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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 6.368 6.536 6.295 6.417 23,094,396 -0.26(-3.85%)
Apr 29, 2010 6.555 6.705 6.485 6.674 14,051,454 +0.20(+3.07%)
Apr 28, 2010 6.698 6.815 6.469 6.475 15,760,395 -0.18(-2.66%)
Apr 27, 2010 6.851 6.900 6.646 6.653 17,161,564 -0.36(-5.18%)
Apr 26, 2010 6.931 7.062 6.873 7.016 9,763,411 +0.09(+1.23%)
Apr 23, 2010 6.772 6.960 6.766 6.931 10,284,196 +0.13(+1.89%)
Apr 22, 2010 6.595 6.802 6.555 6.802 11,904,351 +0.13(+1.92%)
Apr 21, 2010 6.634 6.689 6.591 6.674 12,123,664 +0.04(+0.60%)
Apr 20, 2010 6.604 6.692 6.588 6.634 9,210,922 +0.04(+0.60%)
Apr 19, 2010 6.503 6.595 6.457 6.595 10,966,010 +0.05(+0.84%)
Apr 16, 2010 6.760 6.775 6.527 6.540 19,620,478 -0.24(-3.52%)
Apr 15, 2010 6.796 6.808 6.714 6.778 9,718,196 -0.04(-0.58%)
Apr 14, 2010 6.757 6.821 6.702 6.818 6,572,072 +0.10(+1.46%)
Apr 13, 2010 6.735 6.744 6.636 6.720 7,086,336 -0.02(-0.23%)
Apr 12, 2010 6.689 6.760 6.665 6.735 6,031,076 +0.04(+0.59%)
Apr 09, 2010 6.625 6.695 6.582 6.695 7,478,363 +0.06(+0.92%)
Apr 08, 2010 6.543 6.665 6.506 6.634 7,256,887 +0.09(+1.35%)
Apr 07, 2010 6.595 6.619 6.515 6.546 7,823,048 -0.08(-1.24%)
Apr 06, 2010 6.591 6.634 6.570 6.628 8,824,340 +0.02(+0.37%)
Apr 05, 2010 6.500 6.622 6.481 6.604 7,871,692 +0.14(+2.17%)
Apr 01, 2010 6.506 6.463 6.463 6.463 6,559,523 +0.01(+0.14%)
Mar 31, 2010 6.385 6.518 6.385 6.454 6,516,399 +0.02(+0.28%)
Mar 30, 2010 6.475 6.506 6.423 6.436 4,849,079 -0.03(-0.47%)
Mar 29, 2010 6.442 6.486 6.430 6.466 4,620,676 +0.03(+0.52%)
Mar 26, 2010 6.509 6.509 6.371 6.433 6,698,465 +0.02(+0.38%)
Mar 25, 2010 6.454 6.481 6.399 6.408 7,202,349 -0.01(-0.10%)
Mar 24, 2010 6.356 6.451 6.338 6.414 7,580,259 +0.02(+0.24%)
Mar 23, 2010 6.338 6.405 6.329 6.399 6,041,027 +0.04(+0.67%)
Mar 22, 2010 6.365 6.390 6.265 6.356 7,519,818 -0.07(-1.09%)
Mar 19, 2010 6.375 6.439 6.301 6.426 14,070,306 +0.09(+1.45%)
Mar 18, 2010 6.304 6.378 6.295 6.335 7,953,636 +0.07(+1.07%)
Mar 17, 2010 6.219 6.320 6.176 6.268 8,926,783 +0.08(+1.28%)
Mar 16, 2010 6.194 6.219 6.155 6.188 9,482,920 -0.01(-0.15%)
Mar 15, 2010 6.124 6.206 6.063 6.197 9,482,145 -0.01(-0.10%)
Mar 12, 2010 6.197 6.240 6.185 6.203 4,385,436 +0.02(+0.30%)
Mar 11, 2010 6.115 6.194 6.115 6.185 5,546,067 +0.01(+0.10%)
Mar 10, 2010 6.155 6.188 6.121 6.179 10,005,084 +0.02(+0.35%)
Mar 09, 2010 6.090 6.185 6.081 6.158 8,501,901 +0.02(+0.40%)
Mar 08, 2010 6.084 6.139 6.035 6.133 8,822,036 +0.01(+0.20%)
Mar 05, 2010 6.017 6.145 6.017 6.121 11,385,774 +0.09(+1.42%)
Mar 04, 2010 5.901 6.072 5.901 6.035 11,328,883 +0.09(+1.59%)
Mar 03, 2010 5.913 5.980 5.886 5.941 8,303,282 +0.06(+0.99%)
Mar 02, 2010 5.794 5.941 5.791 5.883 10,968,098 +0.14(+2.39%)
Mar 01, 2010 5.714 5.748 5.675 5.745 6,366,134 +0.05(+0.91%)
Feb 26, 2010 5.693 5.736 5.641 5.693 6,220,983 -0.01(-0.21%)
Feb 25, 2010 5.592 5.714 5.586 5.705 6,442,613 +0.02(+0.38%)
Feb 24, 2010 5.653 5.718 5.611 5.684 7,145,118 +0.05(+0.87%)
Feb 23, 2010 5.684 5.702 5.620 5.635 7,011,912 -0.03(-0.49%)
Feb 22, 2010 5.684 5.699 5.656 5.663 3,994,754 -0.03(-0.54%)
Feb 19, 2010 5.684 5.724 5.650 5.693 6,765,029 +0.01(+0.11%)
Feb 18, 2010 5.589 5.699 5.589 5.687 7,257,146 +0.01(+0.22%)
Feb 17, 2010 5.687 5.711 5.617 5.675 7,526,703 +0.01(+0.11%)
Feb 16, 2010 5.638 5.690 5.583 5.669 10,105,579 +0.08(+1.42%)
Feb 12, 2010 5.510 5.589 5.589 5.589 13,512,388 +0.04(+0.77%)
Feb 11, 2010 5.510 5.598 5.497 5.546 10,069,226 +0.02(+0.33%)
Feb 10, 2010 5.543 5.580 5.476 5.528 12,837,008 -0.03(-0.60%)
Feb 09, 2010 5.589 5.659 5.519 5.562 18,804,076 +0.05(+0.83%)
Feb 08, 2010 5.766 5.791 5.497 5.516 13,807,411 -0.23(-3.99%)
Feb 05, 2010 5.589 5.748 5.589 5.745 9,609,964 +0.14(+2.42%)
Feb 04, 2010 5.785 5.785 5.601 5.609 12,474,066 -0.22(-3.70%)
Feb 03, 2010 5.879 5.889 5.721 5.824 20,087,390 +0.15(+2.58%)
Feb 02, 2010 5.641 5.721 5.623 5.678 6,052,389 +0.05(+0.87%)
Feb 01, 2010 5.546 5.684 5.516 5.629 13,098,770 +0.13(+2.39%)
Jan 29, 2010 5.583 5.644 5.497 5.497 9,859,331 -0.08(-1.37%)
Jan 28, 2010 5.626 5.669 5.540 5.574 5,857,767 -0.03(-0.60%)
Jan 27, 2010 5.537 5.629 5.528 5.608 10,108,465 +0.08(+1.38%)
Jan 26, 2010 5.546 5.632 5.531 5.531 8,407,590 -0.08(-1.36%)
Jan 25, 2010 5.681 5.681 5.577 5.608 8,647,320 +0.00(+0.05%)
Jan 22, 2010 5.779 5.815 5.586 5.604 12,719,790 -0.19(-3.32%)
Jan 21, 2010 6.109 6.109 5.776 5.797 14,641,631 -0.29(-4.82%)
Jan 20, 2010 6.118 6.142 6.017 6.090 6,284,327 -0.06(-0.99%)
Jan 19, 2010 6.161 6.185 6.124 6.151 3,443,525 -0.01(-0.15%)
Jan 15, 2010 6.179 6.161 6.161 6.161 7,615,853 -0.03(-0.44%)
Jan 14, 2010 6.118 6.200 6.090 6.188 4,901,474 +0.04(+0.65%)
Jan 13, 2010 6.066 6.158 6.035 6.148 7,452,102 +0.06(+0.95%)
Jan 12, 2010 6.161 6.203 6.057 6.090 5,670,288 -0.11(-1.73%)
Jan 11, 2010 6.185 6.234 6.142 6.197 5,851,058 +0.02(+0.25%)
Jan 08, 2010 6.121 6.203 6.075 6.182 4,742,383 +0.06(+1.05%)
Jan 07, 2010 6.188 6.203 6.078 6.118 9,269,848 -0.08(-1.33%)
Jan 06, 2010 6.173 6.222 6.161 6.200 8,006,554 -0.00(-0.05%)
Jan 05, 2010 6.090 6.210 6.090 6.203 4,848,657 +0.02(+0.30%)
Jan 04, 2010 6.087 6.242 6.081 6.185 7,105,787 +0.13(+2.12%)
Dec 31, 2009 6.188 6.057 6.057 6.057 5,450,180 -0.11(-1.74%)
Dec 30, 2009 6.191 6.234 6.145 6.164 3,918,929 -0.07(-1.18%)
Dec 29, 2009 6.268 6.286 6.228 6.237 2,362,603 -0.02(-0.34%)
Dec 28, 2009 6.249 6.289 6.231 6.258 3,054,460 +0.01(+0.10%)
Dec 24, 2009 6.164 6.252 6.161 6.252 2,140,826 +0.08(+1.29%)
Dec 23, 2009 6.182 6.188 6.139 6.173 2,778,633 +0.01(+0.20%)
Dec 22, 2009 6.203 6.203 6.112 6.161 5,385,216 +0.04(+0.65%)
Dec 21, 2009 6.109 6.142 6.035 6.121 5,083,923 +0.01(+0.15%)
Dec 18, 2009 6.112 6.115 6.005 6.112 9,646,164 +0.04(+0.65%)
Dec 17, 2009 6.081 6.099 6.035 6.072 5,947,057 -0.05(-0.90%)
Dec 16, 2009 6.048 6.164 6.020 6.127 7,071,260 +0.14(+2.35%)
Dec 15, 2009 6.032 6.066 5.974 5.986 6,518,182 -0.10(-1.71%)
Dec 14, 2009 6.075 6.096 6.008 6.090 4,771,644 +0.08(+1.37%)
Dec 11, 2009 5.999 6.045 5.983 6.008 4,465,354 +0.02(+0.36%)
Dec 10, 2009 6.005 6.035 5.971 5.986 8,279,135 -0.00(-0.05%)
Dec 09, 2009 5.931 6.023 5.904 5.989 7,232,246 +0.05(+0.77%)
Dec 08, 2009 5.947 6.008 5.922 5.944 7,007,687 -0.05(-0.87%)
Dec 07, 2009 6.124 6.127 5.956 5.996 9,516,282 -0.12(-2.00%)
Dec 04, 2009 6.112 6.139 5.941 6.118 14,249,021 +0.10(+1.68%)
Dec 03, 2009 5.901 6.063 5.901 6.017 14,522,139 +0.03(+0.46%)
Dec 02, 2009 5.834 5.989 5.831 5.989 11,270,681 +0.13(+2.24%)
Dec 01, 2009 5.791 5.879 5.773 5.858 11,912,820 +0.15(+2.62%)
Nov 30, 2009 5.724 5.752 5.617 5.708 14,373,752 -0.03(-0.53%)
Nov 27, 2009 5.828 5.861 5.641 5.739 12,417,267 -0.31(-5.06%)
Nov 25, 2009 6.041 6.078 5.980 6.045 9,311,096 -0.02(-0.40%)
Nov 24, 2009 5.895 6.080 5.895 6.069 13,070,794 +0.11(+1.79%)
Nov 23, 2009 5.962 6.081 5.892 5.962 13,909,687 +0.17(+2.85%)
Nov 20, 2009 5.892 5.892 5.776 5.797 9,376,626 -0.10(-1.71%)
Nov 19, 2009 5.870 5.922 5.809 5.898 11,417,304 +0.03(+0.47%)
Nov 18, 2009 5.748 5.879 5.727 5.870 7,477,447 +0.09(+1.53%)
Nov 17, 2009 5.815 5.828 5.708 5.782 10,476,653 -0.04(-0.68%)
Nov 16, 2009 5.788 5.876 5.748 5.821 11,448,385 +0.04(+0.69%)
Nov 13, 2009 5.792 5.895 5.693 5.782 9,889,058 -0.08(-1.30%)
Nov 12, 2009 5.934 5.974 5.791 5.858 14,494,497 +0.13(+2.35%)
Nov 11, 2009 5.696 5.751 5.620 5.724 10,165,382 +0.10(+1.85%)
Nov 10, 2009 5.684 5.693 5.583 5.620 6,204,232 -0.09(-1.66%)
Nov 09, 2009 5.684 5.733 5.659 5.714 5,729,852 +0.07(+1.30%)
Nov 06, 2009 5.458 5.641 5.455 5.641 9,613,708 +0.12(+2.16%)
Nov 05, 2009 5.534 5.669 5.442 5.522 12,114,773 -0.04(-0.71%)
Nov 04, 2009 5.632 5.678 5.540 5.562 10,501,107 -0.02(-0.44%)
Nov 03, 2009 5.455 5.600 5.449 5.586 8,934,538 +0.08(+1.39%)
Nov 02, 2009 5.476 5.595 5.387 5.510 11,906,416 -0.01(-0.17%)
Oct 30, 2009 5.748 5.773 5.501 5.519 9,537,586 -0.28(-4.75%)
Oct 29, 2009 5.705 5.818 5.608 5.794 12,747,946 +0.22(+3.89%)
Oct 28, 2009 5.849 5.849 5.553 5.577 16,502,228 -0.11(-1.93%)
Oct 27, 2009 5.931 5.950 5.675 5.687 9,654,103 -0.19(-3.27%)
Oct 26, 2009 6.109 6.139 5.849 5.879 10,823,547 -0.19(-3.07%)
Oct 23, 2009 6.069 6.194 6.032 6.066 7,727,416 -0.04(-0.70%)
Oct 22, 2009 6.103 6.170 6.063 6.109 7,475,274 -0.00(-0.05%)
Oct 21, 2009 6.237 6.384 6.112 6.112 12,365,249 -0.18(-2.82%)
Oct 20, 2009 6.069 6.341 6.060 6.289 16,982,436 +0.22(+3.57%)
Oct 19, 2009 6.023 6.151 5.986 6.072 9,635,227 +0.05(+0.81%)
Oct 16, 2009 6.151 6.179 6.017 6.023 13,509,459 -0.21(-3.43%)
Oct 15, 2009 6.268 6.301 6.151 6.237 12,147,729 -0.12(-1.83%)
Oct 14, 2009 6.246 6.399 6.213 6.353 10,770,665 +0.17(+2.67%)
Oct 13, 2009 6.222 6.265 6.170 6.188 11,130,822 -0.06(-0.98%)
Oct 12, 2009 6.255 6.286 6.185 6.249 3,670,872 +0.02(+0.25%)
Oct 09, 2009 6.237 6.268 6.158 6.234 5,784,144 +0.02(+0.30%)
Oct 08, 2009 6.179 6.280 6.161 6.216 5,279,632 +0.04(+0.64%)
Oct 07, 2009 6.167 6.225 6.112 6.176 6,359,690 -0.03(-0.54%)
Oct 06, 2009 6.304 6.356 6.151 6.210 7,276,600 -0.03(-0.54%)
Oct 05, 2009 6.112 6.255 6.066 6.243 8,964,710 +0.21(+3.44%)
Oct 02, 2009 6.158 6.216 5.996 6.035 9,182,975 -0.13(-2.13%)
Oct 01, 2009 6.375 6.423 6.164 6.167 9,616,840 -0.27(-4.13%)
Sep 30, 2009 6.527 6.585 6.310 6.433 9,171,457 -0.09(-1.36%)
Sep 29, 2009 6.680 6.735 6.512 6.521 9,115,819 -0.16(-2.38%)
Sep 28, 2009 6.549 6.686 6.506 6.680 8,736,267 +0.17(+2.68%)
Sep 25, 2009 6.549 6.607 6.451 6.506 5,880,196 -0.11(-1.71%)
Sep 24, 2009 6.738 6.796 6.567 6.619 7,185,061 -0.09(-1.28%)
Sep 23, 2009 6.726 6.860 6.683 6.705 9,400,747 -0.15(-2.18%)
Sep 22, 2009 6.839 6.888 6.744 6.854 7,305,885 +0.12(+1.82%)
Sep 21, 2009 6.891 6.903 6.711 6.732 6,403,505 -0.18(-2.61%)
Sep 18, 2009 6.952 7.022 6.870 6.912 8,162,785 +0.02(+0.22%)
Sep 17, 2009 6.695 7.025 6.695 6.897 10,561,051 +0.10(+1.44%)
Sep 16, 2009 6.515 6.824 6.515 6.799 13,262,056 +0.23(+3.54%)
Sep 15, 2009 6.439 6.579 6.356 6.567 15,665,234 +0.20(+3.17%)
Sep 14, 2009 6.375 6.381 6.286 6.365 6,099,590 -0.01(-0.19%)
Sep 11, 2009 6.417 6.439 6.347 6.378 4,983,467 -0.04(-0.62%)
Sep 10, 2009 6.338 6.433 6.280 6.417 5,377,032 +0.05(+0.82%)
Sep 09, 2009 6.356 6.411 6.323 6.365 10,170,045 -0.01(-0.10%)
Sep 08, 2009 6.417 6.451 6.316 6.371 7,790,033 +0.01(+0.14%)
Sep 04, 2009 6.439 6.442 6.335 6.362 6,981,597 -0.08(-1.28%)
Sep 03, 2009 6.481 6.540 6.378 6.445 6,041,960 +0.01(+0.19%)
Sep 02, 2009 6.403 6.515 6.387 6.433 10,105,527 -0.01(-0.19%)
Sep 01, 2009 6.692 6.753 6.436 6.445 10,502,174 -0.26(-3.92%)
Aug 31, 2009 6.439 6.729 6.433 6.708 11,853,141 +0.19(+2.86%)
Aug 28, 2009 6.475 6.540 6.399 6.521 6,171,521 +0.08(+1.19%)
Aug 27, 2009 6.442 6.478 6.390 6.445 6,637,772 -0.00(-0.05%)
Aug 26, 2009 6.457 6.463 6.344 6.448 7,024,210 -0.01(-0.14%)
Aug 25, 2009 6.405 6.485 6.335 6.457 7,130,736 +0.14(+2.23%)
Aug 24, 2009 6.420 6.503 6.298 6.316 7,225,917 -0.05(-0.82%)
Aug 21, 2009 6.359 6.393 6.265 6.368 7,951,663 +0.10(+1.66%)
Aug 20, 2009 6.228 6.301 6.170 6.265 7,557,768 +0.05(+0.74%)
Aug 19, 2009 6.216 6.252 6.164 6.219 4,800,615 -0.05(-0.78%)
Aug 18, 2009 6.231 6.301 6.179 6.268 7,054,925 +0.09(+1.53%)
Aug 17, 2009 6.359 6.375 6.164 6.173 6,412,137 -0.32(-4.94%)
Aug 14, 2009 6.610 6.695 6.445 6.494 5,071,786 -0.12(-1.76%)
Aug 13, 2009 6.784 6.799 6.579 6.610 9,109,098 -0.13(-1.95%)
Aug 12, 2009 6.692 6.867 6.692 6.741 5,473,669 +0.05(+0.73%)
Aug 11, 2009 6.821 6.891 6.689 6.692 5,081,639 -0.14(-2.10%)
Aug 10, 2009 6.977 6.989 6.808 6.836 4,522,484 -0.15(-2.19%)
Aug 07, 2009 6.738 7.101 6.738 6.989 9,464,742 +0.27(+3.95%)
Aug 06, 2009 6.674 6.790 6.500 6.723 11,160,715 +0.10(+1.57%)
Aug 05, 2009 6.622 6.640 6.430 6.619 9,417,885 +0.08(+1.26%)
Aug 04, 2009 6.524 6.601 6.350 6.536 11,910,238 -0.02(-0.33%)
Aug 03, 2009 6.668 6.705 6.466 6.558 6,327,241 +0.10(+1.56%)
Jul 31, 2009 6.430 6.533 6.393 6.457 6,721,794 -0.02(-0.24%)
Jul 30, 2009 6.362 6.560 6.298 6.472 7,655,308 +0.19(+2.97%)
Jul 29, 2009 6.130 6.310 6.130 6.286 5,658,199 +0.10(+1.58%)
Jul 28, 2009 6.148 6.225 6.112 6.188 5,020,978 -0.02(-0.34%)
Jul 27, 2009 6.262 6.347 6.121 6.210 5,863,304 -0.01(-0.10%)
Jul 24, 2009 6.173 6.255 6.096 6.216 4,528,165 -0.05(-0.78%)
Jul 23, 2009 5.993 6.316 5.901 6.265 8,730,566 +0.31(+5.13%)
Jul 22, 2009 5.886 6.038 5.870 5.959 4,905,463 +0.00(+0.05%)
Jul 21, 2009 6.057 6.167 5.889 5.956 6,454,106 -0.18(-2.99%)
Jul 20, 2009 6.188 6.252 6.093 6.139 6,206,241 +0.01(+0.15%)
Jul 17, 2009 6.124 6.182 6.029 6.130 5,455,425 -0.01(-0.20%)
Jul 16, 2009 6.158 6.222 6.057 6.142 7,353,171 -0.09(-1.37%)
Jul 15, 2009 6.032 6.268 6.014 6.228 10,566,513 +0.26(+4.41%)
Jul 14, 2009 6.081 6.112 5.939 5.965 4,910,486 -0.10(-1.66%)
Jul 13, 2009 5.870 6.087 5.748 6.066 10,663,317 +0.28(+4.92%)
Jul 10, 2009 5.809 5.858 5.718 5.782 6,813,156 -0.06(-0.94%)
Jul 09, 2009 5.883 5.959 5.809 5.837 7,069,824 +0.03(+0.53%)
Jul 08, 2009 5.806 5.922 5.727 5.806 20,320,912 +0.02(+0.37%)
Jul 07, 2009 6.057 6.115 5.766 5.785 15,555,821 -0.30(-4.97%)
Jul 06, 2009 6.161 6.185 5.993 6.087 13,378,645 -0.17(-2.64%)
Jul 02, 2009 6.292 6.356 6.216 6.252 7,742,946 -0.07(-1.11%)
Jul 01, 2009 6.417 6.463 6.286 6.323 9,522,929 -0.19(-2.91%)
Jun 30, 2009 6.616 6.631 6.433 6.512 6,238,543 -0.04(-0.65%)
Jun 29, 2009 6.478 6.607 6.454 6.555 4,513,645 +0.09(+1.42%)
Jun 26, 2009 6.408 6.515 6.362 6.463 7,054,270 +0.01(+0.19%)
Jun 25, 2009 6.375 6.463 6.277 6.451 6,076,579 +0.11(+1.69%)
Jun 24, 2009 6.216 6.415 6.164 6.344 5,210,944 +0.17(+2.77%)
Jun 23, 2009 6.063 6.280 6.063 6.173 7,138,122 +0.10(+1.71%)
Jun 22, 2009 6.414 6.439 6.045 6.069 8,581,996 -0.40(-6.19%)
Jun 19, 2009 6.439 6.530 6.356 6.469 8,486,046 +0.10(+1.58%)
Jun 18, 2009 6.246 6.414 6.213 6.368 6,554,205 +0.12(+1.96%)
Jun 17, 2009 6.445 6.481 6.176 6.246 8,419,008 -0.20(-3.08%)
Jun 16, 2009 6.536 6.552 6.390 6.445 5,326,012 -0.01(-0.19%)
Jun 15, 2009 6.579 6.619 6.423 6.457 8,584,545 -0.19(-2.85%)
Jun 12, 2009 6.616 6.653 6.515 6.646 4,615,181 -0.08(-1.14%)
Jun 11, 2009 6.680 6.778 6.637 6.723 4,953,223 +0.06(+0.82%)
Jun 10, 2009 6.824 6.857 6.561 6.668 7,911,377 -0.07(-1.04%)
Jun 09, 2009 6.512 6.772 6.512 6.738 7,914,777 +0.19(+2.94%)
Jun 08, 2009 6.546 6.769 6.460 6.546 10,857,858 -0.18(-2.64%)
Jun 05, 2009 6.876 7.007 6.692 6.723 10,968,020 -0.07(-1.03%)
Jun 04, 2009 6.521 6.830 6.515 6.793 13,649,462 +0.32(+4.91%)
Jun 03, 2009 6.451 6.677 6.375 6.475 8,367,925 -0.07(-1.12%)
Jun 02, 2009 6.365 6.650 6.316 6.549 9,081,878 +0.19(+3.03%)
Jun 01, 2009 6.540 6.702 6.304 6.356 17,423,700 -0.09(-1.47%)
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%)
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.