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

Nasdaq OMX Group (NQ: NDAQ )

59.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 27, 2009 5.799 5.943 5.687 5.693 13,307,834 -0.26(-4.39%)
Feb 26, 2009 6.131 6.333 5.725 5.954 25,441,792 +0.25(+4.29%)
Feb 25, 2009 5.717 5.897 5.469 5.709 14,431,702 -0.04(-0.76%)
Feb 24, 2009 5.341 5.753 5.249 5.753 16,319,767 +0.37(+6.83%)
Feb 23, 2009 5.584 5.769 5.374 5.385 13,963,857 -0.25(-4.49%)
Feb 20, 2009 5.385 5.758 5.311 5.638 19,739,110 +0.11(+1.97%)
Feb 19, 2009 5.750 5.807 5.518 5.529 13,267,878 -0.08(-1.50%)
Feb 18, 2009 5.502 5.712 5.339 5.614 15,540,386 +0.16(+2.95%)
Feb 17, 2009 5.524 5.600 5.374 5.453 13,142,707 -0.37(-6.40%)
Feb 13, 2009 5.853 6.052 5.766 5.826 13,625,762 -0.18(-2.99%)
Feb 12, 2009 5.731 6.058 5.725 6.006 12,434,392 +0.04(+0.73%)
Feb 11, 2009 5.992 6.107 5.804 5.962 9,342,479 -0.08(-1.26%)
Feb 10, 2009 6.295 6.415 5.960 6.039 19,684,914 -0.32(-5.01%)
Feb 09, 2009 6.671 6.679 6.267 6.357 12,827,382 -0.42(-6.27%)
Feb 06, 2009 6.431 6.829 6.390 6.782 13,751,011 +0.41(+6.50%)
Feb 05, 2009 5.987 6.491 5.875 6.368 15,474,731 +0.35(+5.89%)
Feb 04, 2009 5.848 6.123 5.742 6.014 12,281,910 +0.18(+3.03%)
Feb 03, 2009 5.652 5.946 5.516 5.837 16,591,480 +0.26(+4.69%)
Feb 02, 2009 5.638 5.660 5.418 5.576 13,252,888 -0.37(-6.19%)
Jan 30, 2009 6.101 6.281 5.851 5.943 9,741,651 -0.08(-1.31%)
Jan 29, 2009 6.300 6.343 6.006 6.022 9,764,674 -0.41(-6.39%)
Jan 28, 2009 6.180 6.458 6.101 6.434 10,870,104 +0.49(+8.25%)
Jan 27, 2009 5.930 5.993 5.734 5.943 7,711,739 +0.12(+2.01%)
Jan 26, 2009 5.960 6.205 5.674 5.826 11,535,648 -0.16(-2.68%)
Jan 23, 2009 5.401 6.025 5.257 5.987 17,911,274 +0.39(+7.01%)
Jan 22, 2009 5.603 5.881 5.399 5.595 11,404,643 -0.17(-2.93%)
Jan 21, 2009 5.224 5.764 5.083 5.764 17,098,696 +0.65(+12.61%)
Jan 20, 2009 5.837 5.837 5.113 5.118 15,536,039 -0.65(-11.24%)
Jan 16, 2009 5.709 5.859 5.461 5.766 15,018,704 +0.22(+3.98%)
Jan 15, 2009 5.652 5.793 5.300 5.546 19,028,732 -0.11(-1.88%)
Jan 14, 2009 5.875 5.875 5.565 5.652 11,429,843 -0.38(-6.28%)
Jan 13, 2009 5.701 6.069 5.562 6.030 14,097,381 +0.30(+5.18%)
Jan 12, 2009 5.957 6.020 5.668 5.734 9,282,441 -0.26(-4.32%)
Jan 09, 2009 6.194 6.210 5.826 5.992 16,765,359 -0.12(-1.96%)
Jan 08, 2009 6.548 6.594 6.055 6.112 25,302,446 -0.49(-7.39%)
Jan 07, 2009 6.921 6.951 6.564 6.600 8,501,411 -0.43(-6.16%)
Jan 06, 2009 7.371 7.458 6.910 7.033 14,354,787 -0.25(-3.44%)
Jan 05, 2009 7.011 7.461 6.859 7.283 12,053,805 +0.17(+2.33%)
Jan 02, 2009 6.668 7.164 6.496 7.117 7,065,544 +0.39(+5.75%)
Dec 31, 2008 6.425 6.777 6.385 6.730 6,904,415 +0.29(+4.53%)
Dec 30, 2008 6.129 6.444 6.060 6.439 5,857,682 +0.33(+5.35%)
Dec 29, 2008 6.281 6.281 5.984 6.112 5,675,296 -0.23(-3.61%)
Dec 26, 2008 6.276 6.434 6.175 6.341 2,463,605 +0.02(+0.34%)
Dec 24, 2008 6.221 6.371 6.107 6.319 1,939,511 +0.05(+0.74%)
Dec 23, 2008 6.519 6.543 6.251 6.273 6,186,489 -0.15(-2.37%)
Dec 22, 2008 6.681 6.750 6.311 6.425 5,423,775 -0.26(-3.87%)
Dec 19, 2008 6.878 7.066 6.597 6.684 8,382,243 -0.13(-1.88%)
Dec 18, 2008 6.864 7.030 6.725 6.812 10,946,513 -0.02(-0.24%)
Dec 17, 2008 7.011 7.142 6.793 6.829 11,364,174 -0.32(-4.50%)
Dec 16, 2008 6.461 7.150 6.412 7.150 11,943,356 +0.80(+12.66%)
Dec 15, 2008 6.777 6.777 6.197 6.346 7,400,103 -0.37(-5.55%)
Dec 12, 2008 6.346 6.771 6.060 6.720 9,079,672 +0.24(+3.66%)
Dec 11, 2008 6.826 7.144 6.466 6.483 10,059,421 -0.44(-6.30%)
Dec 10, 2008 7.011 7.196 6.692 6.918 9,256,206 -0.00(-0.04%)
Dec 09, 2008 6.894 7.534 6.714 6.921 16,561,269 -0.02(-0.24%)
Dec 08, 2008 6.592 7.082 6.543 6.937 12,793,528 +0.58(+9.08%)
Dec 05, 2008 5.780 6.360 5.584 6.360 11,959,708 +0.44(+7.41%)
Dec 04, 2008 5.464 6.316 5.366 5.922 20,213,810 +0.35(+6.31%)
Dec 03, 2008 5.257 5.706 5.175 5.570 16,021,153 +0.12(+2.15%)
Dec 02, 2008 4.938 5.472 4.938 5.453 13,470,240 +0.33(+6.49%)
Dec 01, 2008 5.674 5.720 5.099 5.121 13,410,661 -0.74(-12.56%)
Nov 28, 2008 5.851 5.883 5.655 5.856 5,144,011 -0.02(-0.28%)
Nov 26, 2008 5.107 5.927 4.993 5.872 14,998,761 +0.66(+12.76%)
Nov 25, 2008 5.069 5.369 4.960 5.208 24,097,444 +0.07(+1.32%)
Nov 24, 2008 4.611 5.202 4.513 5.140 22,719,580 +0.55(+12.05%)
Nov 21, 2008 4.426 4.609 4.075 4.587 26,396,374 +0.29(+6.85%)
Nov 20, 2008 4.606 4.903 4.263 4.293 28,729,532 -0.35(-7.51%)
Nov 19, 2008 5.235 5.257 4.639 4.641 23,327,200 -0.71(-13.28%)
Nov 18, 2008 5.535 5.788 5.178 5.352 19,939,736 -0.24(-4.29%)
Nov 17, 2008 5.772 5.973 5.589 5.592 13,721,731 -0.37(-6.26%)
Nov 14, 2008 6.455 6.684 5.941 5.965 17,939,172 -0.63(-9.62%)
Nov 13, 2008 6.477 6.600 5.439 6.600 29,637,418 +0.19(+2.89%)
Nov 12, 2008 7.025 7.166 6.376 6.415 14,826,905 -0.75(-10.49%)
Nov 11, 2008 7.136 7.422 6.730 7.166 10,911,668 +0.04(+0.57%)
Nov 10, 2008 7.594 7.667 6.976 7.125 9,613,619 -0.32(-4.32%)
Nov 07, 2008 7.725 7.953 7.174 7.447 11,564,909 -0.33(-4.27%)
Nov 06, 2008 8.700 8.716 7.708 7.779 12,076,207 -1.05(-11.88%)
Nov 05, 2008 8.945 9.245 8.806 8.828 13,464,131 -0.24(-2.64%)
Nov 04, 2008 8.765 9.117 8.686 9.067 11,390,024 +0.52(+6.12%)
Nov 03, 2008 8.664 8.890 8.403 8.545 7,097,818 -0.30(-3.36%)
Oct 31, 2008 8.441 8.923 8.272 8.841 8,254,788 +0.31(+3.67%)
Oct 30, 2008 8.673 8.771 8.318 8.528 7,825,566 +0.20(+2.45%)
Oct 29, 2008 7.983 8.643 7.842 8.324 17,523,758 +0.34(+4.23%)
Oct 28, 2008 7.485 8.013 6.932 7.986 14,911,045 +0.75(+10.31%)
Oct 27, 2008 7.493 7.896 7.232 7.240 15,428,446 -0.52(-6.70%)
Oct 24, 2008 7.447 8.239 7.319 7.760 15,460,133 -0.44(-5.38%)
Oct 23, 2008 8.166 8.580 7.738 8.201 22,225,176 -0.16(-1.95%)
Oct 22, 2008 8.765 8.915 8.076 8.365 24,755,138 -0.65(-7.19%)
Oct 21, 2008 8.986 9.501 8.787 9.013 108,441,360 -0.10(-1.05%)
Oct 20, 2008 8.689 9.111 8.594 9.108 17,099,272 +0.67(+7.91%)
Oct 17, 2008 8.002 8.972 8.000 8.441 24,890,016 +0.79(+10.32%)
Oct 16, 2008 7.286 7.651 6.845 7.651 13,452,838 +0.36(+5.01%)
Oct 15, 2008 7.845 8.163 7.253 7.286 8,381,604 -0.97(-11.77%)
Oct 14, 2008 8.438 8.555 7.883 8.259 13,266,920 +0.08(+0.97%)
Oct 13, 2008 7.523 8.188 7.501 8.180 13,044,950 +1.13(+16.08%)
Oct 10, 2008 6.390 7.480 6.199 7.046 17,717,004 +0.31(+4.53%)
Oct 09, 2008 7.616 7.681 6.597 6.741 17,451,576 -0.61(-8.33%)
Oct 08, 2008 7.283 7.899 7.036 7.354 11,512,269 -0.16(-2.10%)
Oct 07, 2008 8.160 8.414 7.381 7.512 11,822,484 -0.51(-6.41%)
Oct 06, 2008 8.305 8.466 7.431 8.027 13,262,955 -0.53(-6.21%)
Oct 03, 2008 8.741 9.247 8.422 8.558 7,512,377 -0.02(-0.29%)
Oct 02, 2008 8.948 8.948 8.528 8.583 6,275,633 -0.28(-3.20%)
Oct 01, 2008 8.866 8.866 8.131 8.866 8,137,242 +0.54(+6.48%)
Sep 30, 2008 8.073 8.643 7.913 8.327 9,938,072 +0.43(+5.41%)
Sep 29, 2008 8.692 8.989 7.899 7.899 10,213,618 -0.98(-11.04%)
Sep 26, 2008 8.711 9.038 8.466 8.880 8,775,665 +0.11(+1.24%)
Sep 25, 2008 8.648 8.934 8.580 8.771 9,210,850 +0.23(+2.68%)
Sep 24, 2008 9.490 9.490 8.523 8.542 8,770,738 -0.45(-4.97%)
Sep 23, 2008 9.340 9.626 8.948 8.989 9,003,205 -0.21(-2.28%)
Sep 22, 2008 9.683 9.795 9.166 9.198 10,126,662 -1.37(-12.96%)
Sep 19, 2008 9.533 10.57 9.021 10.57 18,863,338 +1.57(+17.47%)
Sep 18, 2008 7.926 9.266 7.760 8.997 38,732,692 +1.16(+14.85%)
Sep 17, 2008 7.716 8.210 7.629 7.834 30,522,534 +0.07(+0.95%)
Sep 16, 2008 7.627 7.888 7.381 7.760 21,139,692 -0.07(-0.90%)
Sep 15, 2008 8.032 8.515 7.815 7.831 12,506,641 -0.68(-8.00%)
Sep 12, 2008 8.444 8.648 8.338 8.512 9,463,924 -0.01(-0.13%)
Sep 11, 2008 8.171 8.525 7.929 8.523 11,930,866 +0.13(+1.56%)
Sep 10, 2008 8.495 8.577 8.177 8.392 12,493,615 -0.05(-0.61%)
Sep 09, 2008 9.016 9.065 8.422 8.444 14,575,377 -0.65(-7.19%)
Sep 08, 2008 9.029 9.149 8.596 9.097 13,109,298 +0.32(+3.66%)
Sep 05, 2008 8.596 8.803 8.308 8.776 10,689,900 +0.15(+1.77%)
Sep 04, 2008 8.964 9.176 8.607 8.624 11,637,025 -0.46(-5.10%)
Sep 03, 2008 9.013 9.220 8.899 9.087 10,392,178 +0.04(+0.45%)
Sep 02, 2008 9.013 9.261 8.934 9.046 10,718,922 +0.14(+1.59%)
Aug 29, 2008 8.999 9.029 8.776 8.904 8,239,548 -0.13(-1.45%)
Aug 28, 2008 8.634 9.048 8.610 9.035 10,836,934 +0.46(+5.34%)
Aug 27, 2008 8.569 8.594 8.359 8.577 9,832,876 +0.07(+0.86%)
Aug 26, 2008 8.433 8.609 8.335 8.504 10,089,508 +0.07(+0.77%)
Aug 25, 2008 8.474 8.662 8.425 8.438 7,373,317 -0.25(-2.82%)
Aug 22, 2008 8.531 8.692 8.498 8.683 8,872,259 +0.25(+2.91%)
Aug 21, 2008 8.634 8.702 8.397 8.438 11,846,362 -0.32(-3.70%)
Aug 20, 2008 8.670 8.768 8.422 8.762 10,854,696 +0.20(+2.32%)
Aug 19, 2008 8.675 8.708 8.449 8.564 12,568,918 -0.16(-1.78%)
Aug 18, 2008 9.296 9.353 8.683 8.719 9,667,695 -0.65(-6.89%)
Aug 15, 2008 9.277 9.476 9.136 9.364 9,999,505 +0.09(+1.00%)
Aug 14, 2008 8.762 9.274 8.762 9.272 10,202,957 +0.52(+5.98%)
Aug 13, 2008 8.708 8.910 8.534 8.749 9,746,266 +0.01(+0.09%)
Aug 12, 2008 9.070 9.234 8.591 8.741 17,608,278 -0.38(-4.15%)
Aug 11, 2008 9.127 9.329 8.931 9.119 15,101,306 -0.07(-0.74%)
Aug 08, 2008 8.555 9.220 8.444 9.187 18,258,030 +0.63(+7.42%)
Aug 07, 2008 8.387 8.825 8.174 8.553 23,338,626 +0.14(+1.65%)
Aug 06, 2008 7.632 8.580 7.564 8.414 31,613,856 +1.22(+16.92%)
Aug 05, 2008 7.101 7.275 7.082 7.196 16,121,723 +0.18(+2.60%)
Aug 04, 2008 7.319 7.395 6.995 7.014 12,072,176 -0.39(-5.33%)
Aug 01, 2008 7.572 7.617 7.150 7.409 10,211,434 -0.16(-2.05%)
Jul 31, 2008 7.539 7.705 7.477 7.564 7,202,720 -0.10(-1.24%)
Jul 30, 2008 7.700 7.834 7.365 7.659 11,191,172 -0.06(-0.74%)
Jul 29, 2008 7.716 7.719 7.229 7.716 12,161,761 +0.42(+5.79%)
Jul 28, 2008 7.752 7.899 7.248 7.294 11,478,055 -0.56(-7.14%)
Jul 25, 2008 7.736 7.981 7.567 7.855 11,303,919 +0.29(+3.85%)
Jul 24, 2008 8.185 8.288 7.548 7.564 12,893,268 -0.72(-8.65%)
Jul 23, 2008 7.899 8.340 7.790 8.280 15,952,136 +0.31(+3.93%)
Jul 22, 2008 7.057 7.978 7.033 7.967 17,926,962 +0.85(+11.90%)
Jul 21, 2008 7.512 7.561 7.082 7.120 12,613,121 -0.37(-4.91%)
Jul 18, 2008 7.420 7.583 7.196 7.488 11,611,950 -0.04(-0.47%)
Jul 17, 2008 7.466 7.896 7.275 7.523 18,937,414 +0.10(+1.40%)
Jul 16, 2008 6.763 7.452 6.616 7.420 18,705,132 +0.80(+12.05%)
Jul 15, 2008 6.464 6.916 6.240 6.622 22,252,202 +0.04(+0.58%)
Jul 14, 2008 7.392 7.409 6.575 6.583 20,650,282 -0.04(-0.66%)
Jul 11, 2008 6.453 6.957 6.374 6.627 15,075,412 +0.17(+2.66%)
Jul 10, 2008 6.537 6.638 6.199 6.455 15,039,161 -0.12(-1.78%)
Jul 09, 2008 6.929 7.036 6.553 6.572 15,198,193 -0.33(-4.78%)
Jul 08, 2008 6.613 6.902 6.425 6.902 20,887,896 +0.26(+3.85%)
Jul 07, 2008 6.864 7.033 6.515 6.646 13,485,557 -0.15(-2.17%)
Jul 04, 2008 7.302 7.302 6.760 6.793 6,556,925 +0.00(+0.00%)
Jul 03, 2008 7.302 7.302 6.760 6.793 6,556,925 -0.14(-2.04%)
Jul 02, 2008 7.030 7.210 6.902 6.935 11,371,373 -0.17(-2.34%)
Jul 01, 2008 7.112 7.237 6.823 7.101 22,588,282 -0.13(-1.81%)
Jun 30, 2008 7.708 7.760 7.210 7.232 17,109,226 -0.47(-6.12%)
Jun 27, 2008 7.749 7.970 7.572 7.703 15,389,478 -0.08(-1.01%)
Jun 26, 2008 8.188 8.226 7.766 7.782 12,180,250 -0.51(-6.17%)
Jun 25, 2008 8.180 8.455 8.068 8.294 10,383,642 +0.38(+4.86%)
Jun 24, 2008 7.872 8.114 7.776 7.910 12,047,776 -0.07(-0.92%)
Jun 23, 2008 8.343 8.343 7.943 7.983 8,899,684 -0.27(-3.30%)
Jun 20, 2008 8.550 8.550 8.185 8.256 9,038,083 -0.30(-3.47%)
Jun 19, 2008 8.525 8.553 8.294 8.553 6,345,480 +0.05(+0.61%)
Jun 18, 2008 8.643 8.700 8.408 8.501 7,838,573 -0.22(-2.47%)
Jun 17, 2008 8.991 9.078 8.689 8.716 7,500,148 -0.26(-2.88%)
Jun 16, 2008 8.850 9.048 8.719 8.975 8,429,820 +0.18(+2.01%)
Jun 13, 2008 8.308 8.798 8.308 8.798 8,955,999 +0.23(+2.64%)
Jun 12, 2008 8.708 8.768 8.433 8.572 13,143,012 -0.03(-0.32%)
Jun 11, 2008 8.839 8.910 8.591 8.599 14,028,851 -0.15(-1.71%)
Jun 10, 2008 8.662 8.828 8.610 8.749 12,187,600 -0.00(-0.03%)
Jun 09, 2008 8.852 9.017 8.643 8.752 9,248,283 -0.09(-1.02%)
Jun 06, 2008 9.016 9.065 8.822 8.841 13,561,499 -0.19(-2.08%)
Jun 05, 2008 8.874 9.059 8.765 9.029 15,126,745 +0.24(+2.73%)
Jun 04, 2008 8.989 9.174 8.708 8.790 12,882,889 -0.28(-3.06%)
Jun 03, 2008 9.220 9.261 9.010 9.067 15,416,598 -0.11(-1.22%)
Jun 02, 2008 9.533 9.607 9.117 9.179 13,751,245 -0.36(-3.80%)
May 30, 2008 9.748 9.847 9.514 9.541 13,877,610 +0.17(+1.77%)
May 29, 2008 9.206 9.446 9.198 9.375 8,465,054 +0.12(+1.27%)
May 28, 2008 9.130 9.315 9.081 9.258 10,088,634 +0.18(+2.01%)
May 27, 2008 9.206 9.261 8.999 9.076 12,544,118 -0.08(-0.89%)
May 26, 2008 9.206 9.443 9.059 9.157 18,109,308 +0.00(+0.00%)
May 23, 2008 9.206 9.443 9.059 9.157 18,107,104 +0.19(+2.10%)
May 22, 2008 9.005 9.087 8.803 8.969 16,128,541 -0.02(-0.21%)
May 21, 2008 9.558 9.631 8.948 8.989 19,657,104 -0.59(-6.14%)
May 20, 2008 9.860 9.876 9.495 9.577 14,223,033 -0.30(-3.06%)
May 19, 2008 10.21 10.30 9.819 9.879 14,844,359 -0.34(-3.28%)
May 16, 2008 10.31 10.38 10.20 10.21 5,516,716 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.35 7,820,117 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.22 10.26 8,806,615 -0.02(-0.16%)
May 13, 2008 10.45 10.48 10.11 10.27 8,287,158 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.43 9,352,568 -0.01(-0.08%)
May 09, 2008 10.48 10.62 10.43 10.43 15,343,392 -0.23(-2.15%)
May 08, 2008 10.79 10.81 10.54 10.66 23,810,590 -0.13(-1.19%)
May 07, 2008 10.74 10.90 10.64 10.79 19,880,374 +0.10(+0.89%)
May 06, 2008 10.35 10.70 10.35 10.70 10,195,790 +0.34(+3.31%)
May 05, 2008 10.36 10.43 10.30 10.35 9,431,663 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.41 7,623,410 +0.20(+1.98%)
May 01, 2008 9.928 10.21 9.738 10.21 10,721,000 +0.28(+2.80%)
Apr 30, 2008 10.41 10.41 9.860 9.928 10,797,070 -0.42(-4.08%)
Apr 29, 2008 10.34 10.44 10.14 10.35 8,570,304 -0.07(-0.71%)
Apr 28, 2008 10.08 10.49 10.04 10.42 9,799,930 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.879 10.04 12,875,976 -0.23(-2.23%)
Apr 24, 2008 10.31 10.42 10.11 10.27 9,789,771 +0.09(+0.86%)
Apr 23, 2008 10.58 10.58 10.13 10.18 13,149,327 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,164,469 -0.29(-2.67%)
Apr 21, 2008 10.91 11.02 10.76 10.81 7,776,869 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,741,161 -0.16(-1.43%)
Apr 17, 2008 10.74 11.29 10.70 11.22 11,479,425 +0.45(+4.22%)
Apr 16, 2008 10.62 10.83 10.54 10.77 8,367,333 +0.25(+2.36%)
Apr 15, 2008 10.55 10.61 10.32 10.52 8,287,889 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,267,197 +0.03(+0.26%)
Apr 11, 2008 10.37 10.54 10.09 10.39 14,613,710 -0.20(-1.85%)
Apr 10, 2008 10.67 10.91 10.57 10.59 6,950,994 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.64 10.71 8,112,662 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,769,272 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.04 5,258,803 -0.09(-0.83%)
Apr 04, 2008 11.41 11.47 11.00 11.13 7,524,507 -0.13(-1.19%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,922,963 -0.09(-0.82%)
Apr 02, 2008 11.08 11.49 11.02 11.36 5,265,955 +0.17(+1.49%)
Apr 01, 2008 10.63 11.20 10.63 11.19 7,820,404 +0.66(+6.26%)
Mar 31, 2008 10.53 10.72 10.37 10.53 7,810,491 -0.04(-0.34%)
Mar 28, 2008 10.59 10.91 10.51 10.57 4,579,081 -0.17(-1.55%)
Mar 27, 2008 11.47 11.48 10.72 10.73 7,220,222 -0.62(-5.45%)
Mar 26, 2008 11.22 11.46 11.12 11.35 6,044,102 -0.01(-0.07%)
Mar 25, 2008 11.27 11.60 11.17 11.36 6,764,470 +0.09(+0.82%)
Mar 24, 2008 10.82 11.51 10.79 11.27 9,016,370 +0.46(+4.23%)
Mar 21, 2008 10.28 10.81 10.21 10.81 8,209,098 +0.00(+0.00%)
Mar 20, 2008 10.28 10.81 10.21 10.81 8,209,098 +0.48(+4.70%)
Mar 19, 2008 10.79 10.88 10.26 10.32 9,656,927 -0.43(-4.03%)
Mar 18, 2008 10.15 10.80 10.15 10.76 11,123,659 +0.93(+9.51%)
Mar 17, 2008 9.953 10.63 9.571 9.822 14,216,616 -0.70(-6.65%)
Mar 14, 2008 10.94 11.10 10.44 10.52 12,447,653 -0.50(-4.55%)
Mar 13, 2008 10.57 11.22 10.27 11.02 10,131,677 +0.47(+4.49%)
Mar 12, 2008 10.66 10.89 10.52 10.55 7,582,482 -0.10(-0.92%)
Mar 11, 2008 9.931 10.65 9.923 10.65 11,436,980 +0.88(+9.01%)
Mar 10, 2008 10.20 10.25 9.754 9.768 18,044,496 -0.53(-5.11%)
Mar 07, 2008 10.42 10.83 10.12 10.29 15,042,091 -0.27(-2.58%)
Mar 06, 2008 11.05 11.11 10.35 10.57 12,214,485 -0.43(-3.89%)
Mar 05, 2008 10.86 11.16 10.80 10.99 7,828,444 +0.21(+1.97%)
Mar 04, 2008 11.05 11.08 10.50 10.78 10,872,403 -0.19(-1.71%)
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.