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

Nasdaq OMX Group (NQ: NDAQ )

59.90 -1.00 (-1.64%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 30, 2008 9.746 9.844 9.511 9.539 13,881,714 +0.17(+1.77%)
May 29, 2008 9.204 9.443 9.196 9.373 8,467,557 +0.12(+1.27%)
May 28, 2008 9.127 9.313 9.078 9.255 10,091,618 +0.18(+2.01%)
May 27, 2008 9.204 9.258 8.997 9.073 12,547,828 -0.08(-0.89%)
May 26, 2008 9.204 9.441 9.057 9.155 18,114,662 +0.00(+0.00%)
May 23, 2008 9.204 9.441 9.057 9.155 18,112,460 +0.19(+2.10%)
May 22, 2008 9.002 9.084 8.801 8.967 16,133,310 -0.02(-0.21%)
May 21, 2008 9.555 9.628 8.945 8.986 19,662,916 -0.59(-6.14%)
May 20, 2008 9.857 9.874 9.492 9.574 14,227,239 -0.30(-3.06%)
May 19, 2008 10.21 10.29 9.816 9.876 14,848,749 -0.33(-3.28%)
May 16, 2008 10.30 10.38 10.19 10.21 5,518,347 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.34 7,822,430 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.21 10.25 8,809,219 -0.02(-0.16%)
May 13, 2008 10.44 10.48 10.11 10.27 8,289,609 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.42 9,355,333 -0.01(-0.08%)
May 09, 2008 10.47 10.62 10.43 10.43 15,347,929 -0.23(-2.15%)
May 08, 2008 10.79 10.80 10.54 10.66 23,817,632 -0.13(-1.19%)
May 07, 2008 10.74 10.89 10.64 10.79 19,886,252 +0.10(+0.89%)
May 06, 2008 10.34 10.69 10.34 10.69 10,198,805 +0.34(+3.31%)
May 05, 2008 10.35 10.43 10.30 10.35 9,434,453 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.40 7,625,664 +0.20(+1.97%)
May 01, 2008 9.925 10.21 9.735 10.20 10,724,170 +0.28(+2.80%)
Apr 30, 2008 10.40 10.40 9.857 9.925 10,800,263 -0.42(-4.08%)
Apr 29, 2008 10.34 10.43 10.14 10.35 8,572,839 -0.07(-0.71%)
Apr 28, 2008 10.07 10.49 10.04 10.42 9,802,828 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.876 10.03 12,879,784 -0.23(-2.23%)
Apr 24, 2008 10.30 10.42 10.11 10.26 9,792,666 +0.09(+0.86%)
Apr 23, 2008 10.57 10.58 10.13 10.18 13,153,215 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,166,883 -0.29(-2.67%)
Apr 21, 2008 10.90 11.01 10.76 10.80 7,779,169 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,743,451 -0.16(-1.43%)
Apr 17, 2008 10.73 11.29 10.70 11.22 11,482,820 +0.45(+4.22%)
Apr 16, 2008 10.61 10.83 10.54 10.76 8,369,808 +0.25(+2.36%)
Apr 15, 2008 10.55 10.60 10.31 10.52 8,290,340 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,269,642 +0.03(+0.26%)
Apr 11, 2008 10.37 10.53 10.09 10.39 14,618,031 -0.20(-1.85%)
Apr 10, 2008 10.67 10.90 10.57 10.58 6,953,049 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.63 10.71 8,115,061 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,770,682 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.03 5,260,358 -0.09(-0.83%)
Apr 04, 2008 11.41 11.46 10.99 11.13 7,526,732 -0.13(-1.18%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,925,010 -0.09(-0.82%)
Apr 02, 2008 11.07 11.49 11.02 11.35 5,267,512 +0.17(+1.48%)
Apr 01, 2008 10.63 11.20 10.63 11.19 7,822,717 +0.66(+6.26%)
Mar 31, 2008 10.53 10.71 10.37 10.53 7,812,801 -0.04(-0.34%)
Mar 28, 2008 10.59 10.91 10.51 10.56 4,580,435 -0.17(-1.55%)
Mar 27, 2008 11.46 11.47 10.71 10.73 7,222,357 -0.62(-5.45%)
Mar 26, 2008 11.21 11.45 11.11 11.35 6,045,890 -0.01(-0.07%)
Mar 25, 2008 11.26 11.60 11.17 11.35 6,766,471 +0.09(+0.82%)
Mar 24, 2008 10.82 11.50 10.79 11.26 9,019,037 +0.46(+4.23%)
Mar 21, 2008 10.27 10.81 10.20 10.80 8,211,525 +0.00(+0.00%)
Mar 20, 2008 10.27 10.81 10.20 10.80 8,211,525 +0.48(+4.70%)
Mar 19, 2008 10.79 10.88 10.25 10.32 9,659,783 -0.43(-4.03%)
Mar 18, 2008 10.14 10.80 10.14 10.75 11,126,949 +0.93(+9.51%)
Mar 17, 2008 9.950 10.62 9.569 9.819 14,220,820 -0.70(-6.65%)
Mar 14, 2008 10.94 11.10 10.44 10.52 12,451,334 -0.50(-4.55%)
Mar 13, 2008 10.57 11.22 10.27 11.02 10,134,673 +0.47(+4.49%)
Mar 12, 2008 10.65 10.89 10.52 10.55 7,584,724 -0.10(-0.92%)
Mar 11, 2008 9.928 10.64 9.920 10.64 11,440,362 +0.88(+9.01%)
Mar 10, 2008 10.20 10.25 9.751 9.765 18,049,832 -0.53(-5.11%)
Mar 07, 2008 10.42 10.83 10.12 10.29 15,046,539 -0.27(-2.58%)
Mar 06, 2008 11.05 11.11 10.35 10.56 12,218,098 -0.43(-3.89%)
Mar 05, 2008 10.85 11.15 10.79 10.99 7,830,759 +0.21(+1.97%)
Mar 04, 2008 11.05 11.08 10.50 10.78 10,875,618 -0.19(-1.71%)
Mar 03, 2008 11.33 11.43 10.79 10.97 9,269,586 -0.34(-2.99%)
Feb 29, 2008 11.61 11.71 11.10 11.30 20,689,706 -0.37(-3.17%)
Feb 28, 2008 11.38 11.72 11.26 11.67 14,872,833 +0.35(+3.10%)
Feb 27, 2008 11.24 11.49 11.13 11.32 7,105,669 +0.13(+1.17%)
Feb 26, 2008 11.05 11.35 10.86 11.19 9,976,292 +0.14(+1.26%)
Feb 25, 2008 11.00 11.14 10.71 11.05 9,291,815 +0.05(+0.47%)
Feb 22, 2008 10.84 11.03 10.68 11.00 7,055,778 +0.12(+1.10%)
Feb 21, 2008 10.85 11.08 10.57 10.88 28,058,012 +0.23(+2.20%)
Feb 20, 2008 10.86 10.95 10.52 10.65 23,121,054 -0.65(-5.71%)
Feb 19, 2008 11.59 11.61 11.19 11.29 8,351,332 +0.00(+0.00%)
Feb 18, 2008 11.43 11.55 11.01 11.29 6,104,311 +0.00(+0.00%)
Feb 15, 2008 11.43 11.55 11.01 11.29 6,103,944 -0.21(-1.82%)
Feb 14, 2008 11.66 11.70 11.48 11.50 9,501,805 +0.01(+0.07%)
Feb 13, 2008 11.30 11.50 11.09 11.49 8,749,208 +0.13(+1.10%)
Feb 12, 2008 11.29 11.52 11.16 11.37 5,875,411 +0.17(+1.56%)
Feb 11, 2008 11.08 11.35 10.82 11.19 4,993,956 +0.09(+0.83%)
Feb 08, 2008 10.83 11.22 10.83 11.10 5,267,387 +0.19(+1.72%)
Feb 07, 2008 10.93 11.19 10.82 10.91 11,659,027 -0.02(-0.20%)
Feb 06, 2008 11.41 11.67 10.88 10.94 11,168,183 -0.51(-4.45%)
Feb 05, 2008 12.25 12.41 11.35 11.44 11,811,613 -0.99(-7.97%)
Feb 04, 2008 12.53 12.58 12.32 12.44 7,055,723 -0.04(-0.35%)
Feb 01, 2008 12.53 12.69 12.34 12.48 8,114,507 -0.12(-0.95%)
Jan 31, 2008 11.44 12.66 11.29 12.60 12,945,869 +0.44(+3.63%)
Jan 30, 2008 12.28 12.79 12.03 12.16 12,473,189 -0.23(-1.85%)
Jan 29, 2008 12.17 12.44 11.97 12.39 7,792,771 +0.39(+3.22%)
Jan 28, 2008 11.73 12.03 11.32 12.00 6,503,035 +0.30(+2.54%)
Jan 25, 2008 12.14 12.31 11.58 11.70 8,884,706 -0.26(-2.18%)
Jan 24, 2008 11.48 12.16 11.37 11.96 13,741,485 +0.66(+5.88%)
Jan 23, 2008 10.50 11.35 10.35 11.30 10,337,385 +0.41(+3.72%)
Jan 22, 2008 9.555 11.02 9.462 10.89 16,245,724 +0.70(+6.84%)
Jan 21, 2008 10.38 10.53 9.985 10.20 11,423,851 +0.00(+0.00%)
Jan 18, 2008 10.38 10.53 9.985 10.20 11,423,851 -0.08(-0.82%)
Jan 17, 2008 11.25 11.39 10.13 10.28 14,771,965 -0.84(-7.59%)
Jan 16, 2008 11.91 11.92 10.85 11.13 18,813,414 -0.90(-7.51%)
Jan 15, 2008 12.47 12.47 11.97 12.03 7,505,686 -0.65(-5.09%)
Jan 14, 2008 12.63 12.68 12.50 12.68 6,882,020 +0.12(+0.98%)
Jan 11, 2008 12.43 12.71 12.22 12.55 5,315,647 +0.02(+0.17%)
Jan 10, 2008 12.19 12.65 12.04 12.53 6,603,726 +0.34(+2.77%)
Jan 09, 2008 11.91 12.23 11.68 12.19 9,074,256 +0.34(+2.90%)
Jan 08, 2008 12.20 12.60 11.79 11.85 6,431,136 -0.56(-4.50%)
Jan 07, 2008 12.15 12.47 11.60 12.41 10,987,253 +0.25(+2.08%)
Jan 04, 2008 12.66 12.71 12.07 12.16 6,837,162 -0.73(-5.68%)
Jan 03, 2008 13.11 13.21 12.81 12.89 5,213,843 -0.24(-1.87%)
Jan 02, 2008 13.56 13.59 13.07 13.13 5,729,454 -0.34(-2.55%)
Jan 01, 2008 13.47 13.56 13.41 13.48 5,324,053 +0.00(+0.00%)
Dec 31, 2007 13.47 13.56 13.41 13.48 5,324,053 +0.10(+0.75%)
Dec 28, 2007 13.26 13.47 13.19 13.38 4,040,707 +0.14(+1.05%)
Dec 27, 2007 13.61 13.61 13.21 13.24 3,852,891 -0.38(-2.78%)
Dec 26, 2007 13.41 13.61 13.32 13.61 5,219,499 +0.28(+2.06%)
Dec 24, 2007 13.36 13.42 13.13 13.34 2,499,974 +0.08(+0.60%)
Dec 21, 2007 13.25 13.39 13.05 13.26 7,574,621 +0.26(+1.97%)
Dec 20, 2007 12.75 13.02 12.69 13.01 4,130,450 +0.34(+2.71%)
Dec 19, 2007 12.48 12.81 12.46 12.66 5,736,986 +0.25(+2.00%)
Dec 18, 2007 12.86 12.96 12.34 12.41 6,801,734 -0.34(-2.65%)
Dec 17, 2007 12.67 12.93 12.59 12.75 8,262,220 +0.02(+0.17%)
Dec 14, 2007 12.69 12.79 12.53 12.73 5,722,135 +0.02(+0.13%)
Dec 13, 2007 12.36 12.74 12.25 12.71 6,267,022 +0.36(+2.89%)
Dec 12, 2007 12.66 12.78 12.16 12.36 8,494,429 -0.10(-0.81%)
Dec 11, 2007 12.99 13.02 12.39 12.46 8,683,225 -0.53(-4.05%)
Dec 10, 2007 12.61 13.10 12.52 12.98 14,418,805 +0.51(+4.10%)
Dec 07, 2007 12.14 12.55 12.12 12.47 9,921,569 +0.44(+3.64%)
Dec 06, 2007 11.96 12.23 11.96 12.03 9,913,666 +0.08(+0.68%)
Dec 05, 2007 11.87 11.97 11.81 11.95 6,999,899 +0.18(+1.50%)
Dec 04, 2007 11.85 11.95 11.73 11.77 6,523,381 -0.07(-0.62%)
Dec 03, 2007 11.84 11.98 11.68 11.85 7,489,747 +0.04(+0.35%)
Nov 30, 2007 11.92 11.98 11.78 11.81 7,889,908 -0.04(-0.37%)
Nov 29, 2007 11.73 11.89 11.72 11.85 6,885,601 +0.03(+0.28%)
Nov 28, 2007 11.75 11.90 11.70 11.82 7,926,052 +0.22(+1.90%)
Nov 27, 2007 11.77 11.88 11.47 11.60 9,116,625 -0.22(-1.87%)
Nov 26, 2007 11.87 11.97 11.74 11.82 9,150,738 -0.06(-0.53%)
Nov 23, 2007 11.95 11.96 11.72 11.88 6,386,513 +0.08(+0.65%)
Nov 21, 2007 11.65 11.87 11.51 11.80 8,458,956 +0.10(+0.81%)
Nov 20, 2007 11.72 11.85 11.48 11.71 12,601,567 +0.27(+2.38%)
Nov 19, 2007 11.44 11.70 11.19 11.44 11,055,266 +0.02(+0.14%)
Nov 16, 2007 11.40 11.54 11.13 11.42 8,571,818 +0.09(+0.79%)
Nov 15, 2007 11.83 11.83 11.12 11.33 10,413,717 -0.24(-2.09%)
Nov 14, 2007 11.68 11.86 11.47 11.57 14,338,419 +0.04(+0.31%)
Nov 13, 2007 11.10 11.68 11.09 11.54 12,757,238 +0.48(+4.31%)
Nov 12, 2007 11.32 11.34 10.70 11.06 20,424,228 -0.17(-1.50%)
Nov 09, 2007 11.05 11.71 10.54 11.23 39,610,044 -1.13(-9.16%)
Nov 08, 2007 12.81 12.99 12.01 12.36 16,719,120 -0.49(-3.83%)
Nov 07, 2007 13.36 13.74 12.80 12.86 15,125,695 -0.44(-3.28%)
Nov 06, 2007 13.09 13.70 13.00 13.29 21,075,430 +0.29(+2.22%)
Nov 05, 2007 12.53 13.18 12.53 13.00 9,048,266 +0.26(+2.01%)
Nov 02, 2007 12.54 12.79 12.41 12.75 11,439,529 +0.33(+2.68%)
Nov 01, 2007 12.67 12.80 12.40 12.41 7,046,843 -0.30(-2.38%)
Oct 31, 2007 12.71 12.78 12.57 12.72 9,749,846 +0.17(+1.35%)
Oct 30, 2007 12.72 13.07 12.53 12.55 13,606,993 -0.04(-0.28%)
Oct 29, 2007 12.13 12.70 11.87 12.58 9,747,517 +0.51(+4.26%)
Oct 26, 2007 12.10 12.20 11.95 12.07 13,959,518 +0.18(+1.49%)
Oct 25, 2007 11.67 12.12 11.59 11.89 16,519,684 +0.32(+2.75%)
Oct 24, 2007 11.55 11.95 11.38 11.57 18,227,980 +0.11(+1.00%)
Oct 23, 2007 11.43 11.63 11.21 11.46 20,621,398 +0.18(+1.57%)
Oct 22, 2007 10.89 11.50 10.70 11.28 8,833,325 +0.39(+3.58%)
Oct 19, 2007 10.92 11.02 10.81 10.89 7,595,187 -0.03(-0.27%)
Oct 18, 2007 10.96 11.04 10.85 10.92 8,152,561 -0.12(-1.08%)
Oct 17, 2007 11.13 11.26 10.80 11.04 8,538,428 +0.10(+0.87%)
Oct 16, 2007 10.95 11.07 10.70 10.95 8,781,992 -0.04(-0.40%)
Oct 15, 2007 11.17 11.17 10.80 10.99 6,994,063 -0.19(-1.73%)
Oct 12, 2007 11.06 11.37 11.03 11.18 6,497,255 -0.15(-1.35%)
Oct 11, 2007 11.50 11.53 11.00 11.34 14,006,514 -0.32(-2.71%)
Oct 10, 2007 11.45 11.79 11.32 11.65 11,106,358 +0.20(+1.78%)
Oct 09, 2007 11.18 11.47 11.17 11.45 10,241,732 +0.35(+3.11%)
Oct 08, 2007 11.05 11.43 10.95 11.10 7,403,026 +0.07(+0.67%)
Oct 05, 2007 10.74 11.11 10.69 11.03 7,813,179 +0.39(+3.66%)
Oct 04, 2007 10.65 10.80 10.49 10.64 4,235,571 -0.04(-0.36%)
Oct 03, 2007 10.67 10.85 10.62 10.68 9,821,774 +0.13(+1.19%)
Oct 02, 2007 10.47 10.66 10.42 10.55 6,180,878 +0.05(+0.49%)
Oct 01, 2007 10.30 10.54 10.25 10.50 6,418,511 +0.24(+2.34%)
Sep 28, 2007 10.28 10.36 10.12 10.26 3,837,896 -0.01(-0.05%)
Sep 27, 2007 10.19 10.29 10.15 10.27 6,404,151 +0.07(+0.72%)
Sep 26, 2007 10.01 10.26 9.898 10.19 11,357,229 +0.32(+3.23%)
Sep 25, 2007 9.672 9.879 9.669 9.874 5,651,870 +0.11(+1.09%)
Sep 24, 2007 9.721 9.914 9.157 9.767 10,016,065 +0.07(+0.76%)
Sep 21, 2007 10.02 10.07 9.683 9.694 13,432,497 -0.25(-2.49%)
Sep 20, 2007 10.38 10.62 9.857 9.942 34,828,148 +0.13(+1.36%)
Sep 19, 2007 9.737 9.939 9.688 9.808 7,920,018 +0.13(+1.38%)
Sep 18, 2007 9.476 9.803 9.353 9.675 5,972,474 +0.30(+3.25%)
Sep 17, 2007 9.449 9.498 9.190 9.370 4,407,467 -0.14(-1.43%)
Sep 14, 2007 9.449 9.536 9.340 9.506 5,331,706 -0.01(-0.14%)
Sep 13, 2007 9.375 9.639 9.283 9.520 6,332,267 +0.14(+1.54%)
Sep 12, 2007 9.217 9.729 9.217 9.375 11,118,124 +0.24(+2.62%)
Sep 11, 2007 9.081 9.332 9.008 9.136 6,378,955 +0.12(+1.36%)
Sep 10, 2007 8.940 9.065 8.852 9.013 5,147,324 +0.14(+1.53%)
Sep 07, 2007 8.831 8.980 8.765 8.877 4,476,979 -0.08(-0.85%)
Sep 06, 2007 8.994 9.043 8.900 8.953 3,522,254 -0.09(-0.99%)
Sep 05, 2007 8.893 9.217 8.893 9.043 6,652,408 +0.06(+0.70%)
Sep 04, 2007 8.904 9.068 8.904 8.980 4,156,517 +0.09(+0.98%)
Aug 31, 2007 8.743 8.953 8.743 8.893 3,267,133 +0.18(+2.03%)
Aug 30, 2007 8.722 8.852 8.665 8.716 4,357,668 -0.10(-1.08%)
Aug 29, 2007 8.673 8.893 8.673 8.812 7,260,109 +0.13(+1.51%)
Aug 28, 2007 8.665 8.833 8.520 8.681 8,439,999 -0.04(-0.41%)
Aug 27, 2007 8.556 8.871 8.547 8.716 9,887,970 +0.16(+1.91%)
Aug 24, 2007 8.349 8.577 8.305 8.553 7,149,609 +0.21(+2.48%)
Aug 23, 2007 8.635 8.673 8.300 8.346 10,269,808 -0.21(-2.45%)
Aug 22, 2007 8.425 8.844 8.425 8.556 7,870,227 +0.11(+1.26%)
Aug 21, 2007 8.635 8.686 8.349 8.449 8,528,990 -0.13(-1.55%)
Aug 20, 2007 8.999 9.196 8.572 8.583 15,466,946 -0.06(-0.72%)
Aug 17, 2007 8.305 8.700 8.041 8.645 19,460,048 +0.57(+7.08%)
Aug 16, 2007 8.311 8.346 7.755 8.074 25,448,280 -0.36(-4.26%)
Aug 15, 2007 8.855 8.855 8.390 8.433 14,939,370 -0.42(-4.77%)
Aug 14, 2007 9.051 9.125 8.803 8.855 13,564,698 -0.11(-1.28%)
Aug 13, 2007 8.863 9.019 8.768 8.970 11,846,615 +0.30(+3.49%)
Aug 10, 2007 8.855 9.076 8.637 8.667 17,098,552 -0.20(-2.24%)
Aug 09, 2007 8.618 9.095 8.561 8.866 23,355,586 +0.29(+3.43%)
Aug 08, 2007 8.678 8.980 8.523 8.572 12,759,015 +0.02(+0.25%)
Aug 07, 2007 8.357 8.645 8.183 8.550 11,060,658 +0.16(+1.92%)
Aug 06, 2007 8.381 8.452 8.033 8.390 13,865,195 +0.05(+0.59%)
Aug 03, 2007 8.343 8.509 8.319 8.340 6,948,719 -0.14(-1.64%)
Aug 02, 2007 8.441 8.572 8.376 8.479 8,585,483 +0.14(+1.70%)
Aug 01, 2007 8.319 8.501 8.180 8.338 7,594,467 -0.04(-0.49%)
Jul 31, 2007 8.610 8.675 8.327 8.379 6,741,204 -0.04(-0.42%)
Jul 30, 2007 8.474 8.493 8.172 8.414 9,407,262 -0.08(-0.90%)
Jul 27, 2007 8.441 8.575 8.286 8.490 8,580,283 +0.01(+0.16%)
Jul 26, 2007 8.645 8.651 8.272 8.477 11,782,204 -0.44(-4.92%)
Jul 25, 2007 8.915 8.931 8.632 8.915 7,683,211 +0.11(+1.24%)
Jul 24, 2007 9.070 9.095 8.782 8.806 7,360,283 -0.32(-3.46%)
Jul 23, 2007 9.125 9.225 9.032 9.122 9,644,079 -0.08(-0.89%)
Jul 20, 2007 9.179 9.285 9.114 9.204 8,013,280 -0.02(-0.27%)
Jul 19, 2007 9.013 9.274 8.931 9.228 27,282,150 +0.44(+5.02%)
Jul 18, 2007 8.768 8.806 8.703 8.787 11,389,745 -0.03(-0.31%)
Jul 17, 2007 8.694 8.896 8.654 8.814 7,381,113 +0.09(+1.06%)
Jul 16, 2007 8.547 9.122 8.414 8.722 16,845,078 +0.14(+1.68%)
Jul 13, 2007 8.714 8.724 8.460 8.577 10,194,163 -0.13(-1.44%)
Jul 12, 2007 8.684 8.741 8.564 8.703 9,804,767 +0.01(+0.06%)
Jul 11, 2007 8.754 8.782 8.528 8.697 11,905,958 -0.03(-0.37%)
Jul 10, 2007 8.621 8.782 8.517 8.730 16,507,466 +0.05(+0.63%)
Jul 09, 2007 8.504 8.714 8.458 8.675 12,790,058 +0.20(+2.31%)
Jul 06, 2007 8.256 8.509 8.240 8.479 7,262,085 +0.21(+2.57%)
Jul 05, 2007 8.063 8.270 8.052 8.267 7,694,306 +0.19(+2.36%)
Jul 03, 2007 8.046 8.196 8.033 8.076 4,623,068 +0.04(+0.54%)
Jul 02, 2007 8.090 8.104 7.997 8.033 4,402,384 -0.06(-0.71%)
Jun 29, 2007 8.087 8.229 7.984 8.090 8,136,707 +0.01(+0.07%)
Jun 28, 2007 8.052 8.289 8.038 8.085 8,873,189 +0.06(+0.75%)
Jun 27, 2007 8.011 8.063 7.910 8.025 7,241,163 -0.04(-0.44%)
Jun 26, 2007 8.123 8.144 7.995 8.060 7,454,988 -0.08(-0.97%)
Jun 25, 2007 8.114 8.242 8.068 8.139 7,617,379 +0.00(+0.00%)
Jun 22, 2007 8.240 8.360 8.106 8.139 13,503,845 -0.10(-1.19%)
Jun 21, 2007 8.259 8.289 8.046 8.237 16,331,156 -0.08(-1.01%)
Jun 20, 2007 8.370 8.468 8.272 8.321 12,162,761 -0.04(-0.49%)
Jun 19, 2007 8.455 8.482 8.319 8.362 9,217,095 -0.08(-0.94%)
Jun 18, 2007 8.656 8.711 8.414 8.441 10,571,492 -0.17(-1.93%)
Jun 15, 2007 8.684 8.814 8.586 8.607 7,331,663 -0.08(-0.91%)
Jun 14, 2007 8.643 8.735 8.539 8.686 9,007,399 -0.02(-0.19%)
Jun 13, 2007 8.822 8.822 8.616 8.703 9,389,700 -0.09(-1.02%)
Jun 12, 2007 8.763 8.978 8.697 8.793 10,297,161 -0.05(-0.52%)
Jun 11, 2007 8.863 8.863 8.743 8.839 5,490,716 -0.07(-0.76%)
Jun 08, 2007 8.855 8.959 8.776 8.907 4,248,512 +0.03(+0.31%)
Jun 07, 2007 8.978 8.978 8.790 8.880 6,637,223 -0.11(-1.18%)
Jun 06, 2007 9.149 9.190 8.945 8.986 5,992,335 -0.20(-2.22%)
Jun 05, 2007 9.206 9.283 9.057 9.190 7,386,482 -0.06(-0.68%)
Jun 04, 2007 9.040 9.264 8.986 9.253 16,577,540 +0.21(+2.32%)
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.