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

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
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 (%)
Aug 29, 2014 12.39 12.27 12.27 12.27 2,914,438 -0.09(-0.75%)
Aug 28, 2014 12.27 12.40 12.22 12.37 2,850,050 +0.02(+0.19%)
Aug 27, 2014 12.32 12.36 12.23 12.34 3,040,532 +0.03(+0.22%)
Aug 26, 2014 12.29 12.36 12.23 12.32 2,609,110 +0.05(+0.37%)
Aug 25, 2014 12.14 12.30 12.07 12.27 3,062,472 +0.19(+1.61%)
Aug 22, 2014 12.04 12.11 12.03 12.08 2,172,409 +0.01(+0.05%)
Aug 21, 2014 12.04 12.12 12.01 12.07 2,044,792 +0.01(+0.05%)
Aug 20, 2014 11.98 12.10 11.95 12.06 2,944,219 +0.07(+0.56%)
Aug 19, 2014 11.95 12.01 11.94 12.00 2,128,616 +0.04(+0.33%)
Aug 18, 2014 11.95 12.06 11.92 11.96 1,614,614 +0.06(+0.55%)
Aug 15, 2014 11.95 11.97 11.78 11.89 2,431,244 -0.03(-0.26%)
Aug 14, 2014 11.89 11.94 11.89 11.92 2,418,774 +0.05(+0.45%)
Aug 13, 2014 11.55 11.90 11.55 11.87 3,040,216 +0.13(+1.11%)
Aug 12, 2014 11.81 11.89 11.68 11.74 2,840,580 -0.11(-0.93%)
Aug 11, 2014 11.80 11.89 11.79 11.85 2,664,814 +0.10(+0.82%)
Aug 08, 2014 11.76 11.76 11.63 11.75 3,620,242 +0.04(+0.36%)
Aug 07, 2014 11.82 11.91 11.58 11.71 4,305,807 -0.07(-0.58%)
Aug 06, 2014 11.76 11.90 11.75 11.78 5,258,058 +0.01(+0.10%)
Aug 05, 2014 11.86 11.95 11.77 11.77 4,978,373 -0.17(-1.40%)
Aug 04, 2014 11.85 11.97 11.76 11.94 4,106,439 +0.08(+0.71%)
Aug 01, 2014 11.92 11.96 11.73 11.85 5,274,499 -0.06(-0.52%)
Jul 31, 2014 12.02 12.06 11.88 11.91 4,322,559 -0.20(-1.65%)
Jul 30, 2014 12.16 12.16 12.03 12.11 5,017,993 +0.01(+0.12%)
Jul 29, 2014 12.06 12.21 12.06 12.10 6,192,283 +0.00(+0.02%)
Jul 28, 2014 11.96 12.11 11.91 12.10 3,529,292 +0.14(+1.13%)
Jul 25, 2014 11.91 12.00 11.86 11.96 5,090,459 +0.04(+0.33%)
Jul 24, 2014 11.67 12.02 11.67 11.92 7,490,970 +0.30(+2.60%)
Jul 23, 2014 11.70 11.75 11.62 11.62 6,718,606 -0.08(-0.72%)
Jul 22, 2014 11.60 11.75 11.59 11.70 4,568,839 +0.11(+0.95%)
Jul 21, 2014 11.55 11.64 11.46 11.59 6,351,626 +0.02(+0.17%)
Jul 18, 2014 11.50 11.76 11.44 11.57 8,709,080 +0.11(+0.93%)
Jul 17, 2014 11.34 11.50 11.33 11.47 3,239,049 +0.09(+0.77%)
Jul 16, 2014 11.28 11.40 11.28 11.38 2,031,061 +0.08(+0.67%)
Jul 15, 2014 11.37 11.42 11.28 11.30 5,743,985 -0.06(-0.52%)
Jul 14, 2014 11.19 11.39 11.16 11.36 4,907,957 +0.32(+2.89%)
Jul 11, 2014 10.88 11.06 10.85 11.04 2,704,339 +0.14(+1.32%)
Jul 10, 2014 10.93 10.97 10.82 10.90 4,105,327 -0.15(-1.33%)
Jul 09, 2014 11.00 11.07 10.98 11.05 2,936,874 +0.06(+0.51%)
Jul 08, 2014 11.19 11.21 10.96 10.99 4,751,791 -0.22(-1.99%)
Jul 07, 2014 11.24 11.27 11.14 11.21 5,153,285 -0.07(-0.58%)
Jul 03, 2014 11.20 11.28 11.28 11.28 3,349,354 +0.08(+0.73%)
Jul 02, 2014 11.08 11.21 11.02 11.20 5,410,502 +0.09(+0.81%)
Jul 01, 2014 10.96 11.14 10.88 11.10 6,851,815 +0.20(+1.84%)
Jun 30, 2014 10.76 10.94 10.69 10.90 5,609,172 +0.11(+0.99%)
Jun 27, 2014 10.73 10.86 10.69 10.80 5,135,297 +0.06(+0.58%)
Jun 26, 2014 10.57 10.78 10.53 10.74 5,229,162 +0.14(+1.28%)
Jun 25, 2014 10.63 10.86 10.59 10.60 5,236,404 -0.05(-0.48%)
Jun 24, 2014 10.88 10.92 10.63 10.65 5,710,364 -0.32(-2.96%)
Jun 23, 2014 10.67 11.08 10.67 10.98 9,000,375 +0.31(+2.89%)
Jun 20, 2014 10.60 10.67 10.56 10.67 4,572,664 +0.07(+0.67%)
Jun 19, 2014 10.69 10.71 10.55 10.60 3,478,179 -0.10(-0.95%)
Jun 18, 2014 10.53 10.71 10.49 10.70 4,258,617 +0.18(+1.72%)
Jun 17, 2014 10.31 10.53 10.30 10.52 3,214,406 +0.20(+1.91%)
Jun 16, 2014 10.37 10.38 10.26 10.32 3,980,947 -0.05(-0.49%)
Jun 13, 2014 10.38 10.46 10.35 10.37 3,869,647 -0.02(-0.19%)
Jun 12, 2014 10.32 10.52 10.23 10.39 4,882,135 +0.09(+0.91%)
Jun 11, 2014 10.42 10.42 10.28 10.30 4,135,456 -0.15(-1.41%)
Jun 10, 2014 10.58 10.60 10.42 10.44 2,815,215 -0.13(-1.25%)
Jun 06, 2014 10.67 10.74 10.56 10.58 4,538,136 -0.03(-0.24%)
Jun 05, 2014 10.66 10.74 10.37 10.60 11,854,669 -0.13(-1.21%)
Jun 04, 2014 10.69 10.75 10.62 10.73 3,597,748 +0.03(+0.29%)
Jun 03, 2014 10.58 10.74 10.58 10.70 4,333,793 +0.08(+0.74%)
Jun 02, 2014 10.67 10.71 10.58 10.62 3,114,462 -0.04(-0.34%)
May 30, 2014 10.54 10.73 10.53 10.66 4,846,817 +0.05(+0.50%)
May 29, 2014 10.55 10.62 10.47 10.60 3,646,874 +0.09(+0.88%)
May 28, 2014 10.40 10.55 10.38 10.51 3,807,877 +0.13(+1.25%)
May 27, 2014 10.29 10.50 10.28 10.38 5,333,172 +0.13(+1.29%)
May 23, 2014 10.25 10.25 10.25 10.25 2,518,024 +0.02(+0.19%)
May 22, 2014 10.19 10.27 10.15 10.23 1,600,945 +0.02(+0.22%)
May 21, 2014 10.10 10.27 10.05 10.21 3,999,497 +0.15(+1.54%)
May 20, 2014 10.20 10.26 10.04 10.05 3,868,806 -0.13(-1.27%)
May 19, 2014 10.08 10.22 10.06 10.18 2,416,552 +0.04(+0.42%)
May 16, 2014 10.16 10.21 10.06 10.14 5,176,013 -0.04(-0.44%)
May 15, 2014 10.27 10.30 10.12 10.19 5,641,145 -0.09(-0.85%)
May 14, 2014 10.28 10.39 10.24 10.27 5,339,672 +0.01(+0.05%)
May 13, 2014 10.34 10.40 9.758 10.27 6,793,974 -0.09(-0.87%)
May 12, 2014 10.31 10.42 10.30 10.36 3,284,006 +0.13(+1.27%)
May 09, 2014 10.23 10.30 10.18 10.23 6,058,523 -0.05(-0.52%)
May 08, 2014 10.36 10.48 10.26 10.28 4,128,051 -0.09(-0.84%)
May 07, 2014 10.23 10.51 10.23 10.37 4,806,698 +0.16(+1.57%)
May 06, 2014 10.31 10.31 10.17 10.21 5,425,159 -0.11(-1.09%)
May 05, 2014 10.25 10.39 10.18 10.32 2,967,812 -0.04(-0.41%)
May 02, 2014 10.39 10.51 10.36 10.36 3,305,961 -0.02(-0.22%)
May 01, 2014 10.39 10.50 10.30 10.39 3,157,707 +0.01(+0.08%)
Apr 30, 2014 10.30 10.44 10.23 10.38 5,746,073 +0.11(+1.10%)
Apr 29, 2014 10.20 10.32 10.18 10.26 7,456,053 +0.06(+0.55%)
Apr 28, 2014 10.19 10.25 10.08 10.21 5,847,224 +0.07(+0.69%)
Apr 25, 2014 10.25 10.26 10.10 10.14 7,149,285 -0.06(-0.61%)
Apr 24, 2014 9.803 10.41 9.803 10.20 7,967,218 -0.10(-0.93%)
Apr 23, 2014 10.25 10.31 10.15 10.30 6,718,665 -0.00(-0.03%)
Apr 22, 2014 10.13 10.35 10.08 10.30 10,161,167 +0.32(+3.21%)
Apr 21, 2014 9.854 10.02 9.800 9.977 5,477,703 +0.13(+1.34%)
Apr 17, 2014 9.789 9.845 9.845 9.845 5,949,236 +0.08(+0.81%)
Apr 16, 2014 9.668 9.837 9.629 9.767 7,614,041 +0.17(+1.76%)
Apr 15, 2014 9.662 9.707 9.418 9.598 10,581,679 -0.08(-0.81%)
Apr 14, 2014 9.786 9.946 9.577 9.677 7,110,486 -0.10(-1.04%)
Apr 11, 2014 9.789 9.904 9.572 9.778 13,735,549 -0.03(-0.34%)
Apr 10, 2014 9.814 10.04 9.637 9.812 14,257,019 +0.00(+0.03%)
Apr 09, 2014 9.530 9.831 9.471 9.809 13,605,445 +0.02(+0.20%)
Apr 08, 2014 10.07 10.20 9.752 9.789 12,546,374 -0.28(-2.74%)
Apr 07, 2014 10.21 10.24 10.02 10.06 14,508,790 -0.14(-1.40%)
Apr 04, 2014 10.30 10.36 9.842 10.21 14,334,118 -0.04(-0.38%)
Apr 03, 2014 10.43 10.50 10.15 10.25 8,758,449 -0.15(-1.46%)
Apr 02, 2014 10.13 10.44 10.02 10.40 8,362,179 +0.34(+3.35%)
Apr 01, 2014 10.49 10.49 9.986 10.06 20,752,180 -0.33(-3.14%)
Mar 31, 2014 10.30 10.58 10.30 10.39 7,708,151 +0.06(+0.60%)
Mar 28, 2014 10.47 10.59 10.29 10.33 7,011,877 -0.12(-1.13%)
Mar 27, 2014 10.58 10.66 10.22 10.44 8,812,796 -0.13(-1.22%)
Mar 26, 2014 10.77 10.82 10.56 10.57 5,421,813 -0.15(-1.44%)
Mar 25, 2014 10.75 10.79 10.61 10.73 4,820,428 +0.02(+0.16%)
Mar 24, 2014 10.64 10.73 10.53 10.71 7,617,977 +0.15(+1.47%)
Mar 21, 2014 10.67 10.68 10.49 10.56 8,536,425 +0.01(+0.13%)
Mar 20, 2014 10.53 10.60 10.49 10.54 7,956,760 -0.00(-0.03%)
Mar 19, 2014 10.85 10.90 10.49 10.55 9,637,091 -0.28(-2.60%)
Mar 18, 2014 11.09 11.17 10.72 10.83 10,454,248 -0.35(-3.10%)
Mar 17, 2014 11.11 11.22 11.07 11.17 3,207,502 +0.11(+1.02%)
Mar 14, 2014 10.91 11.08 10.83 11.06 6,546,467 +0.14(+1.31%)
Mar 13, 2014 11.10 11.16 10.91 10.92 4,168,754 -0.16(-1.47%)
Mar 12, 2014 11.07 11.12 10.92 11.08 3,891,294 -0.01(-0.05%)
Mar 11, 2014 11.25 11.32 11.07 11.09 4,380,145 -0.20(-1.79%)
Mar 10, 2014 11.40 11.46 11.27 11.29 3,950,337 -0.15(-1.28%)
Mar 07, 2014 11.42 11.56 11.37 11.43 4,696,227 +0.03(+0.22%)
Mar 06, 2014 11.20 11.48 11.19 11.41 4,443,012 +0.19(+1.65%)
Mar 05, 2014 11.03 11.23 10.84 11.22 3,826,354 +0.06(+0.55%)
Mar 04, 2014 11.09 11.18 10.95 11.16 5,555,414 +0.41(+3.83%)
Mar 03, 2014 10.63 10.84 10.61 10.75 4,729,981 -0.01(-0.10%)
Feb 28, 2014 10.79 10.95 10.72 10.76 4,044,105 -0.01(-0.08%)
Feb 27, 2014 10.73 10.81 10.67 10.77 5,283,558 +0.02(+0.18%)
Feb 26, 2014 10.94 11.02 10.74 10.75 6,111,438 -0.20(-1.84%)
Feb 25, 2014 10.92 11.04 10.84 10.95 3,598,507 -0.01(-0.13%)
Feb 24, 2014 10.89 11.11 10.87 10.96 3,792,971 +0.05(+0.49%)
Feb 21, 2014 11.05 11.14 10.90 10.91 5,785,595 -0.15(-1.39%)
Feb 20, 2014 11.05 11.11 10.98 11.07 3,408,028 -0.03(-0.23%)
Feb 19, 2014 10.99 11.15 10.93 11.09 6,806,055 +0.13(+1.18%)
Feb 18, 2014 10.91 11.11 10.86 10.96 3,797,752 +0.11(+1.01%)
Feb 14, 2014 10.82 10.85 10.85 10.85 2,107,473 +0.01(+0.08%)
Feb 13, 2014 10.78 10.89 10.73 10.84 1,396,876 +0.03(+0.26%)
Feb 12, 2014 10.75 10.85 10.71 10.82 2,610,020 +0.06(+0.57%)
Feb 11, 2014 10.51 10.80 10.51 10.75 3,800,538 +0.24(+2.29%)
Feb 10, 2014 10.54 10.58 10.47 10.51 6,493,698 -0.01(-0.08%)
Feb 07, 2014 10.65 10.67 10.50 10.52 6,845,675 -0.09(-0.82%)
Feb 06, 2014 10.75 10.82 10.58 10.61 4,836,390 -0.08(-0.79%)
Feb 05, 2014 10.45 10.74 10.33 10.69 5,101,253 +0.10(+0.95%)
Feb 04, 2014 10.40 10.70 10.19 10.59 6,906,627 +0.19(+1.78%)
Feb 03, 2014 10.70 10.80 10.39 10.41 5,319,336 -0.29(-2.67%)
Jan 31, 2014 10.62 10.83 10.51 10.69 5,401,487 -0.07(-0.68%)
Jan 30, 2014 10.48 10.83 10.48 10.77 5,138,964 +0.34(+3.25%)
Jan 29, 2014 10.49 10.58 10.39 10.43 5,326,375 -0.13(-1.20%)
Jan 28, 2014 10.43 10.60 10.42 10.55 5,705,873 +0.09(+0.88%)
Jan 27, 2014 10.60 10.67 10.42 10.46 3,578,991 -0.08(-0.74%)
Jan 24, 2014 10.74 10.82 10.53 10.54 4,646,517 -0.31(-2.84%)
Jan 23, 2014 11.02 11.07 10.77 10.85 4,352,431 -0.22(-2.03%)
Jan 22, 2014 11.03 11.14 10.99 11.07 3,561,780 +0.03(+0.25%)
Jan 21, 2014 11.15 11.25 11.01 11.04 4,324,463 -0.09(-0.80%)
Jan 17, 2014 11.20 11.13 11.13 11.13 3,720,456 -0.07(-0.65%)
Jan 16, 2014 11.04 11.21 11.04 11.21 6,638,064 +0.13(+1.16%)
Jan 15, 2014 11.14 11.14 10.95 11.08 3,805,180 -0.06(-0.55%)
Jan 14, 2014 11.02 11.16 10.99 11.14 2,984,563 +0.17(+1.51%)
Jan 13, 2014 11.13 11.29 10.91 10.97 3,827,278 -0.22(-1.93%)
Jan 10, 2014 11.28 11.36 11.16 11.19 3,762,941 -0.09(-0.80%)
Jan 09, 2014 11.35 11.42 11.25 11.28 2,972,622 +0.02(+0.15%)
Jan 08, 2014 11.41 11.42 11.22 11.26 6,142,142 +0.03(+0.28%)
Jan 07, 2014 11.24 11.32 11.16 11.23 3,272,671 +0.05(+0.48%)
Jan 06, 2014 11.12 11.23 11.07 11.18 5,424,103 +0.03(+0.25%)
Jan 03, 2014 11.01 11.21 11.01 11.15 4,360,851 +0.16(+1.48%)
Jan 02, 2014 11.18 11.20 10.97 10.99 3,749,690 -0.17(-1.51%)
Dec 31, 2013 11.20 11.16 11.16 11.16 1,982,245 -0.01(-0.08%)
Dec 30, 2013 11.16 11.20 11.10 11.16 2,194,013 -0.03(-0.23%)
Dec 27, 2013 11.20 11.25 11.14 11.19 1,841,601 -0.02(-0.15%)
Dec 26, 2013 11.25 11.28 11.16 11.21 1,826,309 +0.02(+0.18%)
Dec 24, 2013 11.13 11.20 11.02 11.19 1,241,607 +0.04(+0.38%)
Dec 23, 2013 11.03 11.17 11.03 11.14 3,137,299 -0.06(-0.50%)
Dec 20, 2013 11.07 11.23 11.04 11.20 6,065,660 +0.14(+1.27%)
Dec 19, 2013 11.06 11.09 11.00 11.06 3,071,406 -0.04(-0.34%)
Dec 18, 2013 11.00 11.10 10.80 11.10 5,750,242 +0.08(+0.73%)
Dec 17, 2013 10.85 11.02 10.85 11.02 3,741,991 +0.17(+1.52%)
Dec 16, 2013 10.86 10.92 10.78 10.85 4,167,828 +0.05(+0.44%)
Dec 13, 2013 10.92 10.92 10.81 10.81 3,459,621 -0.07(-0.62%)
Dec 12, 2013 10.86 10.94 10.80 10.87 5,178,227 +0.02(+0.21%)
Dec 11, 2013 10.87 10.93 10.82 10.85 4,064,177 -0.01(-0.13%)
Dec 10, 2013 10.84 10.90 10.74 10.86 3,874,937 -0.01(-0.05%)
Dec 09, 2013 10.90 10.93 10.81 10.87 4,304,422 +0.01(+0.08%)
Dec 06, 2013 10.97 10.99 10.67 10.86 0 +0.01(+0.05%)
Dec 05, 2013 11.06 11.14 10.84 10.86 5,916,410 -0.30(-2.73%)
Dec 04, 2013 10.89 11.28 10.82 11.16 8,657,246 +0.26(+2.36%)
Dec 03, 2013 10.96 11.04 10.81 10.90 4,079,848 -0.10(-0.94%)
Dec 02, 2013 11.03 11.35 10.98 11.01 5,996,821 +0.03(+0.28%)
Nov 29, 2013 10.84 11.08 10.78 10.98 0 +0.18(+1.68%)
Nov 27, 2013 10.85 10.92 10.74 10.79 0 -0.04(-0.39%)
Nov 26, 2013 10.97 11.01 10.83 10.84 0 -0.14(-1.30%)
Nov 25, 2013 11.07 11.13 10.97 10.98 4,914,940 -0.09(-0.78%)
Nov 22, 2013 10.89 11.08 10.87 11.07 0 +0.19(+1.77%)
Nov 21, 2013 10.82 10.89 10.77 10.87 5,284,492 +0.12(+1.14%)
Nov 20, 2013 10.66 10.80 10.62 10.75 6,188,411 +0.08(+0.71%)
Nov 19, 2013 10.34 10.78 10.31 10.67 7,640,139 +0.17(+1.62%)
Nov 18, 2013 10.38 10.51 10.30 10.50 5,013,805 +0.15(+1.40%)
Nov 15, 2013 10.39 10.39 10.27 10.36 0 -0.03(-0.32%)
Nov 14, 2013 10.15 10.40 10.08 10.39 5,713,153 +0.38(+3.77%)
Nov 12, 2013 10.03 10.13 9.962 10.01 2,681,183 -0.02(-0.17%)
Nov 11, 2013 10.01 10.11 9.923 10.03 0 -0.01(-0.06%)
Nov 08, 2013 9.847 10.06 9.814 10.04 0 +0.23(+2.31%)
Nov 07, 2013 9.962 10.01 9.795 9.811 2,303,647 -0.11(-1.07%)
Nov 06, 2013 9.903 9.964 9.878 9.917 2,137,119 +0.05(+0.51%)
Nov 05, 2013 9.830 9.953 9.800 9.867 2,615,147 -0.04(-0.39%)
Nov 04, 2013 9.911 9.920 9.833 9.906 2,073,790 +0.05(+0.47%)
Nov 01, 2013 9.895 9.934 9.780 9.860 0 -0.04(-0.38%)
Oct 31, 2013 9.928 9.976 9.876 9.897 4,172,802 -0.08(-0.83%)
Oct 30, 2013 10.04 10.05 9.925 9.980 2,834,939 -0.08(-0.79%)
Oct 29, 2013 9.998 10.07 9.962 10.06 4,909,674 +0.08(+0.81%)
Oct 28, 2013 9.970 10.04 9.959 9.978 0 +0.01(+0.06%)
Oct 25, 2013 9.925 10.06 9.909 9.973 0 +0.01(+0.14%)
Oct 24, 2013 9.925 10.13 9.925 9.959 5,079,331 +0.03(+0.32%)
Oct 23, 2013 9.428 9.950 9.409 9.927 8,764,863 +0.55(+5.82%)
Oct 22, 2013 9.450 9.537 9.374 9.381 4,628,011 -0.03(-0.33%)
Oct 21, 2013 9.526 9.562 9.325 9.411 5,046,537 -0.13(-1.33%)
Oct 18, 2013 9.557 9.564 9.498 9.538 2,295,460 +0.02(+0.19%)
Oct 17, 2013 9.355 9.543 9.355 9.520 2,867,536 +0.11(+1.19%)
Oct 16, 2013 9.389 9.481 9.328 9.409 3,620,036 +0.10(+1.05%)
Oct 15, 2013 9.369 9.449 9.272 9.311 3,404,304 -0.06(-0.60%)
Oct 14, 2013 9.221 9.392 9.221 9.367 2,792,795 +0.10(+1.09%)
Oct 11, 2013 9.182 9.308 9.182 9.266 0 +0.04(+0.45%)
Oct 10, 2013 9.012 9.235 9.009 9.224 3,076,842 +0.28(+3.12%)
Oct 09, 2013 8.925 9.041 8.872 8.945 4,440,172 +0.06(+0.72%)
Oct 08, 2013 9.020 9.059 8.872 8.881 4,092,559 -0.14(-1.52%)
Oct 07, 2013 9.124 9.140 9.015 9.017 3,413,583 -0.17(-1.88%)
Oct 04, 2013 9.037 9.221 9.015 9.191 0 +0.16(+1.83%)
Oct 03, 2013 9.001 9.079 8.941 9.026 4,724,277 -0.02(-0.22%)
Oct 02, 2013 9.023 9.051 8.945 9.045 0 -0.00(-0.03%)
Oct 01, 2013 8.967 9.079 8.925 9.048 4,305,750 +0.08(+0.87%)
Sep 30, 2013 8.903 8.974 8.864 8.970 3,264,659 -0.03(-0.28%)
Sep 27, 2013 9.023 9.026 8.967 8.995 0 -0.10(-1.14%)
Sep 26, 2013 8.953 9.114 8.950 9.098 3,296,576 +0.15(+1.62%)
Sep 25, 2013 8.995 9.051 8.942 8.953 3,694,194 -0.04(-0.40%)
Sep 24, 2013 8.976 9.062 8.934 8.990 4,543,132 +0.03(+0.37%)
Sep 23, 2013 8.914 9.129 8.906 8.956 9,398,255 -0.01(-0.06%)
Sep 20, 2013 8.964 9.031 8.928 8.962 0 +0.02(+0.20%)
Sep 19, 2013 8.869 8.962 8.841 8.943 4,933,318 +0.07(+0.77%)
Sep 18, 2013 8.788 8.900 8.723 8.875 10,068,687 +0.07(+0.76%)
Sep 17, 2013 8.774 8.816 8.746 8.808 0 +0.03(+0.35%)
Sep 16, 2013 8.808 8.808 8.713 8.777 0 +0.05(+0.54%)
Sep 13, 2013 8.730 8.752 8.668 8.730 0 -0.01(-0.13%)
Sep 12, 2013 8.696 8.752 8.593 8.741 6,159,434 +0.08(+0.94%)
Sep 11, 2013 8.584 8.714 8.554 8.660 4,749,313 +0.04(+0.49%)
Sep 10, 2013 8.568 8.651 8.554 8.618 2,999,970 +0.09(+1.01%)
Sep 09, 2013 8.504 8.543 8.446 8.532 4,098,205 +0.04(+0.52%)
Sep 06, 2013 8.468 8.532 8.318 8.487 0 +0.07(+0.81%)
Sep 05, 2013 8.334 8.462 8.334 8.419 0 +0.07(+0.88%)
Sep 04, 2013 8.284 8.437 8.209 8.345 8,691,063 +0.06(+0.74%)
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.