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 (%)
May 29, 2009 6.274 6.452 6.200 6.451 7,867,350 +0.11(+1.69%)
May 28, 2009 6.142 6.375 6.090 6.344 10,171,194 +0.23(+3.75%)
May 27, 2009 6.274 6.362 6.087 6.115 16,924,460 -0.25(-3.94%)
May 26, 2009 5.824 6.381 5.800 6.365 16,785,370 +0.44(+7.43%)
May 22, 2009 5.782 6.017 5.714 5.925 12,237,553 +0.19(+3.25%)
May 21, 2009 5.387 5.769 5.384 5.739 17,641,688 +0.28(+5.21%)
May 20, 2009 5.617 5.678 5.439 5.455 17,343,556 -0.02(-0.34%)
May 19, 2009 5.806 5.818 5.427 5.473 18,285,590 -0.27(-4.68%)
May 18, 2009 5.516 5.745 5.516 5.742 21,877,844 +0.28(+5.09%)
May 15, 2009 5.559 5.614 5.427 5.464 15,012,767 -0.02(-0.39%)
May 14, 2009 5.394 5.568 5.351 5.485 13,921,860 +0.10(+1.81%)
May 13, 2009 5.586 5.592 5.378 5.387 18,746,062 -0.29(-5.11%)
May 12, 2009 5.941 5.959 5.589 5.678 18,200,904 -0.22(-3.73%)
May 11, 2009 6.075 6.158 5.889 5.898 13,303,521 -0.33(-5.30%)
May 08, 2009 6.136 6.249 5.986 6.228 20,997,294 +0.10(+1.70%)
May 07, 2009 6.613 6.613 5.858 6.124 25,958,654 -0.48(-7.27%)
May 06, 2009 6.173 6.662 6.173 6.604 18,575,166 +0.46(+7.51%)
May 05, 2009 6.151 6.323 6.075 6.142 10,056,372 -0.08(-1.28%)
May 04, 2009 5.993 6.271 5.919 6.222 11,483,802 +0.31(+5.17%)
May 01, 2009 5.818 6.051 5.809 5.916 9,783,166 +0.04(+0.68%)
Apr 30, 2009 5.806 6.051 5.806 5.876 14,859,595 +0.14(+2.51%)
Apr 29, 2009 5.656 5.739 5.568 5.733 9,402,894 +0.18(+3.30%)
Apr 28, 2009 5.629 5.718 5.537 5.549 10,407,851 -0.17(-2.99%)
Apr 27, 2009 5.699 5.846 5.666 5.721 7,259,665 -0.12(-1.99%)
Apr 24, 2009 5.730 5.931 5.626 5.837 13,947,624 +0.05(+0.84%)
Apr 23, 2009 5.699 5.855 5.589 5.788 12,190,427 +0.18(+3.27%)
Apr 22, 2009 5.553 5.788 5.507 5.604 15,174,295 -0.05(-0.81%)
Apr 21, 2009 5.501 5.669 5.381 5.650 18,299,954 +0.13(+2.27%)
Apr 20, 2009 5.953 5.989 5.525 5.525 11,906,036 -0.53(-8.69%)
Apr 17, 2009 5.824 6.127 5.824 6.051 11,443,565 +0.00(+0.05%)
Apr 16, 2009 6.112 6.148 5.779 6.048 19,804,310 +0.05(+0.87%)
Apr 15, 2009 6.099 6.176 5.794 5.996 21,735,632 -0.22(-3.54%)
Apr 14, 2009 6.521 6.619 6.210 6.216 13,610,668 -0.67(-9.72%)
Apr 13, 2009 6.515 6.909 6.497 6.885 13,385,537 +0.17(+2.46%)
Apr 09, 2009 6.356 6.720 6.252 6.720 12,333,516 +0.49(+7.79%)
Apr 08, 2009 6.035 6.234 6.035 6.234 10,144,517 +0.18(+3.03%)
Apr 07, 2009 6.210 6.292 6.051 6.051 10,468,858 -0.29(-4.62%)
Apr 06, 2009 6.295 6.408 6.188 6.344 11,051,813 -0.17(-2.58%)
Apr 03, 2009 6.203 6.536 5.922 6.512 14,461,825 +0.41(+6.76%)
Apr 02, 2009 5.950 6.188 5.950 6.099 11,531,684 +0.31(+5.33%)
Apr 01, 2009 5.638 5.892 5.638 5.791 13,664,342 -0.19(-3.22%)
Mar 31, 2009 5.745 6.063 5.653 5.983 12,797,582 +0.38(+6.70%)
Mar 30, 2009 5.916 6.014 5.608 5.608 12,649,627 -0.74(-11.61%)
Mar 26, 2009 6.509 6.509 6.210 6.344 18,066,886 -0.06(-1.00%)
Mar 25, 2009 6.561 6.640 6.081 6.408 17,132,030 -0.04(-0.62%)
Mar 24, 2009 7.114 7.187 6.433 6.448 18,343,974 -0.83(-11.42%)
Mar 23, 2009 6.903 7.334 6.573 7.279 14,905,275 +0.83(+12.89%)
Mar 20, 2009 6.717 6.717 6.420 6.448 10,682,683 -0.00(-0.05%)
Mar 19, 2009 6.897 6.973 6.445 6.451 14,464,018 -0.43(-6.30%)
Mar 18, 2009 6.723 6.970 6.595 6.885 21,255,378 +0.02(+0.22%)
Mar 17, 2009 6.436 6.876 6.344 6.870 13,997,983 +0.43(+6.69%)
Mar 16, 2009 6.931 6.967 6.393 6.439 13,739,682 -0.37(-5.39%)
Mar 13, 2009 7.273 7.273 6.753 6.805 14,704,111 -0.51(-6.94%)
Mar 12, 2009 6.964 7.322 6.708 7.313 16,443,217 +0.11(+1.53%)
Mar 11, 2009 6.708 7.294 6.576 7.203 15,407,699 +0.31(+4.57%)
Mar 10, 2009 6.274 6.888 6.145 6.888 17,926,776 +0.85(+14.01%)
Mar 09, 2009 5.968 6.170 5.791 6.041 11,802,917 +0.15(+2.49%)
Mar 06, 2009 5.794 5.928 5.632 5.895 17,301,802 +0.15(+2.66%)
Mar 05, 2009 5.928 6.029 5.644 5.742 12,013,646 -0.35(-5.81%)
Mar 04, 2009 5.797 6.265 5.757 6.096 10,095,278 +0.03(+0.45%)
Mar 02, 2009 6.197 6.478 6.017 6.069 12,632,283 -0.32(-4.98%)
Feb 27, 2009 6.506 6.668 6.381 6.387 11,861,702 -0.29(-4.39%)
Feb 26, 2009 6.879 7.105 6.423 6.680 22,677,090 +0.28(+4.29%)
Feb 25, 2009 6.414 6.616 6.136 6.405 12,863,442 -0.05(-0.76%)
Feb 24, 2009 5.993 6.454 5.889 6.454 14,546,335 +0.41(+6.83%)
Feb 23, 2009 6.265 6.472 6.029 6.041 12,446,437 -0.28(-4.49%)
Feb 20, 2009 6.041 6.460 5.959 6.326 17,594,106 +0.12(+1.97%)
Feb 19, 2009 6.451 6.515 6.191 6.203 11,826,088 -0.09(-1.50%)
Feb 18, 2009 6.173 6.408 5.989 6.298 13,851,648 +0.18(+2.95%)
Feb 17, 2009 6.197 6.283 6.029 6.118 11,714,519 -0.42(-6.40%)
Feb 13, 2009 6.567 6.790 6.469 6.536 12,145,082 -0.20(-2.99%)
Feb 12, 2009 6.430 6.796 6.423 6.738 11,083,175 +0.05(+0.73%)
Feb 11, 2009 6.723 6.851 6.512 6.689 8,327,253 -0.09(-1.26%)
Feb 10, 2009 7.062 7.197 6.686 6.775 17,545,800 -0.36(-5.01%)
Feb 09, 2009 7.484 7.493 7.032 7.132 11,433,460 -0.48(-6.27%)
Feb 06, 2009 7.215 7.661 7.169 7.609 12,256,720 +0.46(+6.50%)
Feb 05, 2009 6.717 7.282 6.591 7.145 13,793,127 +0.40(+5.89%)
Feb 04, 2009 6.561 6.870 6.442 6.747 10,947,263 +0.20(+3.03%)
Feb 03, 2009 6.341 6.671 6.188 6.549 14,788,522 +0.29(+4.69%)
Feb 02, 2009 6.326 6.350 6.078 6.255 11,812,727 -0.41(-6.19%)
Jan 30, 2009 6.845 7.047 6.564 6.668 8,683,048 -0.09(-1.31%)
Jan 29, 2009 7.068 7.116 6.738 6.757 8,703,569 -0.46(-6.39%)
Jan 28, 2009 6.934 7.245 6.845 7.218 9,688,875 +0.55(+8.25%)
Jan 27, 2009 6.653 6.723 6.433 6.668 6,873,722 +0.13(+2.01%)
Jan 26, 2009 6.686 6.961 6.365 6.536 10,282,096 -0.18(-2.68%)
Jan 23, 2009 6.060 6.760 5.898 6.717 15,964,897 +0.44(+7.01%)
Jan 22, 2009 6.286 6.598 6.057 6.277 10,165,327 -0.19(-2.93%)
Jan 21, 2009 5.861 6.466 5.702 6.466 15,240,620 +0.72(+12.61%)
Jan 20, 2009 6.549 6.549 5.736 5.742 13,847,773 -0.73(-11.24%)
Jan 16, 2009 6.405 6.573 6.127 6.469 13,386,656 +0.25(+3.98%)
Jan 15, 2009 6.341 6.500 5.947 6.222 16,960,924 -0.12(-1.88%)
Jan 14, 2009 6.591 6.591 6.243 6.341 10,187,788 -0.42(-6.28%)
Jan 13, 2009 6.396 6.808 6.240 6.766 12,565,451 +0.33(+5.18%)
Jan 12, 2009 6.683 6.753 6.359 6.433 8,273,739 -0.29(-4.32%)
Jan 09, 2009 6.949 6.967 6.536 6.723 14,943,506 -0.13(-1.96%)
Jan 08, 2009 7.346 7.398 6.793 6.857 22,552,886 -0.55(-7.39%)
Jan 07, 2009 7.765 7.799 7.365 7.404 7,577,582 -0.49(-6.16%)
Jan 06, 2009 8.269 8.367 7.753 7.890 12,794,885 -0.28(-3.44%)
Jan 05, 2009 7.866 8.371 7.695 8.171 10,743,945 +0.19(+2.33%)
Jan 02, 2009 7.481 8.037 7.288 7.985 6,297,747 +0.43(+5.75%)
Dec 31, 2008 7.209 7.603 7.163 7.551 6,154,128 +0.33(+4.53%)
Dec 30, 2008 6.876 7.230 6.799 7.224 5,221,141 +0.37(+5.35%)
Dec 29, 2008 7.047 7.047 6.714 6.857 5,058,575 -0.26(-3.61%)
Dec 26, 2008 7.041 7.218 6.928 7.114 2,195,890 +0.02(+0.34%)
Dec 24, 2008 6.980 7.148 6.851 7.090 1,728,749 +0.05(+0.74%)
Dec 23, 2008 7.313 7.340 7.013 7.038 5,514,217 -0.17(-2.37%)
Dec 22, 2008 7.496 7.572 7.080 7.209 4,834,386 -0.29(-3.87%)
Dec 19, 2008 7.716 7.927 7.401 7.499 7,471,363 -0.14(-1.88%)
Dec 18, 2008 7.701 7.887 7.545 7.643 9,756,980 -0.02(-0.24%)
Dec 17, 2008 7.866 8.012 7.621 7.661 10,129,255 -0.36(-4.50%)
Dec 16, 2008 7.249 8.022 7.194 8.022 10,645,499 +0.90(+12.66%)
Dec 15, 2008 7.603 7.603 6.952 7.120 6,595,951 -0.42(-5.55%)
Dec 12, 2008 7.120 7.597 6.799 7.539 8,093,005 +0.27(+3.66%)
Dec 11, 2008 7.658 8.016 7.255 7.273 8,966,287 -0.49(-6.30%)
Dec 10, 2008 7.866 8.074 7.508 7.762 8,250,355 -0.00(-0.04%)
Dec 09, 2008 7.734 8.453 7.533 7.765 14,761,594 -0.02(-0.24%)
Dec 08, 2008 7.395 7.945 7.340 7.783 11,403,285 +0.65(+9.08%)
Dec 05, 2008 6.485 7.135 6.265 7.135 10,660,074 +0.49(+7.41%)
Dec 04, 2008 6.130 7.087 6.020 6.643 18,017,222 +0.39(+6.31%)
Dec 03, 2008 5.898 6.402 5.806 6.249 14,280,171 +0.13(+2.15%)
Dec 02, 2008 5.540 6.139 5.540 6.118 12,006,460 +0.37(+6.49%)
Dec 01, 2008 6.365 6.417 5.721 5.745 11,953,355 -0.83(-12.56%)
Nov 28, 2008 6.564 6.601 6.344 6.570 4,585,023 -0.02(-0.28%)
Nov 26, 2008 5.730 6.650 5.601 6.588 13,368,880 +0.75(+12.76%)
Nov 25, 2008 5.687 6.023 5.565 5.843 21,478,830 +0.08(+1.32%)
Nov 24, 2008 5.174 5.837 5.064 5.766 20,250,696 +0.62(+12.05%)
Nov 21, 2008 4.966 5.171 4.572 5.146 23,527,940 +0.33(+6.85%)
Nov 20, 2008 5.167 5.501 4.782 4.816 25,607,560 -0.39(-7.51%)
Nov 19, 2008 5.873 5.898 5.204 5.207 20,792,288 -0.80(-13.28%)
Nov 18, 2008 6.210 6.494 5.809 6.005 17,772,930 -0.27(-4.29%)
Nov 17, 2008 6.475 6.702 6.271 6.274 12,230,622 -0.42(-6.26%)
Nov 14, 2008 7.242 7.499 6.665 6.692 15,989,764 -0.71(-9.62%)
Nov 13, 2008 7.267 7.404 6.103 7.404 26,416,788 +0.21(+2.89%)
Nov 12, 2008 7.881 8.040 7.154 7.197 13,215,699 -0.84(-10.49%)
Nov 11, 2008 8.006 8.327 7.551 8.040 9,725,922 +0.05(+0.57%)
Nov 10, 2008 8.520 8.602 7.826 7.994 8,568,929 -0.36(-4.32%)
Nov 07, 2008 8.666 8.923 8.049 8.355 10,308,177 -0.37(-4.27%)
Nov 06, 2008 9.760 9.779 8.648 8.728 10,763,914 -1.18(-11.88%)
Nov 05, 2008 10.04 10.37 9.880 9.904 12,001,014 -0.27(-2.64%)
Nov 04, 2008 9.834 10.23 9.745 10.17 10,152,296 +0.59(+6.12%)
Nov 03, 2008 9.721 9.974 9.427 9.586 6,326,515 -0.33(-3.36%)
Oct 31, 2008 9.470 10.01 9.281 9.919 7,357,759 +0.35(+3.67%)
Oct 30, 2008 9.730 9.840 9.333 9.568 6,975,179 +0.23(+2.45%)
Oct 29, 2008 8.957 9.696 8.798 9.339 15,619,492 +0.38(+4.23%)
Oct 28, 2008 8.398 8.990 7.777 8.960 13,290,696 +0.84(+10.31%)
Oct 27, 2008 8.407 8.859 8.113 8.122 13,751,872 -0.58(-6.70%)
Oct 24, 2008 8.355 9.244 8.211 8.706 13,780,116 -0.50(-5.38%)
Oct 23, 2008 9.161 9.626 8.682 9.201 19,810,018 -0.18(-1.95%)
Oct 22, 2008 9.834 10.00 9.061 9.385 22,065,054 -0.73(-7.19%)
Oct 21, 2008 10.08 10.66 9.858 10.11 96,657,288 -0.11(-1.05%)
Oct 20, 2008 9.748 10.22 9.641 10.22 15,241,134 +0.75(+7.91%)
Oct 17, 2008 8.978 10.07 8.975 9.470 22,185,276 +0.89(+10.32%)
Oct 16, 2008 8.174 8.584 7.679 8.584 11,990,949 +0.41(+5.01%)
Oct 15, 2008 8.801 9.158 8.138 8.174 7,470,794 -1.09(-11.77%)
Oct 14, 2008 9.467 9.598 8.844 9.265 11,825,234 +0.09(+0.97%)
Oct 13, 2008 8.440 9.186 8.416 9.177 11,627,385 +1.27(+16.08%)
Oct 10, 2008 7.169 8.391 6.955 7.906 15,791,738 +0.34(+4.53%)
Oct 09, 2008 8.544 8.618 7.401 7.563 15,555,153 -0.69(-8.33%)
Oct 08, 2008 8.171 8.862 7.893 8.251 10,261,257 -0.18(-2.10%)
Oct 07, 2008 9.155 9.440 8.281 8.428 10,537,761 -0.58(-6.41%)
Oct 06, 2008 9.317 9.498 8.336 9.006 11,821,700 -0.60(-6.21%)
Oct 03, 2008 9.806 10.37 9.449 9.602 6,696,024 -0.03(-0.29%)
Oct 02, 2008 10.04 10.04 9.568 9.629 5,593,674 -0.32(-3.20%)
Oct 01, 2008 9.947 9.947 9.122 9.947 7,252,986 +0.61(+6.48%)
Sep 30, 2008 9.058 9.696 8.877 9.342 8,858,124 +0.48(+5.41%)
Sep 29, 2008 9.751 10.08 8.862 8.862 9,103,728 -1.10(-11.04%)
Sep 26, 2008 9.773 10.14 9.498 9.962 7,822,034 +0.12(+1.24%)
Sep 25, 2008 9.702 10.02 9.626 9.840 8,209,927 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.562 9.583 7,817,642 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.08 8,024,847 -0.24(-2.28%)
Sep 22, 2008 10.86 10.99 10.28 10.32 9,026,221 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,813,502 +1.76(+17.47%)
Sep 18, 2008 8.893 10.40 8.706 10.09 34,523,700 +1.30(+14.85%)
Sep 17, 2008 8.657 9.210 8.559 8.789 27,205,720 +0.08(+0.95%)
Sep 16, 2008 8.556 8.850 8.281 8.706 18,842,490 -0.08(-0.90%)
Sep 15, 2008 9.012 9.553 8.767 8.786 11,147,573 -0.76(-8.00%)
Sep 12, 2008 9.473 9.702 9.354 9.550 8,435,501 -0.01(-0.13%)
Sep 11, 2008 9.168 9.565 8.896 9.562 10,634,366 +0.15(+1.56%)
Sep 10, 2008 9.531 9.623 9.174 9.415 11,135,962 -0.06(-0.61%)
Sep 09, 2008 10.11 10.17 9.449 9.473 12,991,504 -0.73(-7.19%)
Sep 08, 2008 10.13 10.26 9.644 10.21 11,684,740 +0.36(+3.66%)
Sep 05, 2008 9.644 9.877 9.320 9.846 9,528,253 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.657 9.675 10,372,456 -0.52(-5.10%)
Sep 03, 2008 10.11 10.34 9.983 10.19 9,262,884 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.02 10.15 9,554,121 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.846 9.990 7,344,175 -0.15(-1.45%)
Aug 28, 2008 9.687 10.15 9.660 10.14 9,659,309 +0.51(+5.34%)
Aug 27, 2008 9.614 9.641 9.378 9.623 8,764,360 +0.08(+0.86%)
Aug 26, 2008 9.461 9.659 9.351 9.540 8,993,104 +0.07(+0.77%)
Aug 25, 2008 9.507 9.718 9.452 9.467 6,572,076 -0.28(-2.82%)
Aug 22, 2008 9.571 9.751 9.534 9.742 7,908,130 +0.28(+2.91%)
Aug 21, 2008 9.687 9.763 9.421 9.467 10,559,045 -0.36(-3.70%)
Aug 20, 2008 9.727 9.837 9.449 9.831 9,675,141 +0.22(+2.32%)
Aug 19, 2008 9.733 9.770 9.479 9.608 11,203,083 -0.17(-1.78%)
Aug 18, 2008 10.43 10.49 9.742 9.782 8,617,129 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,912,881 +0.10(+1.00%)
Aug 14, 2008 9.831 10.41 9.831 10.40 9,094,225 +0.59(+5.98%)
Aug 13, 2008 9.770 9.996 9.574 9.815 8,687,161 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.638 9.806 15,694,826 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,460,282 -0.08(-0.74%)
Aug 08, 2008 9.598 10.34 9.473 10.31 16,273,972 +0.71(+7.42%)
Aug 07, 2008 9.409 9.901 9.171 9.595 20,802,470 +0.16(+1.65%)
Aug 06, 2008 8.563 9.626 8.486 9.440 28,178,450 +1.37(+16.92%)
Aug 05, 2008 7.967 8.162 7.945 8.074 14,369,812 +0.20(+2.60%)
Aug 04, 2008 8.211 8.297 7.847 7.869 10,760,321 -0.44(-5.33%)
Aug 01, 2008 8.495 8.546 8.022 8.312 9,101,781 -0.17(-2.05%)
Jul 31, 2008 8.459 8.644 8.388 8.486 6,420,017 -0.11(-1.24%)
Jul 30, 2008 8.639 8.789 8.263 8.593 9,975,053 -0.06(-0.74%)
Jul 29, 2008 8.657 8.660 8.110 8.657 10,840,170 +0.47(+5.79%)
Jul 28, 2008 8.697 8.862 8.132 8.184 10,230,761 -0.63(-7.14%)
Jul 25, 2008 8.679 8.954 8.489 8.813 10,075,548 +0.33(+3.85%)
Jul 24, 2008 9.183 9.299 8.468 8.486 11,492,186 -0.80(-8.65%)
Jul 23, 2008 8.862 9.357 8.740 9.290 14,218,654 +0.35(+3.93%)
Jul 22, 2008 7.918 8.951 7.890 8.938 15,978,880 +0.95(+11.90%)
Jul 21, 2008 8.428 8.483 7.945 7.988 11,242,482 -0.41(-4.91%)
Jul 18, 2008 8.324 8.508 8.074 8.401 10,350,106 -0.04(-0.47%)
Jul 17, 2008 8.376 8.859 8.162 8.440 16,879,530 +0.12(+1.39%)
Jul 16, 2008 7.588 8.361 7.423 8.324 16,672,488 +0.90(+12.05%)
Jul 15, 2008 7.252 7.759 7.001 7.429 19,834,106 +0.04(+0.58%)
Jul 14, 2008 8.294 8.312 7.377 7.386 18,406,264 -0.05(-0.66%)
Jul 11, 2008 7.239 7.805 7.151 7.435 13,437,202 +0.19(+2.66%)
Jul 10, 2008 7.334 7.447 6.955 7.242 13,404,890 -0.13(-1.78%)
Jul 09, 2008 7.774 7.893 7.352 7.374 13,546,640 -0.37(-4.78%)
Jul 08, 2008 7.420 7.744 7.209 7.744 18,618,056 +0.29(+3.85%)
Jul 07, 2008 7.701 7.890 7.310 7.456 12,020,112 -0.17(-2.17%)
Jul 04, 2008 8.193 8.193 7.585 7.621 5,844,399 +0.00(+0.00%)
Jul 03, 2008 8.193 8.193 7.585 7.621 5,844,399 -0.16(-2.04%)
Jul 02, 2008 7.887 8.089 7.744 7.780 10,135,672 -0.19(-2.34%)
Jul 01, 2008 7.979 8.119 7.655 7.967 20,133,664 -0.15(-1.81%)
Jun 30, 2008 8.648 8.706 8.089 8.113 15,250,006 -0.53(-6.12%)
Jun 27, 2008 8.694 8.941 8.495 8.642 13,717,139 -0.09(-1.02%)
Jun 26, 2008 9.186 9.229 8.712 8.731 10,856,650 -0.57(-6.17%)
Jun 25, 2008 9.177 9.485 9.051 9.305 9,255,276 +0.43(+4.86%)
Jun 24, 2008 8.831 9.103 8.724 8.874 10,738,572 -0.08(-0.92%)
Jun 23, 2008 9.360 9.360 8.911 8.957 7,932,575 -0.31(-3.30%)
Jun 20, 2008 9.592 9.592 9.183 9.262 8,055,935 -0.33(-3.47%)
Jun 19, 2008 9.565 9.595 9.305 9.595 5,655,932 +0.06(+0.61%)
Jun 18, 2008 9.696 9.760 9.433 9.537 6,986,774 -0.24(-2.47%)
Jun 17, 2008 10.09 10.19 9.748 9.779 6,685,124 -0.29(-2.88%)
Jun 16, 2008 9.928 10.15 9.782 10.07 7,513,770 +0.20(+2.01%)
Jun 13, 2008 9.320 9.870 9.320 9.870 7,982,771 +0.25(+2.64%)
Jun 12, 2008 9.770 9.837 9.461 9.617 11,714,791 -0.03(-0.32%)
Jun 11, 2008 9.916 9.996 9.638 9.647 12,504,368 -0.17(-1.71%)
Jun 10, 2008 9.718 9.904 9.660 9.815 10,863,202 -0.00(-0.03%)
Jun 09, 2008 9.932 10.12 9.696 9.818 8,243,293 -0.10(-1.02%)
Jun 06, 2008 10.11 10.17 9.898 9.919 12,087,802 -0.21(-2.08%)
Jun 05, 2008 9.956 10.16 9.834 10.13 13,482,956 +0.27(+2.73%)
Jun 04, 2008 10.08 10.29 9.770 9.861 11,482,935 -0.31(-3.06%)
Jun 03, 2008 10.34 10.39 10.11 10.17 13,741,312 -0.13(-1.22%)
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.