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 (%)
Aug 31, 2009 5.739 5.998 5.734 5.979 13,298,229 +0.17(+2.86%)
Aug 28, 2009 5.772 5.829 5.704 5.813 6,923,928 +0.07(+1.19%)
Aug 27, 2009 5.742 5.774 5.695 5.744 7,447,023 -0.00(-0.05%)
Aug 26, 2009 5.755 5.761 5.655 5.747 7,880,574 -0.01(-0.14%)
Aug 25, 2009 5.709 5.780 5.646 5.755 8,000,087 +0.13(+2.23%)
Aug 24, 2009 5.723 5.796 5.614 5.630 8,106,872 -0.05(-0.82%)
Aug 21, 2009 5.668 5.698 5.584 5.676 8,921,099 +0.09(+1.66%)
Aug 20, 2009 5.551 5.616 5.499 5.584 8,479,181 +0.04(+0.74%)
Aug 19, 2009 5.540 5.573 5.494 5.543 5,385,887 -0.04(-0.78%)
Aug 18, 2009 5.554 5.616 5.508 5.586 7,915,033 +0.08(+1.53%)
Aug 17, 2009 5.668 5.682 5.494 5.502 7,193,880 -0.29(-4.94%)
Aug 14, 2009 5.892 5.968 5.744 5.788 5,690,118 -0.10(-1.76%)
Aug 13, 2009 6.047 6.060 5.864 5.892 10,219,643 -0.12(-1.95%)
Aug 12, 2009 5.965 6.120 5.965 6.009 6,140,997 +0.04(+0.73%)
Aug 11, 2009 6.080 6.142 5.962 5.965 5,701,172 -0.13(-2.10%)
Aug 10, 2009 6.218 6.229 6.069 6.093 5,073,847 -0.14(-2.19%)
Aug 07, 2009 6.006 6.330 6.006 6.229 10,618,646 +0.24(+3.95%)
Aug 06, 2009 5.949 6.052 5.793 5.992 12,521,385 +0.09(+1.57%)
Aug 05, 2009 5.902 5.919 5.731 5.900 10,566,076 +0.07(+1.26%)
Aug 04, 2009 5.815 5.883 5.660 5.826 13,362,287 -0.02(-0.33%)
Aug 03, 2009 5.943 5.976 5.764 5.845 7,098,634 +0.09(+1.56%)
Jul 31, 2009 5.731 5.823 5.698 5.755 7,541,289 -0.01(-0.24%)
Jul 30, 2009 5.671 5.847 5.614 5.769 8,588,613 +0.17(+2.97%)
Jul 29, 2009 5.464 5.625 5.464 5.603 6,348,025 +0.09(+1.58%)
Jul 28, 2009 5.480 5.548 5.448 5.516 5,633,116 -0.02(-0.34%)
Jul 27, 2009 5.581 5.657 5.456 5.535 6,578,134 -0.01(-0.10%)
Jul 24, 2009 5.502 5.576 5.434 5.540 5,080,221 -0.04(-0.78%)
Jul 23, 2009 5.341 5.630 5.260 5.584 9,794,962 +0.27(+5.13%)
Jul 22, 2009 5.246 5.382 5.232 5.311 5,503,517 +0.00(+0.05%)
Jul 21, 2009 5.399 5.497 5.249 5.309 7,240,965 -0.16(-2.99%)
Jul 20, 2009 5.516 5.573 5.431 5.472 6,962,881 +0.01(+0.15%)
Jul 17, 2009 5.458 5.510 5.374 5.464 6,120,529 -0.01(-0.20%)
Jul 16, 2009 5.488 5.546 5.399 5.475 8,249,640 -0.08(-1.37%)
Jul 15, 2009 5.377 5.586 5.360 5.551 11,854,740 +0.23(+4.41%)
Jul 14, 2009 5.420 5.448 5.294 5.317 5,509,153 -0.09(-1.66%)
Jul 13, 2009 5.232 5.426 5.123 5.407 11,963,346 +0.25(+4.92%)
Jul 10, 2009 5.178 5.221 5.096 5.153 7,643,790 -0.05(-0.94%)
Jul 09, 2009 5.243 5.311 5.178 5.202 7,931,749 +0.03(+0.53%)
Jul 08, 2009 5.175 5.279 5.104 5.175 22,798,356 +0.02(+0.37%)
Jul 07, 2009 5.399 5.450 5.140 5.156 17,452,326 -0.27(-4.97%)
Jul 06, 2009 5.491 5.513 5.341 5.426 15,009,717 -0.15(-2.64%)
Jul 02, 2009 5.608 5.665 5.540 5.573 8,686,936 -0.06(-1.11%)
Jul 01, 2009 5.720 5.761 5.603 5.636 10,683,926 -0.17(-2.91%)
Jun 30, 2009 5.897 5.911 5.734 5.804 6,999,121 -0.04(-0.65%)
Jun 29, 2009 5.774 5.889 5.753 5.843 5,063,931 +0.08(+1.42%)
Jun 26, 2009 5.712 5.807 5.671 5.761 7,914,299 +0.01(+0.19%)
Jun 25, 2009 5.682 5.761 5.595 5.750 6,817,411 +0.10(+1.69%)
Jun 24, 2009 5.540 5.718 5.494 5.655 5,846,242 +0.15(+2.77%)
Jun 23, 2009 5.404 5.597 5.404 5.502 8,008,374 +0.09(+1.71%)
Jun 22, 2009 5.717 5.739 5.388 5.409 9,628,279 -0.36(-6.19%)
Jun 19, 2009 5.739 5.821 5.665 5.766 9,520,631 +0.09(+1.58%)
Jun 18, 2009 5.567 5.717 5.537 5.676 7,353,268 +0.11(+1.96%)
Jun 17, 2009 5.744 5.777 5.505 5.567 9,445,420 -0.18(-3.08%)
Jun 16, 2009 5.826 5.840 5.695 5.744 5,975,338 -0.01(-0.19%)
Jun 15, 2009 5.864 5.900 5.725 5.755 9,631,139 -0.17(-2.85%)
Jun 12, 2009 5.897 5.930 5.807 5.924 5,177,846 -0.07(-1.14%)
Jun 11, 2009 5.954 6.041 5.916 5.992 5,557,101 +0.05(+0.82%)
Jun 10, 2009 6.082 6.112 5.848 5.943 8,875,901 -0.06(-1.04%)
Jun 09, 2009 5.804 6.036 5.804 6.006 8,879,715 +0.17(+2.94%)
Jun 08, 2009 5.834 6.033 5.758 5.834 12,181,605 -0.16(-2.64%)
Jun 05, 2009 6.129 6.246 5.965 5.992 12,305,197 -0.06(-1.03%)
Jun 04, 2009 5.813 6.088 5.807 6.055 15,313,551 +0.28(+4.91%)
Jun 03, 2009 5.750 5.951 5.682 5.772 9,388,110 -0.07(-1.12%)
Jun 02, 2009 5.674 5.927 5.630 5.837 10,189,105 +0.17(+3.03%)
Jun 01, 2009 5.829 5.973 5.619 5.665 19,547,928 -0.08(-1.47%)
May 29, 2009 5.592 5.751 5.527 5.750 8,826,506 +0.10(+1.69%)
May 28, 2009 5.475 5.682 5.429 5.655 11,411,226 +0.20(+3.75%)
May 27, 2009 5.592 5.671 5.426 5.450 18,987,822 -0.22(-3.94%)
May 26, 2009 5.192 5.687 5.170 5.674 18,831,774 +0.39(+7.43%)
May 22, 2009 5.153 5.363 5.093 5.281 13,729,507 +0.17(+3.25%)
May 21, 2009 4.802 5.143 4.799 5.115 19,792,492 +0.25(+5.21%)
May 20, 2009 5.006 5.061 4.848 4.862 19,458,012 -0.02(-0.34%)
May 19, 2009 5.175 5.186 4.837 4.878 20,514,898 -0.24(-4.68%)
May 18, 2009 4.916 5.121 4.916 5.118 24,545,104 +0.25(+5.09%)
May 15, 2009 4.955 5.004 4.837 4.870 16,843,064 -0.02(-0.39%)
May 14, 2009 4.807 4.963 4.769 4.889 15,619,158 +0.09(+1.82%)
May 13, 2009 4.979 4.985 4.794 4.802 21,031,508 -0.26(-5.11%)
May 12, 2009 5.295 5.311 4.982 5.061 20,419,886 -0.20(-3.73%)
May 11, 2009 5.415 5.488 5.249 5.257 14,925,433 -0.29(-5.30%)
May 08, 2009 5.469 5.570 5.336 5.551 23,557,200 +0.09(+1.70%)
May 07, 2009 5.894 5.894 5.221 5.458 29,123,432 -0.43(-7.27%)
May 06, 2009 5.502 5.938 5.502 5.886 20,839,776 +0.41(+7.51%)
May 05, 2009 5.483 5.636 5.415 5.475 11,282,405 -0.07(-1.28%)
May 04, 2009 5.341 5.589 5.276 5.546 12,883,862 +0.27(+5.17%)
May 01, 2009 5.186 5.393 5.178 5.273 10,975,891 +0.04(+0.68%)
Apr 30, 2009 5.175 5.393 5.175 5.238 16,671,218 +0.13(+2.51%)
Apr 29, 2009 5.042 5.115 4.963 5.110 10,549,257 +0.16(+3.30%)
Apr 28, 2009 5.017 5.096 4.936 4.946 11,676,734 -0.15(-2.99%)
Apr 27, 2009 5.080 5.211 5.050 5.099 8,144,735 -0.10(-1.99%)
Apr 24, 2009 5.107 5.287 5.014 5.202 15,648,063 +0.04(+0.84%)
Apr 23, 2009 5.080 5.219 4.982 5.159 13,676,636 +0.16(+3.27%)
Apr 22, 2009 4.949 5.159 4.908 4.995 17,024,286 -0.04(-0.81%)
Apr 21, 2009 4.903 5.053 4.797 5.036 20,531,010 +0.11(+2.27%)
Apr 20, 2009 5.306 5.339 4.925 4.925 13,357,573 -0.47(-8.69%)
Apr 17, 2009 5.192 5.461 5.192 5.393 12,838,719 +0.00(+0.05%)
Apr 16, 2009 5.448 5.480 5.151 5.390 22,218,774 +0.05(+0.87%)
Apr 15, 2009 5.437 5.505 5.164 5.344 24,385,554 -0.20(-3.54%)
Apr 14, 2009 5.813 5.900 5.535 5.540 15,270,027 -0.60(-9.72%)
Apr 13, 2009 5.807 6.158 5.791 6.137 15,017,449 +0.15(+2.46%)
Apr 09, 2009 5.665 5.990 5.573 5.990 13,837,170 +0.43(+7.79%)
Apr 08, 2009 5.379 5.557 5.379 5.557 11,381,297 +0.16(+3.03%)
Apr 07, 2009 5.535 5.608 5.393 5.393 11,745,180 -0.26(-4.62%)
Apr 06, 2009 5.611 5.712 5.516 5.655 12,399,206 -0.15(-2.58%)
Apr 03, 2009 5.529 5.826 5.279 5.804 16,224,954 +0.37(+6.76%)
Apr 02, 2009 5.303 5.516 5.303 5.437 12,937,581 +0.28(+5.33%)
Apr 01, 2009 5.025 5.251 5.025 5.162 15,330,244 -0.17(-3.22%)
Mar 31, 2009 5.121 5.404 5.039 5.333 14,357,812 +0.34(+6.70%)
Mar 30, 2009 5.273 5.360 4.998 4.998 14,191,819 -0.66(-11.61%)
Mar 26, 2009 5.802 5.802 5.535 5.655 20,269,530 -0.06(-1.00%)
Mar 25, 2009 5.848 5.919 5.420 5.712 19,220,700 -0.04(-0.62%)
Mar 24, 2009 6.341 6.406 5.734 5.747 20,580,398 -0.74(-11.42%)
Mar 23, 2009 6.153 6.537 5.859 6.488 16,722,467 +0.74(+12.89%)
Mar 20, 2009 5.987 5.987 5.723 5.747 11,985,073 -0.00(-0.05%)
Mar 19, 2009 6.148 6.216 5.744 5.750 16,227,414 -0.39(-6.30%)
Mar 18, 2009 5.992 6.213 5.878 6.137 23,846,748 +0.01(+0.22%)
Mar 17, 2009 5.736 6.129 5.655 6.123 15,704,561 +0.38(+6.69%)
Mar 16, 2009 6.178 6.210 5.698 5.739 15,414,770 -0.33(-5.39%)
Mar 13, 2009 6.483 6.483 6.020 6.066 16,496,778 -0.45(-6.94%)
Mar 12, 2009 6.208 6.526 5.979 6.518 18,447,908 +0.10(+1.53%)
Mar 11, 2009 5.979 6.502 5.862 6.420 17,286,144 +0.28(+4.57%)
Mar 10, 2009 5.592 6.139 5.478 6.139 20,112,336 +0.75(+14.01%)
Mar 09, 2009 5.320 5.499 5.162 5.385 13,241,881 +0.13(+2.49%)
Mar 06, 2009 5.164 5.284 5.020 5.254 19,411,170 +0.14(+2.66%)
Mar 05, 2009 5.284 5.374 5.031 5.118 13,478,302 -0.32(-5.81%)
Mar 04, 2009 5.167 5.584 5.132 5.434 11,326,054 +0.02(+0.45%)
Mar 02, 2009 5.524 5.774 5.363 5.409 14,172,361 -0.28(-4.98%)
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%)
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.