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

Nasdaq OMX Group (NQ: NDAQ )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2006 10.17 10.32 10.11 10.19 37,598,360 +0.02(+0.16%)
Apr 27, 2006 10.45 10.49 10.13 10.18 7,949,779 -0.40(-3.79%)
Apr 26, 2006 10.52 10.75 10.51 10.58 5,564,840 +0.02(+0.21%)
Apr 25, 2006 10.87 10.87 10.35 10.55 7,021,340 -0.26(-2.39%)
Apr 24, 2006 11.06 11.06 10.68 10.81 8,449,634 -0.41(-3.64%)
Apr 21, 2006 11.57 11.57 11.03 11.22 10,461,255 -0.28(-2.46%)
Apr 20, 2006 11.98 12.12 11.47 11.51 6,716,805 -0.42(-3.54%)
Apr 19, 2006 12.03 12.09 11.60 11.93 4,969,603 +0.00(+0.02%)
Apr 18, 2006 11.72 12.15 11.56 11.92 5,971,432 +0.20(+1.74%)
Apr 17, 2006 11.57 11.94 11.44 11.72 5,138,606 +0.22(+1.87%)
Apr 13, 2006 11.52 11.67 11.26 11.51 3,402,543 +0.01(+0.05%)
Apr 12, 2006 11.13 11.62 10.92 11.50 7,422,968 +0.37(+3.35%)
Apr 11, 2006 11.30 12.26 10.83 11.13 11,375,970 -0.14(-1.26%)
Apr 10, 2006 11.17 11.39 11.09 11.27 4,426,727 +0.06(+0.53%)
Apr 07, 2006 11.32 11.42 11.00 11.21 4,469,707 +0.02(+0.17%)
Apr 06, 2006 10.92 11.29 10.84 11.19 4,219,923 +0.27(+2.47%)
Apr 05, 2006 10.75 11.11 10.73 10.92 4,269,850 +0.13(+1.16%)
Apr 04, 2006 10.92 10.94 10.72 10.79 2,623,621 +0.03(+0.28%)
Apr 03, 2006 11.00 11.03 10.73 10.76 4,151,724 -0.14(-1.30%)
Mar 31, 2006 10.92 11.03 10.60 10.91 7,468,490 -0.02(-0.17%)
Mar 30, 2006 11.34 11.41 10.88 10.93 8,717,276 -0.47(-4.16%)
Mar 29, 2006 11.26 11.51 11.23 11.40 5,523,724 +0.10(+0.84%)
Mar 28, 2006 11.32 11.57 11.25 11.30 3,692,437 -0.01(-0.12%)
Mar 27, 2006 11.19 11.48 11.12 11.32 6,435,664 +0.27(+2.44%)
Mar 24, 2006 11.34 11.38 10.96 11.05 4,567,490 -0.17(-1.53%)
Mar 23, 2006 11.43 11.49 11.00 11.22 5,587,437 -0.21(-1.86%)
Mar 22, 2006 11.83 11.83 11.35 11.43 5,565,409 -0.38(-3.18%)
Mar 21, 2006 11.92 12.41 11.74 11.81 9,371,787 -0.20(-1.66%)
Mar 20, 2006 12.04 12.18 11.59 12.01 5,652,945 +0.08(+0.69%)
Mar 17, 2006 12.13 12.14 11.45 11.92 9,190,297 -0.13(-1.08%)
Mar 16, 2006 12.33 12.53 12.00 12.06 7,159,193 -0.14(-1.14%)
Mar 15, 2006 11.85 12.46 11.65 12.19 16,360,416 +0.41(+3.49%)
Mar 14, 2006 11.81 12.01 11.58 11.78 6,970,272 -0.01(-0.09%)
Mar 13, 2006 11.67 11.88 11.45 11.79 10,900,445 -0.07(-0.60%)
Mar 10, 2006 10.80 12.19 10.67 11.86 29,389,484 +1.11(+10.28%)
Mar 09, 2006 10.63 11.03 10.59 10.76 6,854,268 +0.26(+2.44%)
Mar 08, 2006 10.37 10.55 10.12 10.50 5,622,524 +0.08(+0.76%)
Mar 07, 2006 10.87 10.87 10.29 10.42 4,630,351 -0.46(-4.21%)
Mar 06, 2006 11.17 11.26 10.75 10.88 2,876,004 -0.20(-1.82%)
Mar 03, 2006 10.81 11.30 10.79 11.08 5,115,910 +0.19(+1.72%)
Mar 02, 2006 10.97 11.00 10.79 10.90 4,267,599 -0.13(-1.21%)
Mar 01, 2006 11.06 11.20 10.92 11.03 4,840,279 -0.01(-0.05%)
Feb 28, 2006 11.36 11.55 10.96 11.03 6,769,412 -0.33(-2.88%)
Feb 27, 2006 11.26 11.42 11.05 11.36 5,187,744 +0.18(+1.63%)
Feb 24, 2006 10.81 11.38 10.80 11.18 6,255,866 +0.34(+3.12%)
Feb 23, 2006 10.87 10.91 10.78 10.84 3,071,141 -0.00(-0.02%)
Feb 22, 2006 10.78 11.01 10.73 10.84 5,184,961 +0.02(+0.15%)
Feb 21, 2006 10.91 10.99 10.73 10.83 3,676,999 -0.02(-0.15%)
Feb 17, 2006 10.87 10.90 10.73 10.84 3,842,059 -0.04(-0.35%)
Feb 16, 2006 10.78 10.95 10.76 10.88 4,816,819 +0.10(+0.96%)
Feb 15, 2006 10.73 10.87 10.73 10.78 2,694,437 +0.05(+0.43%)
Feb 14, 2006 10.75 10.83 10.72 10.73 9,228,112 +0.00(+0.00%)
Feb 13, 2006 10.95 10.96 10.55 10.73 9,285,334 -0.22(-2.02%)
Feb 10, 2006 10.96 11.02 10.77 10.95 22,144,788 -0.02(-0.15%)
Feb 09, 2006 11.06 11.44 10.91 10.97 5,243,817 -0.18(-1.61%)
Feb 08, 2006 11.03 11.34 11.03 11.15 2,948,352 +0.03(+0.29%)
Feb 07, 2006 11.71 11.78 11.09 11.12 5,168,076 -0.44(-3.82%)
Feb 06, 2006 10.90 11.64 10.79 11.56 7,251,839 +0.66(+6.02%)
Feb 03, 2006 10.94 11.13 10.76 10.90 4,946,705 +0.07(+0.60%)
Feb 02, 2006 10.73 11.10 10.73 10.84 5,272,112 -0.03(-0.25%)
Feb 01, 2006 11.01 11.15 10.69 10.86 12,048,191 -0.55(-4.84%)
Jan 31, 2006 11.54 11.64 11.10 11.42 18,396,590 -1.30(-10.26%)
Jan 30, 2006 12.52 12.73 12.26 12.72 13,917,172 +0.86(+7.23%)
Jan 27, 2006 11.77 12.12 11.41 11.86 4,583,707 +0.10(+0.81%)
Jan 26, 2006 10.69 11.84 10.68 11.77 12,866,808 +1.21(+11.43%)
Jan 25, 2006 10.35 10.62 10.21 10.56 3,249,000 +0.26(+2.54%)
Jan 24, 2006 10.18 10.30 9.969 10.30 2,964,598 +0.10(+0.96%)
Jan 23, 2006 10.30 10.39 9.942 10.20 2,752,456 -0.10(-1.00%)
Jan 20, 2006 10.53 10.76 10.30 10.30 3,899,795 -0.18(-1.69%)
Jan 19, 2006 10.11 10.53 10.09 10.48 2,827,730 +0.43(+4.28%)
Jan 18, 2006 9.659 10.28 9.588 10.05 7,115,746 -0.37(-3.50%)
Jan 17, 2006 10.66 10.92 10.38 10.42 3,464,405 -0.21(-1.97%)
Jan 13, 2006 10.42 10.70 10.13 10.63 5,390,810 +0.19(+1.85%)
Jan 12, 2006 10.54 10.73 10.38 10.43 3,486,320 -0.16(-1.52%)
Jan 11, 2006 10.42 10.79 10.35 10.59 3,525,963 +0.17(+1.62%)
Jan 10, 2006 10.73 10.73 10.42 10.42 3,565,129 -0.32(-2.94%)
Jan 09, 2006 10.57 11.08 10.46 10.74 5,769,463 -0.11(-1.03%)
Jan 06, 2006 10.17 11.02 10.11 10.85 11,507,331 +0.79(+7.82%)
Jan 05, 2006 10.15 10.30 10.01 10.06 3,263,424 +0.00(+0.03%)
Jan 04, 2006 9.912 10.26 9.876 10.06 4,844,920 +0.19(+1.88%)
Jan 03, 2006 9.738 9.980 9.487 9.876 4,147,887 +0.29(+3.07%)
Dec 30, 2005 9.642 9.699 9.506 9.582 2,811,099 -0.16(-1.62%)
Dec 29, 2005 9.593 9.887 9.593 9.740 2,056,088 +0.03(+0.28%)
Dec 28, 2005 10.19 10.19 9.574 9.713 4,328,529 -0.43(-4.27%)
Dec 27, 2005 10.28 10.51 10.09 10.15 2,791,699 -0.13(-1.27%)
Dec 23, 2005 10.09 10.31 10.09 10.28 3,217,977 +0.18(+1.78%)
Dec 22, 2005 10.30 10.33 10.04 10.10 2,080,616 -0.05(-0.54%)
Dec 21, 2005 10.20 10.54 10.07 10.15 5,253,916 +0.08(+0.84%)
Dec 20, 2005 10.10 10.11 9.942 10.07 2,832,888 -0.03(-0.30%)
Dec 19, 2005 10.15 10.17 9.893 10.10 3,894,446 +0.07(+0.68%)
Dec 16, 2005 9.953 10.23 9.849 10.03 5,330,068 +0.15(+1.52%)
Dec 15, 2005 9.847 10.03 9.607 9.879 3,774,602 +0.02(+0.25%)
Dec 14, 2005 9.863 10.02 9.492 9.855 11,801,241 -0.24(-2.40%)
Dec 13, 2005 10.37 10.58 10.02 10.10 8,633,283 -0.47(-4.46%)
Dec 12, 2005 10.71 10.72 10.30 10.57 3,972,308 -0.03(-0.26%)
Dec 09, 2005 10.95 11.10 10.55 10.60 5,361,509 -0.17(-1.62%)
Dec 08, 2005 10.62 11.02 10.55 10.77 6,595,702 +0.22(+2.04%)
Dec 07, 2005 10.90 10.90 10.27 10.55 9,297,218 -0.41(-3.75%)
Dec 06, 2005 11.66 11.76 10.90 10.97 6,672,903 -0.48(-4.23%)
Dec 05, 2005 11.71 11.93 11.25 11.45 5,944,682 -0.07(-0.57%)
Dec 02, 2005 11.01 11.55 10.98 11.52 6,533,362 +0.58(+5.33%)
Dec 01, 2005 10.90 11.06 10.77 10.93 5,956,548 +0.28(+2.58%)
Nov 30, 2005 10.98 11.01 10.37 10.66 11,068,266 -0.28(-2.59%)
Nov 29, 2005 11.63 11.76 10.72 10.94 14,913,560 -0.66(-5.68%)
Nov 28, 2005 12.20 12.32 11.55 11.60 11,043,095 -0.57(-4.70%)
Nov 25, 2005 11.51 12.18 11.50 12.17 5,057,488 +0.68(+5.88%)
Nov 23, 2005 11.82 12.30 11.35 11.50 15,086,099 -0.30(-2.56%)
Nov 22, 2005 11.28 11.83 11.03 11.80 9,959,050 +0.64(+5.74%)
Nov 21, 2005 10.72 11.25 10.63 11.16 6,400,022 +0.54(+5.05%)
Nov 18, 2005 10.21 10.73 10.11 10.62 7,257,350 +0.54(+5.41%)
Nov 17, 2005 9.806 10.08 9.754 10.08 4,211,292 +0.36(+3.76%)
Nov 16, 2005 9.847 9.857 9.133 9.713 6,833,903 -0.29(-2.86%)
Nov 15, 2005 10.18 10.41 9.958 9.999 4,038,209 -0.17(-1.71%)
Nov 14, 2005 9.874 10.17 9.574 10.17 3,556,428 +0.35(+3.52%)
Nov 11, 2005 9.909 9.991 9.669 9.827 1,530,239 -0.08(-0.82%)
Nov 10, 2005 9.955 10.20 9.509 9.909 4,534,536 +0.02(+0.25%)
Nov 09, 2005 9.849 10.20 9.738 9.885 5,770,865 +0.16(+1.62%)
Nov 08, 2005 9.702 9.751 9.479 9.727 3,975,667 +0.19(+2.03%)
Nov 07, 2005 9.313 9.631 9.242 9.533 5,090,049 +0.34(+3.73%)
Nov 04, 2005 9.190 9.285 9.054 9.190 2,055,541 +0.06(+0.66%)
Nov 03, 2005 9.179 9.299 8.953 9.130 3,530,897 -0.07(-0.71%)
Nov 02, 2005 8.822 9.394 8.662 9.196 7,700,765 +0.41(+4.65%)
Nov 01, 2005 8.430 8.836 8.381 8.787 7,512,715 +0.37(+4.44%)
Oct 31, 2005 8.188 8.479 8.139 8.414 2,462,962 +0.20(+2.42%)
Oct 28, 2005 8.332 8.365 8.090 8.215 2,732,370 -0.12(-1.41%)
Oct 27, 2005 8.321 8.490 8.180 8.332 6,574,577 +0.16(+2.00%)
Oct 26, 2005 8.294 8.406 8.076 8.169 4,981,667 -0.03(-0.37%)
Oct 25, 2005 8.444 8.444 8.035 8.199 2,138,139 -0.09(-1.08%)
Oct 24, 2005 8.030 8.288 7.953 8.288 3,089,545 +0.36(+4.61%)
Oct 21, 2005 7.940 8.041 7.861 7.923 2,041,200 +0.06(+0.80%)
Oct 20, 2005 7.842 8.101 7.817 7.861 3,096,025 +0.01(+0.17%)
Oct 19, 2005 7.738 7.850 7.409 7.847 2,878,240 +0.10(+1.34%)
Oct 18, 2005 7.559 7.970 7.559 7.744 2,934,684 +0.19(+2.52%)
Oct 17, 2005 7.496 7.599 7.381 7.553 1,304,021 +0.09(+1.24%)
Oct 14, 2005 7.504 7.804 7.398 7.460 2,203,761 +0.07(+0.88%)
Oct 13, 2005 7.504 7.610 7.006 7.395 4,343,020 -0.10(-1.34%)
Oct 12, 2005 8.253 8.277 7.300 7.496 6,980,908 -0.80(-9.65%)
Oct 11, 2005 8.305 8.425 8.076 8.297 6,293,336 +0.38(+4.85%)
Oct 10, 2005 7.689 8.062 7.635 7.913 6,298,263 +0.29(+3.75%)
Oct 07, 2005 7.194 7.657 7.142 7.627 2,529,098 +0.48(+6.71%)
Oct 06, 2005 7.273 7.327 7.112 7.147 3,327,346 -0.18(-2.49%)
Oct 05, 2005 7.229 7.428 7.150 7.330 3,529,256 +0.23(+3.26%)
Oct 04, 2005 7.136 7.264 7.060 7.098 1,497,568 +0.03(+0.39%)
Oct 03, 2005 6.946 7.300 6.899 7.071 4,292,557 +0.17(+2.41%)
Sep 30, 2005 6.913 6.946 6.829 6.905 981,669 -0.01(-0.16%)
Sep 29, 2005 6.782 6.916 6.730 6.916 971,697 +0.14(+2.05%)
Sep 28, 2005 6.747 6.809 6.529 6.777 1,378,928 +0.09(+1.34%)
Sep 27, 2005 6.709 6.760 6.635 6.687 606,820 -0.02(-0.32%)
Sep 26, 2005 6.809 6.864 6.695 6.709 1,005,680 -0.10(-1.48%)
Sep 23, 2005 6.809 6.848 6.635 6.809 1,566,490 +0.08(+1.21%)
Sep 22, 2005 6.728 6.850 6.611 6.728 1,260,457 +0.05(+0.78%)
Sep 21, 2005 6.673 6.804 6.641 6.676 1,218,868 -0.02(-0.24%)
Sep 20, 2005 6.780 6.910 6.671 6.692 1,405,876 -0.07(-1.01%)
Sep 19, 2005 6.706 6.782 6.703 6.760 589,619 +0.02(+0.28%)
Sep 16, 2005 6.654 6.788 6.646 6.741 2,122,488 +0.11(+1.68%)
Sep 15, 2005 6.592 6.641 6.469 6.630 1,466,651 +0.03(+0.41%)
Sep 14, 2005 6.714 6.908 6.523 6.602 1,677,809 -0.07(-0.98%)
Sep 13, 2005 6.692 6.695 6.638 6.668 1,855,830 -0.04(-0.61%)
Sep 12, 2005 6.793 6.908 6.698 6.709 1,156,793 -0.11(-1.56%)
Sep 09, 2005 6.809 6.878 6.706 6.815 1,512,565 -0.01(-0.12%)
Sep 08, 2005 6.910 6.910 6.755 6.823 1,924,789 -0.08(-1.18%)
Sep 07, 2005 7.014 7.014 6.755 6.905 1,286,869 -0.07(-1.05%)
Sep 06, 2005 6.673 7.014 6.641 6.978 3,343,100 +0.30(+4.44%)
Sep 02, 2005 6.523 6.766 6.521 6.681 2,399,914 +0.13(+2.04%)
Sep 01, 2005 6.439 6.564 6.327 6.548 2,112,531 +0.15(+2.30%)
Aug 31, 2005 6.319 6.673 6.169 6.401 1,601,390 +0.10(+1.64%)
Aug 30, 2005 6.237 6.330 6.129 6.297 1,036,262 +0.07(+1.05%)
Aug 29, 2005 6.227 6.232 6.020 6.232 1,692,866 -0.04(-0.56%)
Aug 26, 2005 6.276 6.289 6.156 6.267 1,050,723 -0.00(-0.04%)
Aug 25, 2005 6.382 6.401 6.197 6.270 842,051 -0.03(-0.52%)
Aug 24, 2005 6.172 6.401 6.150 6.303 1,544,598 +0.13(+2.03%)
Aug 23, 2005 6.186 6.229 6.063 6.178 1,273,975 -0.01(-0.09%)
Aug 22, 2005 6.186 6.259 6.129 6.183 912,273 +0.03(+0.44%)
Aug 19, 2005 5.946 6.208 5.946 6.156 1,841,838 +0.18(+2.96%)
Aug 18, 2005 6.115 6.115 5.870 5.979 2,638,838 -0.14(-2.27%)
Aug 17, 2005 6.020 6.183 6.006 6.118 2,632,909 +0.06(+0.94%)
Aug 16, 2005 6.246 6.265 6.055 6.060 3,712,644 -0.20(-3.22%)
Aug 15, 2005 6.379 6.379 6.224 6.262 2,169,210 -0.09(-1.46%)
Aug 12, 2005 6.270 6.412 6.248 6.355 2,431,667 +0.06(+0.91%)
Aug 11, 2005 6.229 6.420 6.101 6.297 3,681,247 +0.22(+3.68%)
Aug 10, 2005 6.099 6.210 5.979 6.074 3,004,953 +0.05(+0.91%)
Aug 09, 2005 5.992 6.060 5.979 6.020 1,726,125 +0.04(+0.68%)
Aug 08, 2005 5.960 6.003 5.886 5.979 1,748,751 -0.10(-1.61%)
Aug 05, 2005 6.156 6.205 6.017 6.077 2,473,782 -0.17(-2.70%)
Aug 04, 2005 6.360 6.578 6.197 6.246 3,123,252 -0.03(-0.52%)
Aug 03, 2005 6.227 6.319 6.158 6.278 2,319,577 +0.08(+1.25%)
Aug 02, 2005 6.197 6.265 6.164 6.201 2,027,058 +0.02(+0.29%)
Aug 01, 2005 6.197 6.262 6.153 6.183 2,384,968 +0.01(+0.22%)
Jul 29, 2005 6.028 6.306 5.981 6.169 8,979,620 +0.46(+8.11%)
Jul 28, 2005 5.551 5.706 5.529 5.706 1,436,693 +0.19(+3.35%)
Jul 27, 2005 5.521 5.527 5.450 5.521 1,172,458 +0.01(+0.10%)
Jul 26, 2005 5.407 5.521 5.366 5.516 2,216,280 +0.11(+2.02%)
Jul 25, 2005 5.192 5.505 5.192 5.407 2,546,596 +0.22(+4.20%)
Jul 22, 2005 5.322 5.341 5.162 5.189 2,331,634 -0.12(-2.26%)
Jul 21, 2005 5.418 5.431 5.197 5.309 3,400,630 -0.12(-2.21%)
Jul 20, 2005 5.434 5.472 5.366 5.429 2,110,864 -0.02(-0.45%)
Jul 19, 2005 5.510 5.578 5.448 5.453 2,350,854 -0.02(-0.40%)
Jul 18, 2005 5.788 5.788 5.439 5.475 5,033,396 -0.29(-4.96%)
Jul 15, 2005 5.589 5.761 5.584 5.761 3,746,740 +0.08(+1.44%)
Jul 14, 2005 5.685 5.764 5.597 5.679 2,452,638 +0.08(+1.41%)
Jul 13, 2005 5.551 5.676 5.486 5.600 2,360,568 +0.05(+0.98%)
Jul 12, 2005 5.385 5.625 5.382 5.546 3,279,824 +0.11(+2.11%)
Jul 11, 2005 5.358 5.448 5.311 5.431 6,115,022 +0.10(+1.84%)
Jul 08, 2005 5.379 5.382 5.284 5.333 2,403,306 -0.04(-0.81%)
Jul 07, 2005 5.311 5.396 5.271 5.377 2,256,852 -0.01(-0.20%)
Jul 06, 2005 5.230 5.393 5.175 5.388 3,005,357 +0.19(+3.61%)
Jul 05, 2005 5.257 5.271 5.164 5.200 1,553,718 -0.06(-1.09%)
Jul 01, 2005 5.137 5.257 5.121 5.257 1,784,646 +0.12(+2.33%)
Jun 30, 2005 5.339 5.363 5.058 5.137 3,130,004 -0.18(-3.43%)
Jun 29, 2005 5.251 5.448 5.172 5.320 4,740,055 +0.15(+2.84%)
Jun 28, 2005 5.358 5.379 5.159 5.172 3,636,071 -0.15(-2.77%)
Jun 27, 2005 5.080 5.393 5.077 5.320 5,737,636 +0.24(+4.66%)
Jun 24, 2005 4.903 5.202 4.900 5.083 18,028,420 +0.22(+4.48%)
Jun 23, 2005 5.091 5.091 4.835 4.865 4,311,296 -0.17(-3.41%)
Jun 22, 2005 5.132 5.148 4.987 5.036 2,306,034 -0.02(-0.48%)
Jun 21, 2005 5.121 5.132 5.014 5.061 2,694,907 -0.07(-1.38%)
Jun 20, 2005 5.023 5.175 5.023 5.132 2,558,696 +0.10(+2.06%)
Jun 17, 2005 5.172 5.175 4.941 5.028 2,414,662 -0.12(-2.28%)
Jun 16, 2005 5.148 5.202 5.014 5.145 2,130,961 -0.03(-0.58%)
Jun 15, 2005 5.205 5.243 5.148 5.175 3,795,907 -0.07(-1.35%)
Jun 14, 2005 5.309 5.309 5.129 5.246 3,578,621 -0.05(-0.87%)
Jun 13, 2005 5.243 5.311 5.202 5.292 2,293,544 +0.05(+1.04%)
Jun 10, 2005 5.235 5.243 5.132 5.238 2,643,226 +0.06(+1.21%)
Jun 09, 2005 5.039 5.183 4.998 5.175 2,218,542 +0.13(+2.54%)
Jun 08, 2005 5.064 5.077 4.944 5.047 1,929,191 +0.04(+0.71%)
Jun 07, 2005 5.012 5.085 4.930 5.012 3,235,114 +0.07(+1.38%)
Jun 06, 2005 4.886 5.034 4.873 4.944 2,943,884 +0.05(+0.95%)
Jun 03, 2005 4.908 5.012 4.835 4.897 4,938,125 +0.17(+3.57%)
Jun 02, 2005 4.696 4.734 4.669 4.729 1,934,415 +0.06(+1.22%)
Jun 01, 2005 4.663 4.685 4.633 4.671 2,170,531 -0.00(-0.06%)
May 31, 2005 4.696 4.718 4.611 4.674 1,969,829 -0.01(-0.12%)
May 27, 2005 4.699 4.739 4.669 4.679 1,746,280 -0.04(-0.87%)
May 26, 2005 4.532 4.756 4.500 4.720 4,098,504 +0.21(+4.71%)
May 25, 2005 4.467 4.592 4.456 4.508 2,550,388 +0.02(+0.36%)
May 24, 2005 4.361 4.521 4.347 4.492 2,938,553 +0.11(+2.49%)
May 23, 2005 4.402 4.448 4.312 4.383 3,051,796 -0.01(-0.31%)
May 20, 2005 4.148 4.573 4.148 4.396 5,968,462 +0.23(+5.49%)
May 19, 2005 4.064 4.208 4.064 4.167 2,464,442 +0.10(+2.55%)
May 18, 2005 4.045 4.178 4.045 4.064 3,488,523 +0.04(+0.88%)
May 17, 2005 3.949 4.072 3.922 4.028 2,048,980 +0.08(+2.00%)
May 16, 2005 3.949 4.026 3.911 3.949 1,735,765 -0.01(-0.28%)
May 13, 2005 3.947 4.015 3.928 3.960 2,171,743 +0.01(+0.14%)
May 12, 2005 4.012 4.042 3.930 3.955 2,593,101 -0.11(-2.68%)
May 11, 2005 4.113 4.113 4.007 4.064 1,148,462 -0.02(-0.53%)
May 10, 2005 4.298 4.317 4.004 4.086 4,754,025 -0.21(-4.88%)
May 09, 2005 4.358 4.372 4.235 4.295 1,360,615 -0.03(-0.71%)
May 06, 2005 4.173 4.369 4.091 4.326 2,016,823 +0.16(+3.80%)
May 05, 2005 4.148 4.208 4.078 4.167 1,160,769 +0.04(+0.99%)
May 04, 2005 4.099 4.129 4.045 4.127 1,071,393 +0.05(+1.27%)
May 03, 2005 4.086 4.216 4.031 4.075 3,433,985 -0.01(-0.20%)
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.