Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.