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

Nasdaq OMX Group (NQ: NDAQ )

72.60 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2021 47.39 48.00 47.30 47.45 2,761,505 +0.00(+0.01%)
Mar 30, 2021 48.46 48.54 47.35 47.45 2,194,635 -1.09(-2.25%)
Mar 29, 2021 48.21 48.74 47.99 48.54 1,612,042 +0.04(+0.08%)
Mar 26, 2021 47.19 48.52 47.09 48.50 1,928,051 +1.34(+2.83%)
Mar 25, 2021 47.47 47.47 46.82 47.16 2,109,290 -0.24(-0.52%)
Mar 24, 2021 47.53 47.82 47.23 47.41 1,999,511 -0.08(-0.16%)
Mar 23, 2021 46.93 47.93 46.93 47.48 4,034,886 +0.14(+0.31%)
Mar 22, 2021 46.90 47.68 46.58 47.34 3,785,790 +0.44(+0.95%)
Mar 19, 2021 46.66 47.25 46.27 46.90 6,804,742 +0.26(+0.55%)
Mar 18, 2021 46.35 46.94 45.97 46.64 5,662,033 +0.30(+0.64%)
Mar 17, 2021 46.64 46.91 45.80 46.34 5,244,509 -0.47(-1.00%)
Mar 16, 2021 47.00 47.33 46.49 46.81 2,796,439 -0.17(-0.36%)
Mar 15, 2021 46.43 47.00 46.05 46.98 1,649,802 +0.51(+1.09%)
Mar 12, 2021 46.52 46.69 46.04 46.47 1,441,066 +0.10(+0.22%)
Mar 11, 2021 46.63 46.63 45.93 46.37 2,220,519 -0.09(-0.20%)
Mar 10, 2021 47.26 47.35 46.42 46.46 2,297,894 -0.68(-1.43%)
Mar 09, 2021 46.56 48.06 46.56 47.14 3,465,566 +0.53(+1.15%)
Mar 08, 2021 46.57 47.41 46.24 46.60 5,418,871 +0.09(+0.20%)
Mar 05, 2021 44.69 46.64 44.52 46.51 3,729,168 +2.15(+4.85%)
Mar 04, 2021 44.24 45.05 43.57 44.35 3,682,823 +0.41(+0.94%)
Mar 03, 2021 45.03 45.30 43.89 43.94 1,931,703 -1.26(-2.79%)
Mar 02, 2021 45.51 45.71 44.72 45.20 1,926,788 -0.40(-0.87%)
Mar 01, 2021 44.86 45.91 44.80 45.60 2,163,994 +1.15(+2.59%)
Feb 26, 2021 45.20 45.31 44.29 44.45 2,922,727 -0.65(-1.45%)
Feb 25, 2021 45.67 46.14 45.06 45.10 2,010,185 -0.54(-1.18%)
Feb 24, 2021 44.94 45.71 44.49 45.64 1,894,493 +0.53(+1.18%)
Feb 23, 2021 45.35 45.44 44.63 45.11 3,080,444 -0.41(-0.90%)
Feb 22, 2021 46.10 46.10 45.00 45.52 2,831,480 -0.90(-1.95%)
Feb 19, 2021 46.67 46.87 46.38 46.42 2,081,751 -0.14(-0.31%)
Feb 18, 2021 46.37 46.76 46.16 46.57 2,207,903 +0.06(+0.13%)
Feb 17, 2021 46.04 46.64 45.96 46.51 2,421,828 +0.23(+0.49%)
Feb 16, 2021 45.82 46.34 45.44 46.28 2,644,240 +0.64(+1.41%)
Feb 12, 2021 45.80 46.13 45.59 45.64 1,508,655 -0.12(-0.27%)
Feb 11, 2021 45.97 46.04 45.51 45.76 1,449,852 -0.03(-0.07%)
Feb 10, 2021 46.28 46.41 45.36 45.79 1,633,687 -0.21(-0.46%)
Feb 09, 2021 45.85 46.27 45.64 46.00 1,308,706 +0.22(+0.48%)
Feb 08, 2021 45.99 46.23 45.61 45.79 1,534,967 -0.04(-0.10%)
Feb 05, 2021 46.23 46.45 45.62 45.83 2,115,975 -0.31(-0.68%)
Feb 04, 2021 45.85 46.73 45.74 46.15 2,564,141 +0.45(+0.99%)
Feb 03, 2021 45.73 45.99 45.33 45.69 2,736,020 -0.14(-0.32%)
Feb 02, 2021 44.72 46.00 44.55 45.84 2,809,919 +1.29(+2.89%)
Feb 01, 2021 43.88 44.70 43.55 44.55 2,717,215 +1.07(+2.47%)
Jan 29, 2021 44.39 44.39 43.14 43.48 3,491,778 -1.21(-2.70%)
Jan 28, 2021 45.44 46.08 44.66 44.69 3,047,340 -0.70(-1.54%)
Jan 27, 2021 45.16 46.17 44.21 45.38 4,951,807 +0.02(+0.05%)
Jan 26, 2021 45.88 46.06 45.16 45.36 3,013,315 -0.38(-0.82%)
Jan 25, 2021 45.17 45.90 44.91 45.74 2,601,435 +0.60(+1.34%)
Jan 22, 2021 45.41 45.49 44.75 45.13 3,506,090 -0.31(-0.69%)
Jan 21, 2021 46.31 46.41 45.14 45.45 2,155,136 -0.73(-1.58%)
Jan 20, 2021 46.08 46.38 45.48 46.18 3,941,908 +0.45(+0.99%)
Jan 19, 2021 45.71 45.96 45.07 45.72 2,788,404 +0.71(+1.59%)
Jan 15, 2021 45.46 45.81 44.80 45.01 8,568,750 -0.67(-1.47%)
Jan 14, 2021 46.03 46.05 45.25 45.68 2,983,975 -0.12(-0.25%)
Jan 13, 2021 45.66 46.12 45.64 45.80 4,400,829 +0.18(+0.40%)
Jan 12, 2021 45.32 45.86 45.27 45.61 2,944,851 +0.33(+0.72%)
Jan 11, 2021 44.42 45.60 44.35 45.29 3,513,165 +0.67(+1.51%)
Jan 08, 2021 43.53 44.72 43.53 44.62 2,448,569 +0.65(+1.47%)
Jan 07, 2021 43.37 43.99 43.28 43.97 2,743,300 +0.45(+1.03%)
Jan 06, 2021 42.54 43.87 42.40 43.52 3,182,111 +1.10(+2.60%)
Jan 05, 2021 42.52 42.76 42.28 42.42 3,428,044 -0.01(-0.03%)
Jan 04, 2021 42.98 43.05 42.01 42.43 4,492,111 -0.23(-0.55%)
Dec 31, 2020 42.66 42.66 42.66 1,243,512 +0.84(+2.00%)
Dec 30, 2020 41.71 41.95 41.61 41.83 1,243,512 +0.32(+0.77%)
Dec 29, 2020 41.67 41.74 41.43 41.51 944,563 +0.09(+0.23%)
Dec 28, 2020 41.49 41.53 41.12 41.41 1,427,086 +0.07(+0.18%)
Dec 24, 2020 41.13 41.38 41.01 41.34 596,741 +0.22(+0.52%)
Dec 23, 2020 41.94 42.02 41.12 41.12 1,534,307 -0.63(-1.50%)
Dec 22, 2020 40.83 41.91 40.74 41.75 3,239,196 +0.59(+1.44%)
Dec 21, 2020 41.08 41.32 39.94 41.16 3,460,977 -0.18(-0.43%)
Dec 18, 2020 41.20 41.67 41.12 41.33 5,318,405 +0.03(+0.08%)
Dec 17, 2020 41.09 41.61 40.92 41.30 3,270,959 +0.45(+1.10%)
Dec 16, 2020 41.11 41.24 40.72 40.85 3,454,739 -0.06(-0.15%)
Dec 15, 2020 40.11 41.26 40.06 40.91 2,649,890 +1.04(+2.62%)
Dec 14, 2020 40.73 41.17 39.82 39.87 1,993,076 -0.52(-1.30%)
Dec 11, 2020 40.04 40.49 39.86 40.39 1,712,754 +0.22(+0.54%)
Dec 10, 2020 40.42 40.61 40.06 40.17 2,185,362 -0.36(-0.88%)
Dec 09, 2020 41.43 41.67 39.88 40.53 3,022,540 -0.82(-1.98%)
Dec 08, 2020 41.30 41.53 40.92 41.35 1,933,209 +0.03(+0.07%)
Dec 07, 2020 40.32 41.45 40.32 41.32 5,273,731 +1.05(+2.60%)
Dec 04, 2020 40.13 40.82 40.07 40.27 2,644,891 +0.13(+0.32%)
Dec 03, 2020 40.78 40.83 39.62 40.14 5,804,576 -1.38(-3.33%)
Dec 02, 2020 41.64 41.73 41.17 41.53 1,773,551 -0.18(-0.42%)
Dec 01, 2020 40.87 41.86 40.87 41.70 2,274,756 +0.62(+1.50%)
Nov 30, 2020 40.77 41.18 40.58 41.09 3,232,279 +0.28(+0.68%)
Nov 27, 2020 40.76 40.93 40.54 40.81 1,612,429 -0.07(-0.16%)
Nov 25, 2020 40.83 41.15 40.78 40.87 2,321,761 +0.02(+0.05%)
Nov 24, 2020 40.49 41.00 40.46 40.85 2,847,514 +0.40(+1.00%)
Nov 23, 2020 40.70 40.92 40.07 40.45 2,207,019 -0.10(-0.25%)
Nov 20, 2020 40.19 40.89 40.02 40.55 2,946,360 +0.50(+1.26%)
Nov 19, 2020 39.84 40.67 39.44 40.05 3,462,892 +0.65(+1.65%)
Nov 18, 2020 39.81 39.86 39.24 39.40 3,119,356 -0.51(-1.29%)
Nov 17, 2020 40.41 40.46 39.69 39.91 3,089,743 -0.39(-0.96%)
Nov 16, 2020 40.63 40.63 39.85 40.30 3,404,208 -0.09(-0.23%)
Nov 13, 2020 40.91 41.16 40.23 40.39 2,408,676 -0.33(-0.81%)
Nov 12, 2020 41.82 41.82 40.59 40.72 1,967,232 -0.94(-2.27%)
Nov 11, 2020 40.96 42.15 40.94 41.66 2,052,922 +0.85(+2.09%)
Nov 10, 2020 41.50 41.72 40.46 40.81 3,862,840 -0.82(-1.97%)
Nov 09, 2020 44.78 44.78 41.49 41.63 3,159,163 -1.13(-2.64%)
Nov 06, 2020 42.76 43.01 42.31 42.76 1,868,499 -0.00(-0.01%)
Nov 05, 2020 41.59 42.97 41.59 42.76 2,633,631 +1.26(+3.02%)
Nov 04, 2020 40.46 42.22 40.46 41.51 2,139,220 +1.41(+3.51%)
Nov 03, 2020 40.15 40.76 39.86 40.10 1,341,095 +0.56(+1.40%)
Nov 02, 2020 39.31 40.09 39.25 39.54 1,652,267 +0.70(+1.81%)
Oct 30, 2020 38.86 39.48 38.44 38.84 2,555,713 -0.33(-0.84%)
Oct 29, 2020 39.08 39.71 38.76 39.17 1,881,947 +0.09(+0.23%)
Oct 28, 2020 39.72 39.93 38.85 39.08 1,885,567 -1.08(-2.69%)
Oct 27, 2020 41.01 41.19 40.15 40.16 1,659,967 -0.73(-1.79%)
Oct 26, 2020 41.01 41.21 40.63 40.89 1,953,694 -0.56(-1.35%)
Oct 23, 2020 41.91 41.91 40.91 41.45 1,802,768 -0.31(-0.75%)
Oct 22, 2020 42.75 42.75 41.72 41.76 1,876,212 -0.73(-1.72%)
Oct 21, 2020 41.88 43.03 41.09 42.49 3,445,145 +1.09(+2.62%)
Oct 20, 2020 40.93 42.08 40.93 41.41 2,755,392 +0.48(+1.18%)
Oct 19, 2020 41.64 41.76 40.89 40.92 2,762,659 -0.45(-1.08%)
Oct 16, 2020 41.30 41.70 41.05 41.37 2,266,311 +0.15(+0.36%)
Oct 15, 2020 40.61 41.23 40.49 41.22 1,277,408 +0.24(+0.60%)
Oct 14, 2020 40.86 41.18 40.77 40.98 1,751,015 +0.41(+1.00%)
Oct 13, 2020 40.73 40.75 40.23 40.57 1,952,497 +0.00(+0.00%)
Oct 12, 2020 40.39 40.87 40.21 40.57 1,318,388 +0.42(+1.06%)
Oct 09, 2020 40.45 40.56 40.04 40.15 1,274,741 +0.15(+0.37%)
Oct 08, 2020 39.72 40.09 39.59 40.00 1,962,544 +0.52(+1.32%)
Oct 07, 2020 39.61 40.06 39.22 39.48 2,711,321 -0.19(-0.48%)
Oct 06, 2020 40.12 40.38 39.51 39.67 2,386,738 -0.42(-1.04%)
Oct 05, 2020 39.87 40.12 39.39 40.08 2,027,085 +0.43(+1.08%)
Oct 02, 2020 39.37 40.02 39.25 39.66 2,226,125 -0.12(-0.31%)
Oct 01, 2020 39.79 39.99 39.44 39.78 3,480,602 +0.39(+0.99%)
Sep 30, 2020 39.19 39.94 38.94 39.39 6,156,338 +0.43(+1.10%)
Sep 29, 2020 40.23 40.56 37.88 38.96 8,284,736 -1.28(-3.18%)
Sep 28, 2020 40.40 40.56 39.80 40.24 2,612,061 +0.43(+1.08%)
Sep 25, 2020 38.89 39.84 38.74 39.81 1,635,793 +0.88(+2.25%)
Sep 24, 2020 38.38 39.25 38.28 38.94 1,825,783 +0.50(+1.31%)
Sep 23, 2020 39.71 39.71 38.39 38.43 1,867,051 -1.15(-2.91%)
Sep 22, 2020 39.20 39.60 38.60 39.59 2,561,096 +0.41(+1.04%)
Sep 21, 2020 38.62 39.43 38.42 39.18 2,834,596 -0.13(-0.33%)
Sep 18, 2020 40.13 40.28 39.10 39.31 3,864,099 -0.64(-1.60%)
Sep 17, 2020 40.27 40.27 39.67 39.95 2,708,969 -0.92(-2.25%)
Sep 16, 2020 41.12 41.69 40.81 40.86 1,688,506 -0.28(-0.67%)
Sep 15, 2020 41.09 41.37 40.86 41.14 1,165,447 +0.38(+0.92%)
Sep 14, 2020 40.52 41.14 40.52 40.76 2,479,827 +0.41(+1.03%)
Sep 11, 2020 40.47 40.70 40.04 40.35 1,719,281 +0.25(+0.63%)
Sep 10, 2020 41.43 41.43 40.04 40.10 2,518,013 -1.32(-3.19%)
Sep 09, 2020 41.10 41.65 40.72 41.42 2,042,377 +0.88(+2.18%)
Sep 08, 2020 41.30 41.51 40.45 40.54 3,058,876 -1.23(-2.95%)
Sep 04, 2020 42.99 43.01 41.23 41.77 2,316,591 -0.95(-2.23%)
Sep 03, 2020 44.18 44.18 42.28 42.72 2,627,548 -1.29(-2.93%)
Sep 02, 2020 43.38 44.22 43.28 44.01 2,373,886 +0.79(+1.82%)
Sep 01, 2020 43.17 43.23 42.73 43.22 1,586,645 +0.13(+0.30%)
Aug 31, 2020 42.49 43.32 42.36 43.10 4,310,487 +0.83(+1.96%)
Aug 28, 2020 42.52 42.52 42.14 42.27 1,335,931 -0.00(-0.01%)
Aug 27, 2020 42.65 42.73 42.26 42.27 1,586,289 -0.22(-0.52%)
Aug 26, 2020 41.81 42.83 41.75 42.49 2,014,467 +0.78(+1.88%)
Aug 25, 2020 42.21 42.33 41.60 41.71 1,549,458 -0.47(-1.12%)
Aug 24, 2020 41.77 42.22 41.58 42.18 2,159,666 +0.53(+1.28%)
Aug 21, 2020 41.80 41.89 41.43 41.65 1,496,567 -0.17(-0.41%)
Aug 20, 2020 41.50 42.15 41.50 41.83 1,615,540 +0.19(+0.45%)
Aug 19, 2020 41.94 42.01 41.46 41.64 1,827,065 -0.06(-0.14%)
Aug 18, 2020 41.77 41.94 41.46 41.69 1,803,491 -0.08(-0.20%)
Aug 17, 2020 41.48 41.93 41.36 41.78 2,617,186 +0.34(+0.83%)
Aug 14, 2020 41.70 41.88 41.26 41.43 2,115,718 -0.33(-0.80%)
Aug 13, 2020 41.68 41.92 41.37 41.77 2,891,578 -0.04(-0.11%)
Aug 12, 2020 42.05 42.66 41.76 41.81 3,293,661 -0.02(-0.04%)
Aug 11, 2020 42.32 42.41 41.72 41.83 1,833,182 -0.34(-0.81%)
Aug 10, 2020 42.80 42.80 41.86 42.17 2,311,357 -0.43(-1.01%)
Aug 07, 2020 41.63 42.60 41.55 42.60 2,269,180 +0.70(+1.66%)
Aug 06, 2020 41.61 42.08 41.52 41.90 1,836,738 +0.11(+0.26%)
Aug 05, 2020 41.77 41.83 41.37 41.79 1,810,995 +0.21(+0.51%)
Aug 04, 2020 41.85 41.92 41.29 41.58 1,458,697 -0.21(-0.50%)
Aug 03, 2020 42.27 42.44 41.66 41.79 1,587,275 -0.31(-0.73%)
Jul 31, 2020 41.90 42.11 41.36 42.10 1,908,294 +0.45(+1.09%)
Jul 30, 2020 41.55 41.80 41.25 41.65 1,722,951 -0.36(-0.85%)
Jul 29, 2020 41.28 42.17 41.20 42.00 2,470,190 +0.92(+2.23%)
Jul 28, 2020 41.54 41.67 40.84 41.08 2,197,651 -0.76(-1.82%)
Jul 27, 2020 41.90 42.06 41.72 41.85 2,971,259 -0.01(-0.02%)
Jul 24, 2020 42.09 42.12 41.37 41.86 2,803,178 -0.27(-0.65%)
Jul 23, 2020 43.02 43.44 42.00 42.13 2,926,356 -0.86(-2.01%)
Jul 22, 2020 42.64 43.38 42.17 42.99 3,840,563 +0.99(+2.36%)
Jul 21, 2020 41.90 42.27 41.51 42.00 2,911,181 -0.09(-0.22%)
Jul 20, 2020 41.14 42.21 41.14 42.09 2,464,579 +0.92(+2.23%)
Jul 17, 2020 40.94 41.41 40.79 41.18 2,334,994 +0.45(+1.11%)
Jul 16, 2020 40.57 40.80 40.40 40.73 961,053 +0.06(+0.15%)
Jul 15, 2020 40.40 40.83 40.10 40.66 1,666,857 +0.65(+1.63%)
Jul 14, 2020 39.43 40.01 39.42 40.01 1,352,418 +0.58(+1.46%)
Jul 13, 2020 39.76 40.47 39.41 39.43 1,933,344 +0.04(+0.10%)
Jul 10, 2020 38.89 39.43 38.53 39.40 1,462,256 +0.67(+1.72%)
Jul 09, 2020 39.20 39.27 38.22 38.73 1,758,825 -0.29(-0.74%)
Jul 08, 2020 38.78 39.20 38.62 39.02 2,130,512 +0.39(+1.02%)
Jul 07, 2020 38.56 39.05 38.40 38.62 1,446,766 -0.20(-0.50%)
Jul 06, 2020 38.95 39.27 38.65 38.82 1,493,423 +0.33(+0.85%)
Jul 02, 2020 39.30 39.47 38.47 38.49 2,359,635 -0.22(-0.58%)
Jul 01, 2020 38.34 38.99 38.10 38.72 1,880,768 +0.41(+1.08%)
Jun 30, 2020 37.46 38.47 37.33 38.30 1,962,761 +0.62(+1.63%)
Jun 29, 2020 37.64 37.73 37.25 37.69 2,336,628 +0.55(+1.49%)
Jun 26, 2020 37.87 37.94 37.00 37.13 3,286,646 -0.92(-2.42%)
Jun 25, 2020 36.87 38.15 36.76 38.05 1,730,855 +1.09(+2.96%)
Jun 24, 2020 37.93 37.93 36.89 36.96 1,954,863 -1.06(-2.80%)
Jun 23, 2020 38.54 38.75 37.92 38.02 2,202,224 -0.36(-0.93%)
Jun 22, 2020 38.19 38.62 37.87 38.38 1,579,636 +0.28(+0.74%)
Jun 19, 2020 38.56 39.16 37.96 38.10 3,068,617 -0.15(-0.39%)
Jun 18, 2020 37.75 38.28 37.42 38.24 2,395,574 +0.37(+0.98%)
Jun 17, 2020 38.17 38.37 37.80 37.87 1,850,191 -0.13(-0.34%)
Jun 16, 2020 38.05 38.47 37.22 38.00 2,357,720 +0.37(+0.99%)
Jun 15, 2020 36.08 37.95 35.98 37.63 2,436,562 +0.71(+1.93%)
Jun 12, 2020 37.02 37.15 36.27 36.92 2,200,246 +0.61(+1.68%)
Jun 11, 2020 37.81 38.11 36.14 36.31 2,702,239 -2.11(-5.50%)
Jun 10, 2020 38.28 38.69 38.22 38.42 1,602,466 -0.03(-0.07%)
Jun 09, 2020 38.53 38.79 38.15 38.45 2,579,602 -0.39(-1.00%)
Jun 08, 2020 38.22 38.94 38.19 38.84 2,995,957 +0.45(+1.17%)
Jun 05, 2020 38.27 38.50 36.92 38.39 3,360,777 +0.63(+1.67%)
Jun 04, 2020 38.13 38.22 37.28 37.76 1,877,671 -0.45(-1.18%)
Jun 03, 2020 38.41 38.65 37.89 38.21 2,194,993 +0.03(+0.08%)
Jun 02, 2020 38.18 38.36 37.87 38.18 1,621,624 +0.12(+0.30%)
Jun 01, 2020 38.20 38.37 37.54 38.06 2,903,161 +0.13(+0.35%)
May 29, 2020 37.24 38.05 37.04 37.93 2,597,418 +0.67(+1.80%)
May 28, 2020 37.24 37.67 37.00 37.26 2,230,925 +0.38(+1.02%)
May 27, 2020 37.71 37.78 36.57 36.88 2,642,117 -0.35(-0.94%)
May 26, 2020 37.91 38.19 37.15 37.23 1,911,226 +0.30(+0.82%)
May 22, 2020 36.52 37.07 36.44 36.93 1,376,169 +0.43(+1.18%)
May 21, 2020 36.45 36.72 36.18 36.50 2,255,159 -0.23(-0.63%)
May 20, 2020 36.18 37.01 36.18 36.73 1,660,545 +0.67(+1.86%)
May 19, 2020 36.56 37.14 35.99 36.05 1,987,959 -0.75(-2.03%)
May 18, 2020 36.79 37.11 36.45 36.80 2,702,811 +0.92(+2.55%)
May 15, 2020 35.15 35.94 34.79 35.88 6,491,984 +0.83(+2.37%)
May 14, 2020 34.37 35.11 34.34 35.05 2,477,442 +0.19(+0.54%)
May 13, 2020 34.74 35.31 34.40 34.86 2,897,730 +0.12(+0.36%)
May 12, 2020 35.22 35.37 34.64 34.74 3,343,417 -0.24(-0.68%)
May 11, 2020 33.93 35.20 33.89 34.97 2,134,081 +0.53(+1.53%)
May 08, 2020 34.97 34.99 34.28 34.45 2,795,754 +0.08(+0.24%)
May 07, 2020 34.18 34.97 34.08 34.36 1,979,129 +0.54(+1.61%)
May 06, 2020 35.14 35.14 33.81 33.82 2,218,175 -1.02(-2.94%)
May 05, 2020 34.43 35.05 33.92 34.84 3,018,636 +0.86(+2.54%)
May 04, 2020 33.88 34.14 33.42 33.98 2,257,299 -0.16(-0.46%)
May 01, 2020 34.26 34.43 33.88 34.14 2,282,267 -0.98(-2.78%)
Apr 30, 2020 34.82 35.58 34.68 35.11 2,167,148 -0.62(-1.73%)
Apr 29, 2020 36.10 36.25 35.61 35.73 2,583,000 +0.12(+0.35%)
Apr 28, 2020 36.35 36.63 35.43 35.61 3,142,907 -0.13(-0.38%)
Apr 27, 2020 34.29 35.82 34.26 35.74 2,881,716 +1.92(+5.68%)
Apr 24, 2020 33.54 33.86 32.97 33.82 2,634,899 +0.57(+1.71%)
Apr 23, 2020 34.25 34.25 32.92 33.25 2,826,888 -0.25(-0.75%)
Apr 22, 2020 34.74 34.74 32.91 33.50 4,256,161 -0.20(-0.61%)
Apr 21, 2020 34.49 34.85 33.54 33.70 3,024,643 -1.44(-4.11%)
Apr 20, 2020 35.14 35.50 34.82 35.15 2,882,297 -0.47(-1.31%)
Apr 17, 2020 35.57 35.83 35.02 35.62 2,416,886 +0.94(+2.70%)
Apr 16, 2020 34.22 34.88 34.10 34.68 2,257,277 +0.74(+2.18%)
Apr 15, 2020 33.97 34.61 33.49 33.94 2,592,130 -0.50(-1.45%)
Apr 14, 2020 33.83 34.54 33.38 34.44 4,324,676 +1.37(+4.13%)
Apr 13, 2020 33.71 34.25 32.87 33.07 2,516,534 -1.48(-4.29%)
Apr 09, 2020 33.55 34.77 33.55 34.55 2,312,876 +1.21(+3.64%)
Apr 08, 2020 32.51 33.56 32.41 33.34 2,326,535 +1.02(+3.16%)
Apr 07, 2020 33.53 34.29 32.09 32.32 3,515,425 -0.21(-0.64%)
Apr 06, 2020 31.98 32.74 31.40 32.53 2,863,478 +2.04(+6.69%)
Apr 03, 2020 30.27 30.71 29.96 30.49 2,660,823 +0.40(+1.34%)
Apr 02, 2020 29.47 30.24 28.92 30.08 3,863,809 +0.54(+1.83%)
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.