3,240,947 -0.17(-2.77%)
Jun 27, 2005 5.699 6.051 5.696 5.968 5,114,140 +0.27(+4.66%)
Jun 24, 2005 5.501 5.837 5.497 5.702 16,069,313 +0.24(+4.48%)
Jun 23, 2005 5.711 5.711 5.424 5.458 3,842,797 -0.19(-3.41%)
Jun 22, 2005 5.757 5.776 5.595 5.650 2,055,442 -0.03(-0.48%)
Jun 21, 2005 5.745 5.757 5.626 5.678 2,402,058 -0.08(-1.38%)
Jun 20, 2005 5.635 5.806 5.635 5.757 2,280,649 +0.12(+2.06%)
Jun 17, 2005 5.803 5.806 5.543 5.641 2,152,266 -0.13(-2.28%)
Jun 16, 2005 5.776 5.837 5.626 5.773 1,899,395 -0.03(-0.58%)
Jun 15, 2005 5.840 5.883 5.776 5.806 3,383,414 -0.08(-1.35%)
Jun 14, 2005 5.956 5.956 5.754 5.886 3,189,741 -0.05(-0.87%)
Jun 13, 2005 5.883 5.959 5.837 5.938 2,044,309 +0.06(+1.04%)
Jun 10, 2005 5.873 5.883 5.757 5.876 2,355,992 +0.07(+1.21%)
Jun 09, 2005 5.653 5.815 5.608 5.806 1,977,458 +0.14(+2.54%)
Jun 08, 2005 5.681 5.696 5.546 5.663 1,719,550 +0.04(+0.71%)
Jun 07, 2005 5.623 5.705 5.531 5.623 2,883,562 +0.08(+1.38%)
Jun 06, 2005 5.482 5.647 5.467 5.546 2,623,979 +0.05(+0.95%)
Jun 03, 2005 5.507 5.623 5.424 5.494 4,401,510 +0.19(+3.57%)
Jun 02, 2005 5.268 5.311 5.238 5.305 1,724,207 +0.06(+1.22%)
Jun 01, 2005 5.232 5.256 5.198 5.241 1,934,664 -0.00(-0.06%)
May 31, 2005 5.268 5.293 5.174 5.244 1,755,772 -0.01(-0.12%)
May 27, 2005 5.271 5.317 5.238 5.250 1,556,516 -0.05(-0.87%)
May 26, 2005 5.085 5.336 5.048 5.296 3,653,129 +0.24(+4.71%)
May 25, 2005 5.012 5.152 4.999 5.057 2,273,243 +0.02(+0.36%)
May 24, 2005 4.892 5.073 4.877 5.039 2,619,227 +0.12(+2.49%)
May 23, 2005 4.938 4.990 4.837 4.917 2,720,165 -0.02(-0.31%)
May 20, 2005 4.654 5.131 4.654 4.932 5,319,882 +0.26(+5.49%)
May 19, 2005 4.559 4.721 4.559 4.675 2,196,636 +0.12(+2.55%)
May 18, 2005 4.538 4.688 4.538 4.559 3,109,433 +0.04(+0.88%)
May 17, 2005 4.431 4.569 4.400 4.520 1,826,322 +0.09(+2.00%)
May 16, 2005 4.431 4.517 4.388 4.431 1,547,144 -0.01(-0.28%)
May 13, 2005 4.428 4.504 4.407 4.443 1,935,744 +0.01(+0.14%)
May 12, 2005 4.501 4.535 4.410 4.437 2,311,314 -0.12(-2.68%)
May 11, 2005 4.614 4.614 4.495 4.559 1,023,661 -0.02(-0.53%)
May 10, 2005 4.822 4.844 4.492 4.584 4,237,416 -0.24(-4.88%)
May 09, 2005 4.889 4.905 4.752 4.819 1,212,760 -0.03(-0.71%)
May 06, 2005 4.682 4.902 4.590 4.853 1,797,659 +0.18(+3.80%)
May 05, 2005 4.654 4.721 4.575 4.675 1,034,631 +0.05(+0.99%)
May 04, 2005 4.599 4.633 4.538 4.630 954,967 +0.06(+1.27%)
May 03, 2005 4.584 4.730 4.523 4.572 3,060,821 -0.01(-0.20%)
May 02, 2005 4.584 4.645 4.523 4.581 2,007,754 +0.00(+0.00%)
Apr 29, 2005 4.498 4.737 4.498 4.581 2,382,394 -0.00(-0.07%)
Apr 28, 2005 4.431 4.645 4.431 4.584 4,099,094 +0.18(+4.09%)
Apr 27, 2005 4.263 4.523 4.141 4.404 2,756,868 +0.10(+2.27%)
Apr 26, 2005 4.376 4.452 4.242 4.306 6,749,466 -0.12(-2.69%)
Apr 25, 2005 4.061 4.498 4.052 4.425 9,832,219 +0.32(+7.82%)
Apr 22, 2005 3.389 4.324 3.386 4.104 24,973,538 +0.85(+26.10%)
Apr 21, 2005 3.193 3.361 3.056 3.254 4,531,958 +0.08(+2.40%)
Apr 20, 2005 3.316 3.346 3.163 3.178 953,010 -0.13(-3.97%)
Apr 19, 2005 3.254 3.316 3.254 3.309 1,107,422 +0.06(+1.79%)
Apr 18, 2005 3.193 3.331 3.172 3.251 1,636,876 +0.06(+1.72%)
Apr 15, 2005 3.132 3.300 2.998 3.196 3,514,834 -0.03(-0.85%)
Apr 14, 2005 3.245 3.300 3.209 3.224 970,835 -0.02(-0.66%)
Apr 13, 2005 3.294 3.303 3.209 3.245 590,170 -0.03(-1.03%)
Apr 12, 2005 3.169 3.325 3.169 3.279 674,058 +0.06(+1.90%)
Apr 11, 2005 3.361 3.371 3.163 3.218 427,977 -0.11(-3.31%)
Apr 08, 2005 3.291 3.368 3.291 3.328 545,744 +0.01(+0.18%)
Apr 07, 2005 3.309 3.352 3.270 3.322 269,171 +0.03(+0.83%)
Apr 06, 2005 3.334 3.368 3.264 3.294 548,804 +0.02(+0.47%)
Apr 05, 2005 3.224 3.313 3.224 3.279 662,002 -0.01(-0.19%)
Apr 04, 2005 3.172 3.316 3.166 3.285 984,700 +0.09(+2.82%)
Apr 01, 2005 3.355 3.355 3.144 3.195 1,859,926 -0.07(-2.29%)
Mar 31, 2005 3.300 3.361 3.242 3.270 1,359,285 -0.01(-0.37%)
Mar 30, 2005 3.371 3.383 3.245 3.282 994,639 -0.06(-1.83%)
Mar 29, 2005 3.392 3.392 3.328 3.343 1,133,365 -0.06(-1.88%)
Mar 28, 2005 3.355 3.450 3.300 3.407 887,258 +0.02(+0.45%)
Mar 24, 2005 3.358 3.438 3.300 3.392 1,063,706 +0.09(+2.68%)
Mar 23, 2005 3.392 3.392 3.273 3.303 712,676 -0.07(-2.17%)
Mar 22, 2005 3.511 3.511 3.349 3.377 1,456,973 -0.13(-3.75%)
Mar 21, 2005 3.438 3.624 3.377 3.508 2,464,803 +0.04(+1.06%)
Mar 18, 2005 3.383 3.490 3.365 3.471 1,395,429 +0.09(+2.62%)
Mar 17, 2005 3.358 3.404 3.282 3.383 839,007 +0.03(+0.91%)
Mar 16, 2005 3.285 3.361 3.239 3.352 785,558 +0.06(+1.86%)
Mar 15, 2005 3.230 3.346 3.221 3.291 3,506,640 +0.10(+3.06%)
Mar 14, 2005 3.209 3.224 3.068 3.193 1,617,500 +0.05(+1.56%)
Mar 11, 2005 3.077 3.166 3.041 3.144 1,630,037 +0.04(+1.28%)
Mar 10, 2005 3.148 3.206 3.071 3.105 804,136 -0.05(-1.55%)
Mar 09, 2005 3.230 3.259 3.132 3.154 1,836,358 -0.12(-3.55%)
Mar 08, 2005 3.331 3.407 3.239 3.270 1,732,090 -0.07(-2.10%)
Mar 07, 2005 3.447 3.447 3.319 3.340 3,238,287 +0.07(+2.15%)
Mar 04, 2005 3.288 3.328 3.227 3.270 746,044 -0.02(-0.65%)
Mar 03, 2005 3.331 3.450 3.239 3.291 1,428,768 -0.03(-0.83%)
Mar 02, 2005 3.206 3.416 3.157 3.319 1,570,996 +0.07(+2.26%)
Mar 01, 2005 3.273 3.322 3.120 3.245 818,318 +0.02(+0.76%)
Feb 28, 2005 3.209 3.273 3.157 3.221 1,305,644 +0.01(+0.38%)
Feb 25, 2005 2.940 3.239 2.903 3.209 2,156,131 +0.26(+8.81%)
Feb 24, 2005 2.903 2.979 2.903 2.949 498,350 -0.01(-0.31%)
Feb 23, 2005 2.964 2.995 2.903 2.958 1,804,750 -0.02(-0.51%)
Feb 22, 2005 3.025 3.025 2.918 2.973 1,313,472 -0.09(-2.99%)
Feb 18, 2005 2.967 3.086 2.873 3.065 3,583,757 +0.06(+1.83%)
Feb 17, 2005 3.117 3.117 2.979 3.010 2,289,186 -0.09(-2.96%)
Feb 16, 2005 3.102 3.117 3.047 3.102 2,609,099 +0.03(+1.00%)
Feb 15, 2005 3.212 3.212 2.992 3.071 2,085,103 -0.13(-3.92%)
Feb 14, 2005 3.221 3.254 3.151 3.196 3,281,567 -0.01(-0.38%)
Feb 11, 2005 3.285 3.331 3.080 3.209 4,874,352 +0.24(+8.14%)
Feb 10, 2005 2.903 3.254 2.799 2.967 29,119,706 +0.00(+0.10%)
Feb 09, 2005 3.025 3.056 2.934 2.964 983,323 -0.06(-2.02%)
Feb 08, 2005 3.065 3.071 3.010 3.025 1,511,674 -0.04(-1.30%)
Feb 07, 2005 2.964 3.148 2.934 3.065 1,523,547 +0.13(+4.37%)
Feb 04, 2005 2.659 3.025 2.659 2.937 1,602,856 +0.28(+10.46%)
Feb 03, 2005 2.536 2.671 2.536 2.659 151,315 +0.09(+3.57%)
Feb 02, 2005 2.536 2.597 2.491 2.567 206,357 +0.03(+1.20%)
Feb 01, 2005 2.643 2.643 2.536 2.536 90,350 -0.08(-3.04%)
Jan 31, 2005 2.634 2.643 2.616 2.616 156,361 -0.03(-1.04%)
Jan 28, 2005 2.588 2.643 2.576 2.643 135,559 +0.06(+2.37%)
Jan 27, 2005 2.530 2.601 2.521 2.582 158,744 +0.05(+2.05%)
Jan 26, 2005 2.497 2.567 2.445 2.530 309,945 +0.06(+2.22%)
Jan 25, 2005 2.613 2.613 2.322 2.475 783,206 -0.06(-2.41%)
Jan 24, 2005 2.567 2.628 2.506 2.536 178,836 -0.05(-1.77%)
Jan 21, 2005 2.616 2.659 2.567 2.582 67,738 -0.07(-2.65%)
Jan 20, 2005 2.536 2.689 2.491 2.652 131,746 +0.09(+3.33%)
Jan 19, 2005 2.628 2.631 2.552 2.567 82,137 -0.12(-4.55%)
Jan 18, 2005 2.567 2.781 2.475 2.689 264,023 +0.15(+5.77%)
Jan 14, 2005 2.659 2.674 2.536 2.542 170,132 -0.12(-4.37%)
Jan 13, 2005 2.796 2.796 2.491 2.659 483,352 -0.17(-5.95%)
Jan 12, 2005 2.857 2.857 2.796 2.827 50,885 -0.06(-2.12%)
Jan 11, 2005 2.873 2.964 2.842 2.888 155,798 +0.02(+0.53%)
Jan 10, 2005 2.787 2.873 2.766 2.873 104,549 +0.09(+3.07%)
Jan 07, 2005 2.979 2.979 2.781 2.787 220,680 -0.21(-6.94%)
Jan 06, 2005 2.989 3.056 2.964 2.995 117,269 +0.02(+0.51%)
Jan 05, 2005 2.998 3.056 2.949 2.979 227,300 -0.03(-1.01%)
Jan 04, 2005 3.117 3.132 2.979 3.010 157,565 -0.09(-2.96%)
Jan 03, 2005 3.209 3.239 3.071 3.102 204,734 -0.02(-0.49%)
Dec 31, 2004 3.132 3.209 3.102 3.117 343,929 +0.03(+1.09%)
Dec 30, 2004 2.903 3.132 2.888 3.083 549,762 +0.21(+7.34%)
Dec 29, 2004 2.873 3.010 2.845 2.873 619,465 +0.03(+1.08%)
Dec 28, 2004 2.842 2.857 2.814 2.842 121,733 +0.03(+1.09%)
Dec 27, 2004 2.903 2.903 2.811 2.811 87,373 -0.06(-2.13%)
Dec 23, 2004 2.811 2.903 2.799 2.873 384,834 +0.07(+2.62%)
Dec 22, 2004 3.025 3.025 2.796 2.799 327,567 -0.18(-6.15%)
Dec 21, 2004 2.949 3.056 2.949 2.983 539,618 +0.03(+1.14%)
Dec 20, 2004 2.796 3.071 2.796 2.949 555,326 +0.17(+6.04%)
Dec 17, 2004 2.781 2.842 2.766 2.781 105,043 -0.09(-3.29%)
Dec 16, 2004 2.827 2.995 2.805 2.876 465,335 +0.08(+2.84%)
Dec 15, 2004 2.582 2.995 2.582 2.796 1,013,461 +0.25(+9.71%)
Dec 14, 2004 2.109 2.597 2.109 2.549 475,152 +0.47(+22.65%)
Dec 13, 2004 2.078 2.078 2.063 2.078 47,777 -0.02(-0.73%)
Dec 10, 2004 2.047 2.093 2.035 2.093 402,832 +0.11(+5.38%)
Dec 09, 2004 2.057 2.057 1.986 1.986 52,358 -0.06(-2.99%)
Dec 08, 2004 2.047 2.063 2.005 2.047 99,153 +0.00(+0.00%)
Dec 07, 2004 2.124 2.124 2.047 2.047 53,012 -0.08(-3.87%)
Dec 06, 2004 2.093 2.154 2.063 2.130 83,446 +0.02(+1.01%)
Dec 03, 2004 2.050 2.109 2.050 2.109 14,398 +0.02(+0.73%)
Dec 02, 2004 2.139 2.139 2.047 2.093 53,994 -0.05(-2.14%)
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.