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

Nasdaq OMX Group (NQ: NDAQ )

60.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2011 7.417 7.450 7.357 7.385 6,429,443 -0.03(-0.44%)
Apr 28, 2011 7.466 7.510 7.396 7.417 4,902,141 -0.07(-0.87%)
Apr 27, 2011 7.420 7.518 7.352 7.483 5,738,459 +0.05(+0.73%)
Apr 26, 2011 7.445 7.529 7.409 7.428 5,137,148 +0.01(+0.18%)
Apr 25, 2011 7.496 7.564 7.355 7.415 4,820,822 -0.08(-1.13%)
Apr 21, 2011 7.450 7.526 7.423 7.499 4,522,550 +0.06(+0.81%)
Apr 20, 2011 7.494 7.545 7.347 7.439 9,802,233 -0.02(-0.29%)
Apr 19, 2011 7.521 7.897 7.439 7.461 8,598,898 -0.05(-0.62%)
Apr 18, 2011 7.562 7.586 7.420 7.507 5,081,518 -0.17(-2.27%)
Apr 15, 2011 7.600 7.729 7.545 7.682 5,736,567 +0.11(+1.44%)
Apr 14, 2011 7.548 7.638 7.502 7.573 5,148,474 +0.01(+0.18%)
Apr 13, 2011 7.646 7.665 7.477 7.559 8,518,321 -0.01(-0.11%)
Apr 12, 2011 7.624 7.682 7.535 7.567 12,444,063 -0.07(-0.86%)
Apr 11, 2011 7.668 7.801 7.578 7.633 10,846,690 -0.11(-1.48%)
Apr 08, 2011 7.932 7.948 7.695 7.747 14,311,841 -0.17(-2.13%)
Apr 07, 2011 7.864 8.033 7.790 7.916 17,932,406 +0.07(+0.83%)
Apr 06, 2011 7.592 7.924 7.575 7.850 18,743,778 +0.23(+2.96%)
Apr 05, 2011 7.461 7.705 7.426 7.624 15,749,547 +0.15(+2.04%)
Apr 04, 2011 7.551 7.622 7.461 7.472 20,971,834 -0.22(-2.80%)
Apr 01, 2011 7.023 7.799 6.971 7.687 66,068,004 +0.65(+9.25%)
Mar 31, 2011 7.023 7.036 6.923 7.036 6,298,668 +0.01(+0.19%)
Mar 30, 2011 6.998 7.080 6.933 7.023 7,461,862 +0.01(+0.16%)
Mar 29, 2011 6.837 7.020 6.793 7.012 7,714,222 +0.13(+1.86%)
Mar 28, 2011 6.895 7.004 6.881 6.884 3,970,886 -0.01(-0.08%)
Mar 25, 2011 6.993 6.993 6.884 6.889 4,265,853 -0.08(-1.09%)
Mar 24, 2011 6.944 7.004 6.900 6.965 4,595,371 +0.07(+0.99%)
Mar 23, 2011 6.783 6.952 6.764 6.897 7,818,930 +0.05(+0.72%)
Mar 22, 2011 6.922 6.944 6.840 6.848 5,092,553 -0.06(-0.83%)
Mar 21, 2011 6.941 6.952 6.816 6.905 7,024,776 +0.16(+2.30%)
Mar 18, 2011 6.807 6.873 6.734 6.750 14,718,972 +0.06(+0.85%)
Mar 17, 2011 6.745 6.788 6.614 6.693 12,854,227 +0.02(+0.37%)
Mar 16, 2011 6.982 7.044 6.635 6.669 17,234,746 -0.36(-5.15%)
Mar 15, 2011 6.995 7.099 6.971 7.031 10,631,514 -0.15(-2.09%)
Mar 14, 2011 7.366 7.374 7.058 7.181 14,777,312 -0.22(-3.02%)
Mar 11, 2011 7.325 7.423 7.298 7.404 5,173,189 +0.06(+0.78%)
Mar 10, 2011 7.491 7.499 7.338 7.347 7,786,356 -0.21(-2.77%)
Mar 09, 2011 7.714 7.758 7.540 7.556 7,759,620 -0.17(-2.22%)
Mar 08, 2011 7.717 7.790 7.660 7.728 5,573,522 +0.04(+0.50%)
Mar 07, 2011 7.826 7.834 7.628 7.690 7,300,877 +0.06(+0.79%)
Mar 04, 2011 7.717 7.733 7.543 7.630 6,453,362 -0.10(-1.30%)
Mar 03, 2011 7.657 7.782 7.657 7.731 5,703,016 +0.15(+1.98%)
Mar 02, 2011 7.543 7.679 7.483 7.581 7,554,669 +0.04(+0.58%)
Mar 01, 2011 7.793 7.829 7.535 7.537 12,216,166 -0.25(-3.25%)
Feb 28, 2011 7.728 7.794 7.641 7.790 11,540,925 +0.05(+0.70%)
Feb 25, 2011 7.657 7.747 7.635 7.736 11,594,701 +0.11(+1.39%)
Feb 24, 2011 7.635 7.657 7.505 7.630 11,954,758 +0.01(+0.07%)
Feb 23, 2011 7.624 7.747 7.535 7.624 13,823,634 +0.00(+0.00%)
Feb 22, 2011 7.771 7.807 7.608 7.624 17,536,436 -0.30(-3.75%)
Feb 18, 2011 7.842 8.004 7.807 7.921 16,273,296 +0.10(+1.27%)
Feb 17, 2011 7.774 7.864 7.690 7.822 12,408,341 +0.07(+0.90%)
Feb 16, 2011 7.717 7.913 7.706 7.752 17,354,820 +0.05(+0.67%)
Feb 15, 2011 7.796 7.946 7.613 7.701 30,295,980 -0.37(-4.59%)
Feb 14, 2011 7.706 8.090 7.671 8.071 26,952,608 +0.41(+5.41%)
Feb 11, 2011 7.526 7.684 7.510 7.657 9,596,543 +0.08(+1.08%)
Feb 10, 2011 7.417 7.586 7.317 7.575 16,790,546 +0.07(+0.87%)
Feb 09, 2011 7.069 7.581 7.066 7.510 67,070,340 +0.47(+6.73%)
Feb 08, 2011 7.053 7.112 7.014 7.036 31,462,496 -0.26(-3.51%)
Feb 07, 2011 7.230 7.328 7.170 7.292 7,873,481 +0.06(+0.83%)
Feb 04, 2011 7.121 7.273 7.112 7.232 6,964,845 +0.11(+1.61%)
Feb 03, 2011 7.230 7.284 7.091 7.118 10,921,369 -0.10(-1.40%)
Feb 02, 2011 6.791 7.221 6.791 7.219 16,202,793 +0.32(+4.66%)
Feb 01, 2011 6.707 6.965 6.699 6.897 10,545,539 +0.23(+3.47%)
Jan 31, 2011 6.679 6.718 6.617 6.666 12,286,210 -0.01(-0.08%)
Jan 28, 2011 6.846 6.865 6.622 6.671 8,041,859 -0.19(-2.82%)
Jan 27, 2011 6.701 6.870 6.671 6.865 7,998,410 +0.19(+2.86%)
Jan 26, 2011 6.628 6.696 6.592 6.674 9,086,856 +0.06(+0.86%)
Jan 25, 2011 6.693 6.701 6.549 6.617 7,678,305 -0.07(-1.07%)
Jan 24, 2011 6.628 6.718 6.592 6.688 5,440,231 +0.07(+1.08%)
Jan 21, 2011 6.568 6.671 6.554 6.617 6,045,420 +0.08(+1.21%)
Jan 20, 2011 6.483 6.565 6.439 6.538 6,771,120 +0.06(+0.97%)
Jan 19, 2011 6.658 6.677 6.470 6.475 6,347,882 -0.17(-2.55%)
Jan 18, 2011 6.652 6.674 6.598 6.645 5,497,998 +0.01(+0.13%)
Jan 14, 2011 6.549 6.636 6.527 6.636 5,298,236 +0.07(+1.08%)
Jan 13, 2011 6.415 6.592 6.415 6.565 6,893,541 +0.04(+0.64%)
Jan 12, 2011 6.516 6.549 6.483 6.524 7,365,699 +0.05(+0.79%)
Jan 11, 2011 6.434 6.481 6.413 6.473 7,591,085 +0.08(+1.32%)
Jan 10, 2011 6.325 6.415 6.287 6.388 5,513,206 +0.02(+0.34%)
Jan 07, 2011 6.448 6.458 6.331 6.366 6,511,937 -0.05(-0.72%)
Jan 06, 2011 6.432 6.462 6.364 6.413 7,196,444 -0.03(-0.42%)
Jan 05, 2011 6.500 6.519 6.440 6.440 8,134,213 -0.07(-1.13%)
Jan 04, 2011 6.565 6.613 6.500 6.513 7,199,720 -0.05(-0.79%)
Jan 03, 2011 6.532 6.614 6.522 6.565 4,987,540 +0.10(+1.60%)
Dec 31, 2010 6.453 6.508 6.439 6.462 3,225,597 -0.02(-0.25%)
Dec 30, 2010 6.500 6.532 6.456 6.478 3,428,709 -0.05(-0.75%)
Dec 29, 2010 6.486 6.530 6.448 6.527 8,064,268 +0.04(+0.67%)
Dec 28, 2010 6.522 6.562 6.473 6.483 6,477,982 -0.04(-0.54%)
Dec 27, 2010 6.456 6.532 6.440 6.519 3,686,761 +0.03(+0.50%)
Dec 23, 2010 6.372 6.519 6.336 6.486 5,184,302 -0.09(-1.41%)
Dec 22, 2010 6.579 6.609 6.522 6.579 5,520,995 +0.00(+0.00%)
Dec 21, 2010 6.413 6.628 6.377 6.579 12,557,424 +0.18(+2.85%)
Dec 20, 2010 6.399 6.413 6.361 6.396 6,734,972 -0.00(-0.04%)
Dec 17, 2010 6.328 6.432 6.325 6.399 12,998,253 +0.01(+0.17%)
Dec 16, 2010 6.138 6.584 6.138 6.388 29,273,712 +0.25(+4.13%)
Dec 15, 2010 6.072 6.196 6.064 6.135 6,466,359 +0.01(+0.22%)
Dec 14, 2010 6.176 6.206 6.116 6.121 3,843,875 -0.06(-1.01%)
Dec 13, 2010 6.260 6.260 6.173 6.184 6,311,319 -0.04(-0.57%)
Dec 10, 2010 6.165 6.230 6.053 6.219 8,576,262 +0.06(+0.93%)
Dec 09, 2010 6.203 6.222 6.129 6.162 8,318,966 -0.01(-0.22%)
Dec 08, 2010 6.162 6.238 6.143 6.176 8,530,701 +0.00(+0.04%)
Dec 07, 2010 6.279 6.293 6.168 6.173 7,647,280 -0.04(-0.61%)
Dec 06, 2010 6.135 6.212 6.121 6.211 5,682,403 +0.05(+0.78%)
Dec 03, 2010 6.162 6.236 6.083 6.163 12,397,360 -0.17(-2.66%)
Dec 02, 2010 6.124 6.347 6.102 6.331 15,030,127 +0.19(+3.01%)
Dec 01, 2010 5.903 6.168 5.903 6.146 15,973,133 +0.30(+5.12%)
Nov 30, 2010 5.797 5.868 5.745 5.846 15,257,807 -0.00(-0.05%)
Nov 29, 2010 5.827 5.852 5.732 5.849 8,520,088 -0.01(-0.14%)
Nov 26, 2010 5.803 5.920 5.778 5.857 3,742,134 -0.00(-0.03%)
Nov 24, 2010 5.814 5.859 5.859 5.859 8,175,429 +0.08(+1.31%)
Nov 23, 2010 5.800 5.876 5.773 5.784 9,530,656 -0.09(-1.53%)
Nov 22, 2010 5.939 5.963 5.852 5.873 5,208,386 -0.11(-1.76%)
Nov 19, 2010 5.928 6.007 5.863 5.979 6,341,628 +0.03(+0.58%)
Nov 18, 2010 5.830 5.963 5.818 5.944 6,482,294 +0.16(+2.73%)
Nov 17, 2010 5.808 5.819 5.756 5.786 5,787,791 -0.01(-0.14%)
Nov 16, 2010 5.833 5.883 5.759 5.795 10,759,907 -0.08(-1.39%)
Nov 15, 2010 5.884 5.961 5.873 5.876 7,075,209 +0.02(+0.33%)
Nov 12, 2010 5.868 5.937 5.822 5.857 5,310,840 -0.06(-1.06%)
Nov 11, 2010 5.895 5.958 5.879 5.920 6,667,814 -0.04(-0.73%)
Nov 10, 2010 5.933 5.963 5.854 5.963 6,693,022 +0.05(+0.83%)
Nov 09, 2010 5.991 6.021 5.890 5.914 9,365,903 -0.08(-1.27%)
Nov 08, 2010 6.004 6.050 5.982 5.991 4,982,218 -0.05(-0.90%)
Nov 05, 2010 5.961 6.078 5.950 6.045 8,425,137 +0.08(+1.42%)
Nov 04, 2010 5.909 5.974 5.846 5.961 9,224,121 +0.10(+1.77%)
Nov 03, 2010 5.849 5.882 5.778 5.857 8,614,951 +0.00(+0.05%)
Nov 02, 2010 5.808 5.873 5.775 5.854 8,844,431 +0.11(+1.85%)
Nov 01, 2010 5.797 5.824 5.715 5.748 6,120,617 +0.00(+0.00%)
Oct 29, 2010 5.835 5.860 5.721 5.748 10,873,110 +0.06(+1.00%)
Oct 28, 2010 5.759 5.770 5.656 5.691 8,774,757 -0.04(-0.62%)
Oct 27, 2010 5.637 5.737 5.609 5.726 8,794,048 +0.04(+0.62%)
Oct 25, 2010 5.688 5.745 5.672 5.691 10,486,901 +0.07(+1.17%)
Oct 22, 2010 5.601 5.647 5.574 5.625 3,441,610 +0.05(+0.87%)
Oct 21, 2010 5.639 5.669 5.563 5.577 5,882,955 -0.04(-0.68%)
Oct 20, 2010 5.514 5.637 5.473 5.615 6,628,651 +0.12(+2.23%)
Oct 19, 2010 5.484 5.581 5.460 5.492 7,995,373 -0.08(-1.47%)
Oct 18, 2010 5.424 5.574 5.397 5.574 9,024,013 +0.15(+2.81%)
Oct 15, 2010 5.517 5.517 5.393 5.421 5,860,722 -0.01(-0.25%)
Oct 14, 2010 5.443 5.514 5.392 5.435 5,937,307 -0.04(-0.80%)
Oct 13, 2010 5.468 5.503 5.424 5.479 7,535,814 +0.03(+0.55%)
Oct 12, 2010 5.416 5.451 5.392 5.449 6,067,414 +0.03(+0.55%)
Oct 11, 2010 5.400 5.454 5.383 5.419 4,482,608 +0.01(+0.10%)
Oct 08, 2010 5.383 5.427 5.359 5.413 3,892,660 +0.03(+0.56%)
Oct 07, 2010 5.427 5.438 5.353 5.383 4,532,689 -0.04(-0.65%)
Oct 06, 2010 5.432 5.451 5.386 5.419 3,962,726 +0.01(+0.10%)
Oct 05, 2010 5.310 5.451 5.250 5.413 7,095,331 +0.16(+3.06%)
Oct 04, 2010 5.250 5.295 5.201 5.253 5,795,716 -0.00(-0.05%)
Oct 01, 2010 5.321 5.370 5.193 5.255 10,149,506 -0.04(-0.67%)
Sep 30, 2010 5.446 5.490 5.290 5.291 9,881,653 -0.11(-1.97%)
Sep 29, 2010 5.397 5.427 5.364 5.397 4,360,948 -0.02(-0.35%)
Sep 28, 2010 5.402 5.430 5.313 5.416 4,142,463 +0.04(+0.76%)
Sep 27, 2010 5.476 5.487 5.359 5.375 6,956,494 -0.12(-2.13%)
Sep 24, 2010 5.342 5.492 5.323 5.492 9,575,287 +0.23(+4.29%)
Sep 23, 2010 5.247 5.375 5.217 5.266 10,530,203 -0.04(-0.72%)
Sep 22, 2010 5.323 5.375 5.269 5.304 8,210,938 -0.01(-0.20%)
Sep 21, 2010 5.372 5.375 5.269 5.315 6,027,476 -0.05(-0.91%)
Sep 20, 2010 5.296 5.378 5.272 5.364 7,648,547 +0.07(+1.40%)
Sep 17, 2010 5.304 5.345 5.274 5.290 6,706,206 -0.02(-0.37%)
Sep 15, 2010 5.253 5.329 5.220 5.310 4,242,218 +0.02(+0.46%)
Sep 14, 2010 5.244 5.342 5.228 5.285 7,026,002 +0.02(+0.31%)
Sep 13, 2010 5.239 5.275 5.206 5.269 5,553,140 +0.11(+2.06%)
Sep 10, 2010 5.122 5.176 5.067 5.163 7,605,818 +0.04(+0.74%)
Sep 09, 2010 5.138 5.190 5.106 5.125 6,884,639 +0.05(+0.91%)
Sep 08, 2010 5.078 5.122 5.062 5.078 7,990,213 -0.00(-0.05%)
Sep 07, 2010 5.209 5.212 5.073 5.081 6,989,160 -0.14(-2.76%)
Sep 03, 2010 5.182 5.234 5.112 5.225 7,875,321 +0.12(+2.35%)
Sep 02, 2010 5.038 5.119 5.012 5.106 6,327,702 +0.07(+1.41%)
Sep 01, 2010 4.939 5.038 4.907 5.035 8,386,106 +0.16(+3.24%)
Aug 31, 2010 4.901 4.923 4.850 4.877 14,514,090 -0.05(-1.00%)
Aug 30, 2010 5.018 5.048 4.926 4.926 6,546,734 -0.12(-2.43%)
Aug 27, 2010 5.038 5.051 4.948 5.048 13,003,438 +0.06(+1.20%)
Aug 26, 2010 5.040 5.078 4.950 4.989 15,061,772 -0.10(-1.87%)
Aug 25, 2010 5.087 5.111 5.006 5.084 16,221,239 -0.05(-0.95%)
Aug 24, 2010 5.242 5.242 5.122 5.133 12,869,012 -0.16(-2.94%)
Aug 23, 2010 5.323 5.344 5.274 5.288 4,476,901 -0.02(-0.46%)
Aug 20, 2010 5.334 5.342 5.264 5.313 6,041,149 -0.05(-0.96%)
Aug 19, 2010 5.451 5.487 5.356 5.364 11,610,301 -0.12(-2.23%)
Aug 18, 2010 5.481 5.522 5.430 5.487 7,923,984 +0.01(+0.10%)
Aug 17, 2010 5.533 5.555 5.481 5.481 7,948,714 -0.01(-0.10%)
Aug 16, 2010 5.424 5.495 5.386 5.487 9,526,576 +0.06(+1.05%)
Aug 13, 2010 5.416 5.511 5.416 5.430 7,698,364 -0.01(-0.10%)
Aug 12, 2010 5.310 5.481 5.310 5.435 11,599,875 +0.05(+1.01%)
Aug 11, 2010 5.451 5.484 5.351 5.381 10,559,061 -0.16(-2.90%)
Aug 10, 2010 5.528 5.593 5.460 5.541 10,402,530 -0.04(-0.63%)
Aug 09, 2010 5.503 5.582 5.487 5.577 8,169,043 +0.07(+1.34%)
Aug 06, 2010 5.470 5.528 5.432 5.503 7,445,267 -0.03(-0.49%)
Aug 05, 2010 5.443 5.547 5.408 5.530 8,249,153 +0.04(+0.74%)
Aug 04, 2010 5.454 5.519 5.435 5.490 9,002,559 +0.03(+0.60%)
Aug 03, 2010 5.462 5.487 5.432 5.457 7,692,393 -0.02(-0.30%)
Aug 02, 2010 5.370 5.490 5.307 5.473 9,147,558 +0.17(+3.24%)
Jul 30, 2010 5.244 5.321 5.198 5.302 13,353,573 +0.00(+0.05%)
Jul 29, 2010 5.283 5.337 5.199 5.299 7,692,833 +0.03(+0.62%)
Jul 28, 2010 5.402 5.416 5.255 5.266 8,192,399 -0.04(-0.77%)
Jul 27, 2010 5.315 5.473 5.291 5.307 15,638,742 +0.13(+2.58%)
Jul 26, 2010 5.092 5.182 5.046 5.174 5,868,819 +0.10(+1.99%)
Jul 23, 2010 5.021 5.087 4.931 5.073 5,849,275 +0.06(+1.25%)
Jul 22, 2010 4.901 5.035 4.888 5.010 6,999,832 +0.17(+3.49%)
Jul 21, 2010 5.010 5.010 4.836 4.841 7,061,327 -0.10(-2.04%)
Jul 20, 2010 4.768 4.950 4.745 4.942 8,460,715 +0.12(+2.48%)
Jul 19, 2010 4.809 4.841 4.765 4.822 5,276,987 +0.03(+0.60%)
Jul 16, 2010 4.885 4.929 4.776 4.794 9,625,868 -0.15(-2.95%)
Jul 15, 2010 4.920 4.964 4.852 4.939 4,388,601 +0.01(+0.11%)
Jul 14, 2010 4.978 4.983 4.888 4.934 6,653,025 -0.04(-0.88%)
Jul 13, 2010 4.991 5.021 4.920 4.978 10,970,646 +0.04(+0.72%)
Jul 12, 2010 4.942 4.967 4.907 4.942 5,123,765 -0.01(-0.27%)
Jul 09, 2010 4.874 4.972 4.866 4.956 6,955,892 +0.07(+1.34%)
Jul 08, 2010 4.890 4.918 4.836 4.890 6,800,441 +0.05(+0.96%)
Jul 07, 2010 4.754 4.852 4.711 4.844 10,729,312 +0.12(+2.48%)
Jul 06, 2010 4.771 4.832 4.678 4.727 10,727,475 +0.02(+0.35%)
Jul 02, 2010 4.831 4.863 4.711 4.711 7,652,326 -0.11(-2.26%)
Jul 01, 2010 4.871 4.948 4.752 4.820 11,096,776 -0.02(-0.45%)
Jun 30, 2010 4.904 4.964 4.839 4.841 10,431,723 -0.07(-1.50%)
Jun 29, 2010 5.043 5.057 4.899 4.915 9,698,193 -0.23(-4.45%)
Jun 25, 2010 5.029 5.179 5.010 5.144 12,099,110 +0.15(+3.00%)
Jun 24, 2010 5.040 5.087 4.983 4.994 8,306,183 -0.07(-1.29%)
Jun 23, 2010 5.116 5.152 5.046 5.059 6,420,031 -0.02(-0.48%)
Jun 22, 2010 5.171 5.217 5.081 5.084 7,631,518 -0.09(-1.74%)
Jun 21, 2010 5.269 5.291 5.149 5.174 8,140,115 -0.05(-0.89%)
Jun 18, 2010 5.293 5.293 5.206 5.220 8,820,938 -0.04(-0.83%)
Jun 17, 2010 5.318 5.323 5.193 5.264 6,037,223 -0.06(-1.07%)
Jun 16, 2010 5.351 5.356 5.272 5.321 6,087,058 -0.04(-0.76%)
Jun 15, 2010 5.266 5.364 5.247 5.362 10,232,030 +0.16(+3.09%)
Jun 14, 2010 5.293 5.310 5.198 5.201 7,304,425 -0.01(-0.26%)
Jun 11, 2010 5.092 5.228 5.081 5.215 6,544,387 +0.05(+0.90%)
Jun 10, 2010 5.067 5.179 5.038 5.168 8,905,893 +0.19(+3.72%)
Jun 09, 2010 4.983 5.092 4.969 4.983 12,653,073 +0.01(+0.27%)
Jun 08, 2010 4.975 5.016 4.855 4.969 12,154,638 +0.01(+0.16%)
Jun 07, 2010 5.048 5.125 4.959 4.961 11,294,941 -0.06(-1.14%)
Jun 04, 2010 5.016 5.065 5.010 5.018 15,781,064 -0.09(-1.81%)
Jun 03, 2010 5.136 5.146 5.065 5.111 8,218,360 +0.01(+0.21%)
Jun 02, 2010 5.051 5.100 4.997 5.100 9,154,348 +0.09(+1.85%)
Jun 01, 2010 5.059 5.144 4.997 5.008 12,012,566 -0.05(-1.08%)
May 28, 2010 5.155 5.160 5.038 5.062 10,257,785 -0.09(-1.80%)
May 27, 2010 5.051 5.155 5.029 5.155 9,031,413 +0.18(+3.56%)
May 26, 2010 5.010 5.082 4.969 4.978 13,015,616 -0.01(-0.11%)
May 25, 2010 4.844 4.993 4.776 4.983 15,446,850 -0.02(-0.33%)
May 24, 2010 5.106 5.146 4.994 4.999 17,377,474 -0.11(-2.18%)
May 21, 2010 4.847 5.111 4.844 5.111 23,828,288 +0.19(+3.82%)
May 20, 2010 4.972 5.103 4.918 4.923 29,790,370 -0.28(-5.44%)
May 19, 2010 5.182 5.272 5.081 5.206 14,247,621 +0.02(+0.37%)
May 18, 2010 5.397 5.411 5.180 5.187 14,827,224 -0.16(-3.05%)
May 17, 2010 5.372 5.405 5.234 5.351 9,697,770 +0.00(+0.05%)
May 14, 2010 5.372 5.372 5.253 5.348 12,985,502 -0.05(-0.96%)
May 13, 2010 5.460 5.487 5.400 5.400 6,329,928 -0.06(-1.05%)
May 12, 2010 5.389 5.487 5.362 5.457 8,162,414 +0.12(+2.19%)
May 11, 2010 5.426 5.443 5.250 5.340 15,976,934 -0.00(-0.05%)
May 10, 2010 5.353 5.443 5.329 5.342 23,952,108 +0.14(+2.61%)
May 07, 2010 5.465 5.503 5.165 5.206 33,827,176 -0.28(-5.11%)
May 06, 2010 5.675 5.729 5.310 5.487 16,119,898 -0.19(-3.40%)
May 05, 2010 5.582 5.726 5.424 5.680 15,209,757 +0.13(+2.25%)
May 04, 2010 5.680 5.691 5.536 5.555 12,298,201 -0.19(-3.36%)
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.