Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.225 6.261 6.168 6.241 4,445,962 +0.02(+0.35%)
Aug 30, 2012 6.225 6.241 6.173 6.220 3,703,565 -0.06(-0.91%)
Aug 29, 2012 6.318 6.331 6.258 6.277 4,291,774 +0.03(+0.44%)
Aug 27, 2012 6.255 6.296 6.222 6.250 3,584,214 +0.04(+0.57%)
Aug 24, 2012 6.211 6.244 6.138 6.214 6,102,944 -0.03(-0.44%)
Aug 23, 2012 6.310 6.323 6.230 6.241 4,680,458 -0.09(-1.38%)
Aug 22, 2012 6.449 6.449 6.285 6.329 5,486,279 -0.14(-2.21%)
Aug 21, 2012 6.460 6.584 6.411 6.472 6,452,586 +0.05(+0.74%)
Aug 20, 2012 6.454 6.462 6.402 6.424 3,372,322 -0.01(-0.21%)
Aug 17, 2012 6.400 6.479 6.356 6.438 4,645,494 +0.05(+0.73%)
Aug 16, 2012 6.337 6.407 6.318 6.392 5,077,244 +0.03(+0.52%)
Aug 15, 2012 6.315 6.381 6.315 6.359 2,789,232 +0.03(+0.52%)
Aug 14, 2012 6.394 6.422 6.304 6.326 3,422,841 -0.05(-0.86%)
Aug 13, 2012 6.381 6.419 6.334 6.381 3,118,588 +0.01(+0.09%)
Aug 10, 2012 6.331 6.381 6.321 6.375 3,043,383 +0.02(+0.30%)
Aug 09, 2012 6.337 6.378 6.300 6.356 2,777,055 +0.00(+0.04%)
Aug 08, 2012 6.329 6.405 6.329 6.353 4,056,303 -0.03(-0.47%)
Aug 07, 2012 6.361 6.441 6.340 6.383 3,657,209 +0.07(+1.04%)
Aug 06, 2012 6.296 6.370 6.291 6.318 3,318,113 +0.05(+0.83%)
Aug 03, 2012 6.296 6.389 6.255 6.266 7,212,846 +0.09(+1.46%)
Aug 02, 2012 6.187 6.239 6.099 6.176 6,949,581 -0.04(-0.70%)
Aug 01, 2012 6.236 6.312 6.174 6.220 7,657,992 +0.02(+0.40%)
Jul 31, 2012 6.266 6.266 6.140 6.195 8,767,219 -0.13(-1.99%)
Jul 30, 2012 6.340 6.402 6.252 6.321 5,394,603 -0.02(-0.39%)
Jul 27, 2012 6.394 6.413 6.312 6.345 8,688,324 +0.01(+0.17%)
Jul 26, 2012 6.351 6.361 6.285 6.334 5,960,930 +0.09(+1.49%)
Jul 25, 2012 6.222 6.344 6.121 6.241 11,151,465 +0.28(+4.76%)
Jul 24, 2012 6.034 6.080 5.930 5.958 5,858,881 -0.09(-1.44%)
Jul 23, 2012 6.018 6.069 5.979 6.045 2,928,623 -0.06(-0.98%)
Jul 20, 2012 6.157 6.162 6.045 6.105 3,523,556 -0.12(-1.93%)
Jul 19, 2012 6.255 6.285 6.173 6.225 3,711,392 -0.02(-0.39%)
Jul 18, 2012 6.190 6.271 6.176 6.250 3,061,968 +0.04(+0.62%)
Jul 17, 2012 6.225 6.225 6.119 6.211 3,034,314 +0.07(+1.11%)
Jul 16, 2012 6.149 6.214 6.097 6.143 3,657,311 -0.01(-0.22%)
Jul 13, 2012 6.018 6.192 6.007 6.157 4,850,801 +0.14(+2.36%)
Jul 12, 2012 5.974 6.034 5.899 6.015 3,696,654 -0.02(-0.27%)
Jul 11, 2012 5.917 6.053 5.908 6.031 4,566,563 +0.12(+2.03%)
Jul 10, 2012 5.990 6.059 5.889 5.911 4,471,238 -0.05(-0.87%)
Jul 09, 2012 6.029 6.061 5.936 5.963 5,145,816 -0.10(-1.67%)
Jul 06, 2012 6.099 6.110 6.020 6.064 3,730,211 -0.09(-1.46%)
Jul 05, 2012 6.184 6.233 6.140 6.154 4,018,481 -0.06(-0.92%)
Jul 03, 2012 6.236 6.255 6.198 6.211 1,870,860 -0.04(-0.57%)
Jul 02, 2012 6.217 6.254 6.154 6.247 6,210,259 +0.06(+0.97%)
Jun 29, 2012 6.080 6.203 6.045 6.187 8,775,757 +0.22(+3.71%)
Jun 28, 2012 5.859 5.968 5.829 5.966 4,105,964 +0.07(+1.11%)
Jun 27, 2012 5.835 5.914 5.783 5.900 5,080,065 +0.09(+1.55%)
Jun 26, 2012 5.827 5.843 5.745 5.810 5,941,212 +0.01(+0.24%)
Jun 25, 2012 5.851 5.892 5.780 5.797 5,007,151 -0.14(-2.43%)
Jun 22, 2012 5.889 5.958 5.868 5.941 9,030,443 +0.06(+1.02%)
Jun 21, 2012 6.097 6.102 5.870 5.881 5,983,461 -0.19(-3.10%)
Jun 20, 2012 6.045 6.140 6.009 6.069 7,925,697 +0.02(+0.41%)
Jun 19, 2012 5.955 6.059 5.938 6.045 7,176,702 +0.13(+2.17%)
Jun 18, 2012 5.851 5.944 5.821 5.917 6,481,017 +0.05(+0.93%)
Jun 15, 2012 5.805 5.868 5.739 5.862 7,421,674 +0.06(+0.99%)
Jun 14, 2012 5.835 5.878 5.783 5.805 9,421,150 -0.02(-0.28%)
Jun 13, 2012 5.854 5.892 5.797 5.821 8,844,520 -0.07(-1.20%)
Jun 12, 2012 5.846 5.902 5.765 5.892 9,423,250 +0.08(+1.31%)
Jun 11, 2012 6.001 6.020 5.808 5.816 10,528,481 -0.18(-3.07%)
Jun 08, 2012 6.014 6.028 5.928 6.001 10,188,014 +0.00(+0.05%)
Jun 07, 2012 6.020 6.074 5.968 5.998 10,770,243 -0.03(-0.56%)
Jun 06, 2012 5.954 6.063 5.917 6.032 12,373,032 +0.10(+1.72%)
Jun 05, 2012 5.797 5.960 5.786 5.930 7,729,517 +0.13(+2.20%)
Jun 04, 2012 5.792 5.857 5.765 5.803 6,804,487 +0.00(+0.05%)
Jun 01, 2012 5.830 5.854 5.784 5.800 9,603,466 -0.14(-2.29%)
May 31, 2012 5.935 5.976 5.855 5.935 8,282,480 +0.02(+0.32%)
May 30, 2012 5.982 5.983 5.903 5.917 10,260,100 -0.11(-1.85%)
May 29, 2012 6.044 6.128 5.952 6.028 8,708,443 +0.04(+0.73%)
May 25, 2012 5.925 6.030 5.884 5.984 10,876,527 +0.07(+1.19%)
May 24, 2012 5.938 5.949 5.849 5.914 11,301,734 -0.00(-0.05%)
May 23, 2012 5.914 5.957 5.827 5.917 29,238,106 -0.14(-2.28%)
May 22, 2012 6.177 6.231 6.020 6.055 15,072,090 -0.12(-2.02%)
May 21, 2012 5.860 6.231 5.854 6.180 29,165,724 +0.21(+3.59%)
May 18, 2012 6.277 6.389 5.946 5.965 39,617,860 -0.27(-4.39%)
May 17, 2012 6.264 6.342 6.239 6.239 10,008,366 -0.03(-0.50%)
May 16, 2012 6.473 6.486 6.269 6.271 8,682,573 -0.15(-2.39%)
May 15, 2012 6.370 6.462 6.353 6.424 10,737,059 +0.03(+0.51%)
May 14, 2012 6.277 6.422 6.239 6.391 12,386,487 +0.05(+0.86%)
May 11, 2012 6.353 6.421 6.294 6.337 7,475,973 -0.10(-1.56%)
May 10, 2012 6.565 6.573 6.408 6.437 11,154,931 -0.09(-1.37%)
May 09, 2012 6.337 6.543 6.323 6.527 18,388,540 +0.11(+1.73%)
May 08, 2012 6.302 6.424 6.261 6.416 12,877,174 +0.06(+0.90%)
May 07, 2012 6.370 6.424 6.319 6.359 9,790,211 -0.06(-0.97%)
May 04, 2012 6.380 6.485 6.380 6.421 11,426,430 +0.00(+0.00%)
May 03, 2012 6.543 6.556 6.303 6.421 14,163,995 -0.11(-1.74%)
May 02, 2012 6.597 6.597 6.511 6.535 7,100,682 -0.09(-1.43%)
May 01, 2012 6.649 6.722 6.627 6.630 8,586,235 -0.04(-0.53%)
Apr 30, 2012 6.801 6.801 6.633 6.665 12,045,895 -0.15(-2.27%)
Apr 27, 2012 6.836 6.863 6.795 6.820 10,048,248 +0.02(+0.28%)
Apr 26, 2012 6.771 6.833 6.714 6.801 9,456,656 -0.01(-0.20%)
Apr 25, 2012 6.785 6.920 6.778 6.814 16,557,599 -0.06(-0.83%)
Apr 24, 2012 6.782 6.926 6.782 6.871 11,804,815 +0.08(+1.24%)
Apr 23, 2012 6.709 6.806 6.706 6.787 9,308,116 -0.01(-0.08%)
Apr 20, 2012 6.730 6.817 6.713 6.793 8,646,097 +0.09(+1.38%)
Apr 19, 2012 6.709 6.755 6.665 6.700 6,001,430 -0.00(-0.04%)
Apr 18, 2012 6.679 6.751 6.673 6.703 5,718,315 -0.02(-0.28%)
Apr 17, 2012 6.673 6.747 6.649 6.722 7,060,464 +0.09(+1.43%)
Apr 16, 2012 6.706 6.709 6.619 6.627 4,570,276 -0.04(-0.57%)
Apr 13, 2012 6.733 6.768 6.665 6.665 3,812,490 -0.10(-1.52%)
Apr 12, 2012 6.703 6.776 6.665 6.768 4,176,575 +0.06(+0.89%)
Apr 11, 2012 6.752 6.795 6.698 6.709 8,528,921 +0.04(+0.57%)
Apr 10, 2012 6.828 6.833 6.644 6.671 12,026,026 -0.21(-3.00%)
Apr 09, 2012 6.814 6.912 6.806 6.877 4,761,440 -0.05(-0.67%)
Apr 05, 2012 6.801 6.969 6.801 6.923 13,231,277 +0.08(+1.19%)
Apr 04, 2012 6.901 6.942 6.842 6.842 5,270,912 -0.14(-1.98%)
Apr 03, 2012 7.010 7.042 6.926 6.980 5,817,495 -0.05(-0.77%)
Apr 02, 2012 7.004 7.086 6.966 7.034 8,502,457 +0.01(+0.12%)
Mar 30, 2012 7.037 7.075 6.966 7.026 6,056,732 +0.02(+0.31%)
Mar 29, 2012 7.116 7.126 6.966 7.004 8,921,718 -0.16(-2.27%)
Mar 28, 2012 7.200 7.257 7.124 7.167 6,859,328 -0.05(-0.71%)
Mar 27, 2012 7.381 7.417 7.210 7.219 4,912,180 -0.15(-2.10%)
Mar 26, 2012 7.295 7.376 7.251 7.373 5,334,778 +0.15(+2.03%)
Mar 23, 2012 7.270 7.281 7.107 7.227 5,332,208 -0.07(-0.89%)
Mar 22, 2012 7.221 7.315 7.200 7.292 6,413,161 +0.01(+0.11%)
Mar 21, 2012 7.276 7.307 7.170 7.284 5,036,018 +0.04(+0.49%)
Mar 20, 2012 7.243 7.289 7.208 7.248 5,949,630 -0.02(-0.30%)
Mar 19, 2012 7.254 7.322 7.164 7.270 3,444,181 +0.05(+0.71%)
Mar 16, 2012 7.284 7.311 7.194 7.219 6,308,473 -0.04(-0.52%)
Mar 15, 2012 7.205 7.281 7.145 7.257 4,428,253 +0.07(+0.98%)
Mar 14, 2012 7.251 7.284 7.168 7.186 3,700,098 -0.06(-0.86%)
Mar 13, 2012 7.040 7.251 7.036 7.248 7,264,261 +0.24(+3.41%)
Mar 12, 2012 7.075 7.113 6.993 7.010 6,381,455 -0.08(-1.11%)
Mar 09, 2012 7.050 7.156 7.029 7.088 4,035,766 +0.05(+0.69%)
Mar 08, 2012 7.010 7.050 6.969 7.040 3,834,711 +0.08(+1.21%)
Mar 07, 2012 6.926 6.964 6.893 6.955 5,110,038 +0.05(+0.67%)
Mar 06, 2012 7.018 7.048 6.893 6.909 5,481,795 -0.18(-2.60%)
Mar 05, 2012 7.097 7.135 7.053 7.094 5,985,100 +0.01(+0.15%)
Mar 02, 2012 7.151 7.178 7.072 7.083 5,056,266 -0.05(-0.76%)
Mar 01, 2012 7.159 7.248 7.105 7.137 8,240,441 -0.01(-0.11%)
Feb 29, 2012 7.257 7.322 7.137 7.145 6,892,398 -0.08(-1.09%)
Feb 28, 2012 7.278 7.278 7.194 7.224 7,156,901 -0.04(-0.60%)
Feb 27, 2012 7.178 7.297 7.107 7.267 4,204,488 +0.03(+0.37%)
Feb 24, 2012 7.137 7.270 7.105 7.240 4,505,386 +0.12(+1.64%)
Feb 23, 2012 7.124 7.162 7.045 7.124 5,745,225 +0.01(+0.15%)
Feb 22, 2012 7.183 7.208 7.097 7.113 7,690,372 -0.10(-1.43%)
Feb 21, 2012 7.259 7.292 7.197 7.216 6,019,427 -0.06(-0.78%)
Feb 17, 2012 7.262 7.289 7.178 7.273 7,456,004 +0.02(+0.22%)
Feb 16, 2012 7.088 7.305 7.069 7.257 8,315,966 +0.15(+2.06%)
Feb 15, 2012 7.186 7.186 7.059 7.110 7,396,850 -0.04(-0.57%)
Feb 14, 2012 7.121 7.159 7.072 7.151 5,707,658 +0.00(+0.00%)
Feb 13, 2012 7.113 7.181 7.067 7.151 7,261,065 +0.10(+1.38%)
Feb 10, 2012 6.964 7.059 6.920 7.053 6,707,261 +0.03(+0.46%)
Feb 09, 2012 7.124 7.143 6.991 7.021 6,848,568 -0.10(-1.37%)
Feb 08, 2012 7.023 7.121 6.966 7.118 10,131,105 +0.15(+2.10%)
Feb 07, 2012 6.869 7.004 6.828 6.972 7,688,764 +0.09(+1.38%)
Feb 06, 2012 6.774 6.880 6.758 6.877 7,668,143 +0.08(+1.12%)
Feb 03, 2012 6.793 6.833 6.755 6.801 12,373,541 +0.11(+1.66%)
Feb 02, 2012 6.657 6.820 6.646 6.690 13,280,555 -0.03(-0.44%)
Feb 01, 2012 6.768 6.912 6.706 6.719 9,022,712 +0.00(+0.04%)
Jan 31, 2012 6.915 6.915 6.692 6.717 11,095,570 -0.15(-2.13%)
Jan 30, 2012 6.983 6.985 6.855 6.863 6,474,217 -0.19(-2.65%)
Jan 27, 2012 6.958 7.067 6.947 7.050 5,358,882 +0.04(+0.62%)
Jan 26, 2012 7.069 7.126 6.964 7.007 7,126,486 -0.02(-0.27%)
Jan 25, 2012 6.958 7.037 6.904 7.026 4,862,931 +0.07(+0.94%)
Jan 24, 2012 6.901 6.985 6.877 6.961 5,326,266 +0.05(+0.79%)
Jan 23, 2012 6.899 6.947 6.877 6.907 3,450,646 +0.03(+0.47%)
Jan 20, 2012 6.809 6.912 6.766 6.874 5,128,109 +0.05(+0.80%)
Jan 19, 2012 6.766 6.869 6.747 6.820 3,899,745 +0.10(+1.45%)
Jan 18, 2012 6.665 6.741 6.638 6.722 4,438,155 +0.07(+1.06%)
Jan 17, 2012 6.768 6.823 6.646 6.652 3,915,039 -0.08(-1.13%)
Jan 13, 2012 6.711 6.740 6.667 6.728 3,899,310 -0.04(-0.64%)
Jan 12, 2012 6.785 6.847 6.736 6.771 5,661,310 -0.02(-0.36%)
Jan 11, 2012 6.825 6.833 6.757 6.795 9,450,230 -0.03(-0.48%)
Jan 10, 2012 6.668 6.850 6.644 6.828 9,758,059 +0.23(+3.45%)
Jan 09, 2012 6.622 6.690 6.584 6.600 3,184,554 -0.03(-0.41%)
Jan 06, 2012 6.681 6.755 6.614 6.627 4,395,246 -0.06(-0.93%)
Jan 05, 2012 6.608 6.706 6.549 6.690 3,952,215 +0.01(+0.16%)
Jan 04, 2012 6.698 6.728 6.627 6.679 4,058,127 +0.03(+0.45%)
Dec 30, 2011 6.657 6.700 6.649 6.649 2,339,385 -0.03(-0.49%)
Dec 29, 2011 6.614 6.700 6.590 6.681 1,807,791 +0.09(+1.40%)
Dec 28, 2011 6.690 6.690 6.578 6.589 2,716,866 -0.09(-1.38%)
Dec 27, 2011 6.663 6.755 6.649 6.681 2,608,404 -0.02(-0.24%)
Dec 23, 2011 6.654 6.699 6.611 6.698 1,632,238 +0.09(+1.31%)
Dec 21, 2011 6.630 6.641 6.492 6.611 4,462,879 -0.02(-0.25%)
Dec 20, 2011 6.502 6.663 6.501 6.627 4,728,857 +0.22(+3.47%)
Dec 19, 2011 6.538 6.581 6.391 6.405 4,743,263 -0.11(-1.75%)
Dec 16, 2011 6.627 6.652 6.504 6.519 7,005,144 -0.06(-0.91%)
Dec 15, 2011 6.644 6.654 6.549 6.578 4,646,291 +0.05(+0.79%)
Dec 14, 2011 6.559 6.608 6.489 6.527 5,888,331 -0.07(-1.03%)
Dec 13, 2011 6.771 6.817 6.549 6.595 6,840,705 -0.15(-2.17%)
Dec 12, 2011 6.828 6.842 6.684 6.741 7,385,806 -0.18(-2.63%)
Dec 09, 2011 6.785 6.953 6.771 6.923 7,278,678 +0.18(+2.65%)
Dec 08, 2011 6.909 6.909 6.738 6.744 9,389,023 -0.20(-2.85%)
Dec 07, 2011 7.023 7.023 6.882 6.942 8,970,333 -0.15(-2.14%)
Dec 06, 2011 7.080 7.140 7.042 7.094 4,184,854 -0.01(-0.19%)
Dec 05, 2011 7.164 7.189 7.037 7.107 5,742,711 +0.08(+1.16%)
Dec 02, 2011 7.162 7.189 6.977 7.026 6,530,986 -0.05(-0.77%)
Dec 01, 2011 7.072 7.121 7.015 7.080 6,551,316 -0.04(-0.57%)
Nov 30, 2011 7.088 7.132 6.961 7.121 9,444,336 +0.34(+4.96%)
Nov 29, 2011 6.852 6.909 6.782 6.785 3,543,714 -0.06(-0.87%)
Nov 28, 2011 6.869 6.899 6.790 6.844 6,496,740 +0.18(+2.77%)
Nov 25, 2011 6.673 6.738 6.654 6.660 3,089,990 -0.02(-0.24%)
Nov 23, 2011 6.714 6.757 6.676 6.676 6,692,379 -0.12(-1.80%)
Nov 22, 2011 6.812 6.880 6.776 6.798 5,229,781 -0.03(-0.40%)
Nov 21, 2011 6.831 6.883 6.768 6.825 6,374,926 -0.14(-1.99%)
Nov 18, 2011 6.969 7.015 6.893 6.964 4,926,848 +0.06(+0.90%)
Nov 17, 2011 6.985 7.012 6.869 6.901 7,948,955 -0.09(-1.24%)
Nov 16, 2011 7.094 7.135 6.958 6.988 9,723,883 -0.24(-3.30%)
Nov 15, 2011 7.159 7.273 7.067 7.227 6,117,011 +0.08(+1.06%)
Nov 14, 2011 7.121 7.208 7.069 7.151 6,767,683 -0.04(-0.57%)
Nov 11, 2011 7.069 7.235 7.050 7.191 6,914,652 +0.23(+3.23%)
Nov 10, 2011 6.980 7.007 6.844 6.966 7,421,065 +0.12(+1.78%)
Nov 09, 2011 6.885 6.936 6.833 6.844 11,619,611 -0.21(-2.96%)
Nov 08, 2011 7.002 7.086 6.939 7.053 7,639,412 +0.09(+1.32%)
Nov 07, 2011 6.858 6.979 6.809 6.961 5,541,966 +0.10(+1.42%)
Nov 04, 2011 6.766 6.893 6.741 6.863 7,111,807 -0.00(-0.04%)
Nov 03, 2011 6.782 6.953 6.630 6.866 10,177,158 +0.17(+2.51%)
Nov 02, 2011 6.679 6.776 6.557 6.698 10,239,442 +0.09(+1.35%)
Nov 01, 2011 6.538 6.850 6.313 6.608 27,134,226 -0.19(-2.75%)
Oct 31, 2011 6.901 6.907 6.793 6.795 6,829,440 -0.17(-2.49%)
Oct 28, 2011 6.950 7.053 6.931 6.969 8,117,728 -0.02(-0.27%)
Oct 27, 2011 6.828 7.053 6.717 6.988 14,084,777 +0.39(+5.96%)
Oct 26, 2011 6.673 6.850 6.418 6.595 18,946,828 -0.04(-0.57%)
Oct 25, 2011 6.904 6.949 6.622 6.633 12,304,268 -0.32(-4.60%)
Oct 24, 2011 6.806 7.018 6.795 6.953 7,786,573 +0.14(+2.07%)
Oct 21, 2011 6.899 6.912 6.741 6.812 9,135,579 +0.00(+0.04%)
Oct 20, 2011 6.717 6.861 6.676 6.809 8,305,442 +0.08(+1.13%)
Oct 19, 2011 6.795 6.928 6.698 6.733 8,785,483 -0.07(-1.00%)
Oct 18, 2011 6.760 6.833 6.608 6.801 15,574,433 +0.04(+0.60%)
Oct 17, 2011 6.833 6.923 6.736 6.760 6,099,847 -0.15(-2.12%)
Oct 14, 2011 6.983 6.999 6.842 6.907 7,217,519 +0.02(+0.35%)
Oct 13, 2011 6.820 6.934 6.749 6.882 10,093,479 +0.02(+0.32%)
Oct 12, 2011 6.958 7.042 6.823 6.861 17,010,420 +0.06(+0.88%)
Oct 11, 2011 6.730 6.907 6.692 6.801 6,529,976 -0.01(-0.20%)
Oct 10, 2011 6.684 6.833 6.660 6.814 6,763,108 +0.27(+4.19%)
Oct 07, 2011 6.652 6.687 6.459 6.540 10,316,235 -0.09(-1.35%)
Oct 06, 2011 6.576 6.645 6.329 6.630 6,734,964 +0.15(+2.39%)
Oct 05, 2011 6.253 6.546 6.144 6.475 14,170,019 +0.25(+4.05%)
Oct 04, 2011 5.960 6.242 5.884 6.223 14,213,525 +0.17(+2.82%)
Oct 03, 2011 6.226 6.437 6.044 6.052 9,765,737 -0.23(-3.59%)
Sep 30, 2011 6.424 6.448 6.277 6.277 7,954,079 -0.25(-3.82%)
Sep 29, 2011 6.676 6.698 6.285 6.527 11,111,477 +0.02(+0.29%)
Sep 28, 2011 6.749 6.749 6.497 6.508 9,641,162 -0.29(-4.31%)
Sep 27, 2011 6.983 7.050 6.749 6.801 11,484,151 +0.02(+0.32%)
Sep 26, 2011 6.706 6.798 6.511 6.779 9,342,314 +0.16(+2.46%)
Sep 23, 2011 6.462 6.635 6.424 6.616 10,503,860 +0.11(+1.63%)
Sep 22, 2011 6.329 6.570 6.239 6.511 17,750,420 -0.05(-0.74%)
Sep 21, 2011 6.703 6.779 6.549 6.559 10,106,768 -0.14(-2.11%)
Sep 20, 2011 6.755 6.855 6.608 6.700 9,260,187 -0.02(-0.36%)
Sep 19, 2011 6.722 6.795 6.540 6.725 9,797,793 -0.13(-1.90%)
Sep 16, 2011 6.888 6.993 6.741 6.855 25,716,638 +0.04(+0.52%)
Sep 15, 2011 6.540 6.842 6.494 6.820 15,350,667 +0.37(+5.72%)
Sep 14, 2011 6.451 6.565 6.313 6.451 11,412,146 +0.06(+0.89%)
Sep 13, 2011 6.220 6.448 6.166 6.394 10,450,884 +0.20(+3.29%)
Sep 12, 2011 5.925 6.196 5.889 6.190 11,006,225 +0.15(+2.52%)
Sep 09, 2011 6.190 6.242 6.026 6.039 8,893,252 -0.24(-3.80%)
Sep 08, 2011 6.315 6.399 6.226 6.277 9,518,324 -0.11(-1.78%)
Sep 07, 2011 6.283 6.417 6.150 6.391 13,294,895 +0.51(+8.62%)
Sep 06, 2011 5.827 5.957 5.792 5.884 13,299,167 -0.24(-3.86%)
Sep 02, 2011 6.123 6.220 6.020 6.120 6,973,652 -0.16(-2.55%)
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.