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

Nasdaq OMX Group (NQ: NDAQ )

60.18 +0.27 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2012 6.827 6.827 6.658 6.690 12,000,608 -0.16(-2.27%)
Apr 27, 2012 6.862 6.889 6.821 6.846 10,010,471 +0.02(+0.28%)
Apr 26, 2012 6.797 6.859 6.739 6.827 9,421,103 -0.01(-0.20%)
Apr 25, 2012 6.810 6.946 6.803 6.840 16,495,351 -0.06(-0.83%)
Apr 24, 2012 6.807 6.952 6.807 6.897 11,760,434 +0.08(+1.24%)
Apr 23, 2012 6.734 6.832 6.731 6.813 9,273,122 -0.01(-0.08%)
Apr 20, 2012 6.756 6.843 6.738 6.818 8,613,592 +0.09(+1.38%)
Apr 19, 2012 6.734 6.780 6.690 6.726 5,978,868 -0.00(-0.04%)
Apr 18, 2012 6.704 6.776 6.699 6.728 5,696,817 -0.02(-0.28%)
Apr 17, 2012 6.699 6.772 6.674 6.748 7,033,920 +0.10(+1.43%)
Apr 16, 2012 6.731 6.734 6.644 6.652 4,553,094 -0.04(-0.57%)
Apr 13, 2012 6.758 6.794 6.690 6.690 3,798,157 -0.10(-1.52%)
Apr 12, 2012 6.728 6.802 6.690 6.794 4,160,873 +0.06(+0.89%)
Apr 11, 2012 6.778 6.821 6.723 6.734 8,496,856 +0.04(+0.57%)
Apr 10, 2012 6.854 6.859 6.669 6.696 11,980,814 -0.21(-3.00%)
Apr 09, 2012 6.840 6.938 6.832 6.903 4,743,539 -0.05(-0.67%)
Apr 05, 2012 6.827 6.995 6.827 6.949 13,181,533 +0.08(+1.19%)
Apr 04, 2012 6.927 6.968 6.867 6.867 5,251,096 -0.14(-1.98%)
Apr 03, 2012 7.036 7.069 6.952 7.006 5,795,624 -0.05(-0.77%)
Apr 02, 2012 7.031 7.112 6.993 7.061 8,470,492 +0.01(+0.12%)
Mar 30, 2012 7.063 7.102 6.993 7.053 6,033,962 +0.02(+0.31%)
Mar 29, 2012 7.142 7.153 6.993 7.031 8,888,177 -0.16(-2.27%)
Mar 28, 2012 7.227 7.284 7.151 7.194 6,833,541 -0.05(-0.71%)
Mar 27, 2012 7.409 7.445 7.238 7.246 4,893,713 -0.16(-2.10%)
Mar 26, 2012 7.322 7.404 7.279 7.401 5,314,721 +0.15(+2.03%)
Mar 23, 2012 7.298 7.308 7.134 7.254 5,312,162 -0.07(-0.89%)
Mar 22, 2012 7.249 7.343 7.227 7.319 6,389,050 +0.01(+0.11%)
Mar 21, 2012 7.303 7.334 7.197 7.311 5,017,085 +0.04(+0.49%)
Mar 20, 2012 7.270 7.317 7.235 7.276 5,927,263 -0.02(-0.30%)
Mar 19, 2012 7.281 7.349 7.191 7.298 3,431,232 +0.05(+0.71%)
Mar 16, 2012 7.311 7.338 7.221 7.246 6,284,757 -0.04(-0.52%)
Mar 15, 2012 7.232 7.308 7.172 7.284 4,411,605 +0.07(+0.98%)
Mar 14, 2012 7.279 7.311 7.195 7.213 3,686,188 -0.06(-0.86%)
Mar 13, 2012 7.066 7.279 7.062 7.276 7,236,951 +0.24(+3.41%)
Mar 12, 2012 7.102 7.140 7.020 7.036 6,357,464 -0.08(-1.11%)
Mar 09, 2012 7.077 7.183 7.055 7.115 4,020,593 +0.05(+0.69%)
Mar 08, 2012 7.036 7.077 6.995 7.066 3,820,294 +0.08(+1.21%)
Mar 07, 2012 6.952 6.990 6.919 6.982 5,090,827 +0.05(+0.67%)
Mar 06, 2012 7.044 7.074 6.919 6.935 5,461,186 -0.19(-2.60%)
Mar 05, 2012 7.123 7.161 7.080 7.121 5,962,599 +0.01(+0.15%)
Mar 02, 2012 7.178 7.205 7.099 7.110 5,037,257 -0.05(-0.76%)
Mar 01, 2012 7.186 7.276 7.131 7.164 8,209,461 -0.01(-0.11%)
Feb 29, 2012 7.284 7.349 7.164 7.172 6,866,486 -0.08(-1.09%)
Feb 28, 2012 7.306 7.306 7.221 7.251 7,129,995 -0.04(-0.60%)
Feb 27, 2012 7.205 7.325 7.134 7.295 4,188,681 +0.03(+0.37%)
Feb 24, 2012 7.164 7.298 7.131 7.268 4,488,448 +0.12(+1.64%)
Feb 23, 2012 7.151 7.189 7.072 7.151 5,723,626 +0.01(+0.15%)
Feb 22, 2012 7.210 7.235 7.123 7.140 7,661,460 -0.10(-1.43%)
Feb 21, 2012 7.287 7.319 7.224 7.243 5,996,797 -0.06(-0.78%)
Feb 17, 2012 7.289 7.317 7.205 7.300 7,427,973 +0.02(+0.22%)
Feb 16, 2012 7.115 7.333 7.096 7.284 8,284,702 +0.15(+2.06%)
Feb 15, 2012 7.213 7.213 7.085 7.137 7,369,041 -0.04(-0.57%)
Feb 14, 2012 7.148 7.186 7.099 7.178 5,686,200 +0.00(+0.00%)
Feb 13, 2012 7.140 7.208 7.093 7.178 7,233,767 +0.10(+1.38%)
Feb 10, 2012 6.990 7.085 6.946 7.080 6,682,045 +0.03(+0.46%)
Feb 09, 2012 7.151 7.170 7.017 7.047 6,822,821 -0.10(-1.37%)
Feb 08, 2012 7.050 7.148 6.993 7.145 10,093,017 +0.15(+2.10%)
Feb 07, 2012 6.895 7.031 6.854 6.998 7,659,858 +0.10(+1.38%)
Feb 06, 2012 6.799 6.905 6.783 6.903 7,639,315 +0.08(+1.12%)
Feb 03, 2012 6.818 6.859 6.780 6.827 12,327,022 +0.11(+1.66%)
Feb 02, 2012 6.682 6.846 6.671 6.715 13,230,627 -0.03(-0.44%)
Feb 01, 2012 6.794 6.938 6.731 6.745 8,988,791 +0.00(+0.04%)
Jan 31, 2012 6.941 6.941 6.718 6.742 11,053,856 -0.15(-2.13%)
Jan 30, 2012 7.009 7.012 6.881 6.889 6,449,877 -0.19(-2.65%)
Jan 27, 2012 6.984 7.093 6.974 7.077 5,338,735 +0.04(+0.62%)
Jan 26, 2012 7.096 7.153 6.990 7.033 7,099,693 -0.02(-0.27%)
Jan 25, 2012 6.984 7.063 6.930 7.053 4,844,649 +0.07(+0.94%)
Jan 24, 2012 6.927 7.012 6.903 6.987 5,306,242 +0.05(+0.79%)
Jan 23, 2012 6.925 6.974 6.903 6.933 3,437,674 +0.03(+0.47%)
Jan 20, 2012 6.835 6.938 6.791 6.900 5,108,830 +0.05(+0.80%)
Jan 19, 2012 6.791 6.895 6.772 6.846 3,885,084 +0.10(+1.45%)
Jan 18, 2012 6.690 6.767 6.663 6.748 4,421,470 +0.07(+1.06%)
Jan 17, 2012 6.794 6.848 6.671 6.677 3,900,320 -0.08(-1.13%)
Jan 13, 2012 6.737 6.765 6.692 6.753 3,884,650 -0.04(-0.64%)
Jan 12, 2012 6.810 6.873 6.761 6.797 5,640,026 -0.02(-0.36%)
Jan 11, 2012 6.851 6.859 6.783 6.821 9,414,702 -0.03(-0.48%)
Jan 10, 2012 6.693 6.876 6.669 6.854 9,721,373 +0.23(+3.45%)
Jan 09, 2012 6.647 6.715 6.609 6.625 3,172,582 -0.03(-0.41%)
Jan 06, 2012 6.707 6.780 6.639 6.652 4,378,722 -0.06(-0.93%)
Jan 05, 2012 6.633 6.731 6.573 6.715 3,937,357 +0.01(+0.16%)
Jan 04, 2012 6.723 6.753 6.652 6.704 4,042,870 +0.03(+0.45%)
Dec 30, 2011 6.682 6.726 6.674 6.674 2,330,590 -0.03(-0.49%)
Dec 29, 2011 6.639 6.726 6.614 6.707 1,800,995 +0.09(+1.40%)
Dec 28, 2011 6.715 6.715 6.603 6.614 2,706,652 -0.09(-1.38%)
Dec 27, 2011 6.688 6.780 6.674 6.707 2,598,598 -0.02(-0.24%)
Dec 23, 2011 6.679 6.724 6.636 6.723 1,626,102 +0.09(+1.31%)
Dec 21, 2011 6.655 6.666 6.516 6.636 4,446,101 -0.02(-0.25%)
Dec 20, 2011 6.527 6.688 6.526 6.652 4,711,078 +0.22(+3.47%)
Dec 19, 2011 6.562 6.606 6.415 6.429 4,725,430 -0.11(-1.75%)
Dec 16, 2011 6.652 6.677 6.528 6.543 6,978,808 -0.06(-0.91%)
Dec 15, 2011 6.669 6.679 6.573 6.603 4,628,823 +0.05(+0.79%)
Dec 14, 2011 6.584 6.633 6.513 6.551 5,866,194 -0.07(-1.03%)
Dec 13, 2011 6.797 6.843 6.573 6.620 6,814,987 -0.15(-2.17%)
Dec 12, 2011 6.854 6.867 6.709 6.767 7,358,039 -0.18(-2.63%)
Dec 09, 2011 6.810 6.979 6.797 6.949 7,251,314 +0.18(+2.65%)
Dec 08, 2011 6.935 6.935 6.764 6.769 9,353,725 -0.20(-2.85%)
Dec 07, 2011 7.050 7.050 6.908 6.968 8,936,609 -0.15(-2.14%)
Dec 06, 2011 7.107 7.167 7.069 7.121 4,169,121 -0.01(-0.19%)
Dec 05, 2011 7.191 7.216 7.063 7.134 5,721,121 +0.08(+1.16%)
Dec 02, 2011 7.189 7.216 7.004 7.053 6,506,432 -0.05(-0.77%)
Dec 01, 2011 7.099 7.148 7.042 7.107 6,526,686 -0.04(-0.57%)
Nov 30, 2011 7.115 7.159 6.987 7.148 9,408,830 +0.34(+4.96%)
Nov 29, 2011 6.878 6.935 6.807 6.810 3,530,392 -0.06(-0.87%)
Nov 28, 2011 6.895 6.925 6.816 6.870 6,472,315 +0.19(+2.77%)
Nov 25, 2011 6.699 6.764 6.679 6.685 3,078,373 -0.02(-0.24%)
Nov 23, 2011 6.739 6.783 6.701 6.701 6,667,219 -0.12(-1.80%)
Nov 22, 2011 6.837 6.905 6.802 6.824 5,210,119 -0.03(-0.40%)
Nov 21, 2011 6.856 6.909 6.794 6.851 6,350,960 -0.14(-1.99%)
Nov 18, 2011 6.995 7.042 6.919 6.990 4,908,325 +0.06(+0.90%)
Nov 17, 2011 7.012 7.039 6.895 6.927 7,919,070 -0.09(-1.24%)
Nov 16, 2011 7.121 7.161 6.984 7.014 9,687,326 -0.24(-3.30%)
Nov 15, 2011 7.186 7.300 7.093 7.254 6,094,014 +0.08(+1.06%)
Nov 14, 2011 7.148 7.235 7.096 7.178 6,742,240 -0.04(-0.57%)
Nov 11, 2011 7.096 7.262 7.077 7.219 6,888,657 +0.23(+3.23%)
Nov 10, 2011 7.006 7.033 6.870 6.993 7,393,166 +0.12(+1.78%)
Nov 09, 2011 6.911 6.963 6.859 6.870 11,575,927 -0.21(-2.96%)
Nov 08, 2011 7.028 7.112 6.965 7.080 7,610,692 +0.09(+1.32%)
Nov 07, 2011 6.884 7.005 6.835 6.987 5,521,131 +0.10(+1.42%)
Nov 04, 2011 6.791 6.919 6.767 6.889 7,085,070 -0.00(-0.04%)
Nov 03, 2011 6.807 6.979 6.655 6.892 10,138,897 +0.17(+2.51%)
Nov 02, 2011 6.704 6.802 6.582 6.723 10,200,946 +0.09(+1.35%)
Nov 01, 2011 6.562 6.876 6.336 6.633 27,032,216 -0.19(-2.75%)
Oct 31, 2011 6.927 6.933 6.818 6.821 6,803,764 -0.17(-2.49%)
Oct 28, 2011 6.976 7.080 6.957 6.995 8,087,210 -0.02(-0.27%)
Oct 27, 2011 6.854 7.080 6.742 7.014 14,031,825 +0.39(+5.96%)
Oct 26, 2011 6.699 6.876 6.443 6.620 18,875,596 -0.04(-0.57%)
Oct 25, 2011 6.930 6.976 6.647 6.658 12,258,010 -0.32(-4.60%)
Oct 24, 2011 6.832 7.044 6.821 6.979 7,757,299 +0.14(+2.07%)
Oct 21, 2011 6.925 6.938 6.767 6.837 9,101,233 +0.00(+0.04%)
Oct 20, 2011 6.742 6.886 6.701 6.835 8,274,218 +0.08(+1.13%)
Oct 19, 2011 6.821 6.955 6.723 6.758 8,752,454 -0.07(-1.00%)
Oct 18, 2011 6.786 6.859 6.633 6.827 15,515,881 +0.04(+0.60%)
Oct 17, 2011 6.859 6.949 6.761 6.786 6,076,915 -0.15(-2.12%)
Oct 14, 2011 7.009 7.025 6.867 6.933 7,190,384 +0.02(+0.35%)
Oct 13, 2011 6.846 6.960 6.775 6.908 10,055,532 +0.02(+0.32%)
Oct 12, 2011 6.984 7.069 6.848 6.886 16,946,470 +0.06(+0.88%)
Oct 11, 2011 6.756 6.933 6.718 6.827 6,505,426 -0.01(-0.20%)
Oct 10, 2011 6.709 6.859 6.685 6.840 6,737,682 +0.28(+4.19%)
Oct 07, 2011 6.677 6.712 6.483 6.565 10,277,451 -0.09(-1.35%)
Oct 06, 2011 6.601 6.670 6.353 6.655 6,709,643 +0.16(+2.39%)
Oct 05, 2011 6.276 6.571 6.168 6.500 14,116,746 +0.25(+4.05%)
Oct 04, 2011 5.982 6.266 5.906 6.247 14,160,089 +0.17(+2.82%)
Oct 03, 2011 6.249 6.462 6.067 6.075 9,729,023 -0.23(-3.59%)
Sep 30, 2011 6.448 6.473 6.301 6.301 7,924,175 -0.25(-3.82%)
Sep 29, 2011 6.701 6.723 6.309 6.551 11,069,703 +0.02(+0.29%)
Sep 28, 2011 6.775 6.775 6.522 6.532 9,604,916 -0.29(-4.31%)
Sep 27, 2011 7.009 7.077 6.775 6.827 11,440,976 +0.02(+0.32%)
Sep 26, 2011 6.731 6.824 6.535 6.805 9,307,191 +0.16(+2.46%)
Sep 23, 2011 6.486 6.660 6.448 6.641 10,464,371 +0.11(+1.63%)
Sep 22, 2011 6.353 6.595 6.263 6.535 17,683,686 -0.05(-0.74%)
Sep 21, 2011 6.728 6.805 6.573 6.584 10,068,771 -0.14(-2.11%)
Sep 20, 2011 6.780 6.881 6.633 6.726 9,225,373 -0.02(-0.36%)
Sep 19, 2011 6.748 6.821 6.565 6.750 9,760,958 -0.13(-1.90%)
Sep 16, 2011 6.914 7.020 6.767 6.881 25,619,956 +0.04(+0.52%)
Sep 15, 2011 6.565 6.867 6.519 6.846 15,292,956 +0.37(+5.72%)
Sep 14, 2011 6.475 6.590 6.336 6.475 11,369,242 +0.06(+0.89%)
Sep 13, 2011 6.244 6.473 6.189 6.418 10,411,594 +0.20(+3.29%)
Sep 12, 2011 5.947 6.219 5.912 6.214 10,964,847 +0.15(+2.52%)
Sep 09, 2011 6.214 6.266 6.049 6.061 8,859,818 -0.24(-3.80%)
Sep 08, 2011 6.339 6.424 6.249 6.301 9,482,539 -0.11(-1.78%)
Sep 07, 2011 6.306 6.441 6.173 6.415 13,244,912 +0.51(+8.62%)
Sep 06, 2011 5.849 5.980 5.814 5.906 13,249,169 -0.24(-3.86%)
Sep 02, 2011 6.146 6.244 6.042 6.143 6,947,434 -0.16(-2.55%)
Sep 01, 2011 6.494 6.500 6.282 6.304 6,538,588 -0.15(-2.28%)
Aug 31, 2011 6.421 6.551 6.355 6.451 8,969,441 +0.07(+1.11%)
Aug 30, 2011 6.325 6.443 6.255 6.380 6,936,501 -0.01(-0.09%)
Aug 29, 2011 6.274 6.391 6.232 6.385 6,888,917 +0.20(+3.17%)
Aug 26, 2011 6.001 6.236 5.912 6.189 5,626,277 +0.13(+2.20%)
Aug 25, 2011 6.375 6.380 5.996 6.056 6,126,408 -0.22(-3.51%)
Aug 24, 2011 6.124 6.296 6.067 6.276 7,511,547 +0.19(+3.09%)
Aug 23, 2011 5.912 6.094 5.737 6.089 11,135,440 +0.38(+6.58%)
Aug 22, 2011 5.901 5.939 5.691 5.713 6,044,865 -0.06(-1.04%)
Aug 19, 2011 5.789 6.018 5.759 5.773 6,892,336 -0.11(-1.90%)
Aug 18, 2011 6.023 6.034 5.841 5.884 8,805,128 -0.34(-5.51%)
Aug 17, 2011 6.306 6.399 6.195 6.227 6,299,997 -0.03(-0.44%)
Aug 16, 2011 6.345 6.451 6.021 6.255 20,237,970 -0.18(-2.75%)
Aug 15, 2011 6.320 6.459 6.306 6.432 4,808,009 +0.18(+2.83%)
Aug 12, 2011 6.483 6.573 6.230 6.255 8,056,750 -0.16(-2.42%)
Aug 11, 2011 6.053 6.520 5.950 6.410 16,167,714 +0.56(+9.64%)
Aug 10, 2011 6.015 6.165 5.784 5.846 17,113,026 -0.31(-5.08%)
Aug 09, 2011 5.784 6.162 5.582 6.159 19,906,560 +0.60(+10.88%)
Aug 08, 2011 6.053 6.178 5.533 5.555 21,256,668 -0.65(-10.49%)
Aug 05, 2011 6.263 6.396 6.083 6.206 21,110,234 +0.10(+1.70%)
Aug 04, 2011 6.276 6.317 6.097 6.102 12,769,610 -0.29(-4.60%)
Aug 03, 2011 6.366 6.437 6.198 6.396 8,325,169 +0.03(+0.47%)
Aug 02, 2011 6.494 6.541 6.296 6.366 10,170,160 -0.22(-3.35%)
Aug 01, 2011 6.630 6.663 6.473 6.587 8,300,843 +0.03(+0.50%)
Jul 29, 2011 6.448 6.677 6.399 6.554 6,779,401 +0.02(+0.29%)
Jul 28, 2011 6.418 6.633 6.418 6.535 9,369,083 +0.14(+2.13%)
Jul 27, 2011 6.682 6.726 6.301 6.399 14,514,028 -0.22(-3.25%)
Jul 26, 2011 6.551 6.620 6.524 6.614 5,827,354 +0.04(+0.62%)
Jul 25, 2011 6.502 6.603 6.467 6.573 6,723,973 -0.02(-0.25%)
Jul 22, 2011 6.576 6.590 6.478 6.590 3,725,373 +0.10(+1.51%)
Jul 21, 2011 6.413 6.535 6.385 6.492 7,628,889 +0.12(+1.92%)
Jul 20, 2011 6.429 6.443 6.339 6.369 5,972,731 +0.01(+0.13%)
Jul 19, 2011 6.263 6.399 6.255 6.361 8,422,562 +0.16(+2.59%)
Jul 18, 2011 6.418 6.418 6.192 6.200 7,618,297 -0.25(-3.88%)
Jul 15, 2011 6.453 6.475 6.354 6.451 5,330,252 +0.04(+0.64%)
Jul 14, 2011 6.497 6.541 6.394 6.410 4,694,707 -0.08(-1.18%)
Jul 13, 2011 6.535 6.602 6.475 6.486 4,325,931 -0.02(-0.38%)
Jul 12, 2011 6.579 6.631 6.505 6.511 6,510,267 -0.06(-0.91%)
Jul 11, 2011 6.797 6.807 6.557 6.571 8,687,489 -0.34(-4.89%)
Jul 08, 2011 6.922 6.933 6.837 6.908 5,499,170 -0.11(-1.59%)
Jul 07, 2011 7.033 7.080 6.957 7.020 9,317,485 +0.05(+0.70%)
Jul 06, 2011 7.096 7.110 6.960 6.971 9,021,101 -0.18(-2.55%)
Jul 05, 2011 6.947 7.167 6.947 7.153 5,552,439 +0.04(+0.57%)
Jul 01, 2011 6.873 7.131 6.865 7.112 7,096,061 +0.22(+3.24%)
Jun 30, 2011 6.895 6.927 6.837 6.889 9,968,315 +0.04(+0.64%)
Jun 29, 2011 6.557 6.848 6.551 6.846 10,588,191 +0.31(+4.71%)
Jun 28, 2011 6.470 6.551 6.407 6.538 5,571,076 +0.09(+1.44%)
Jun 27, 2011 6.355 6.467 6.345 6.445 5,101,349 +0.08(+1.20%)
Jun 24, 2011 6.385 6.418 6.331 6.369 7,180,722 +0.01(+0.17%)
Jun 23, 2011 6.478 6.486 6.268 6.358 11,598,006 -0.17(-2.59%)
Jun 22, 2011 6.601 6.660 6.519 6.527 3,746,713 -0.08(-1.28%)
Jun 21, 2011 6.530 6.633 6.513 6.611 5,473,947 +0.12(+1.89%)
Jun 20, 2011 6.478 6.513 6.448 6.489 3,093,055 +0.02(+0.25%)
Jun 17, 2011 6.538 6.538 6.456 6.473 5,564,917 +0.01(+0.17%)
Jun 16, 2011 6.404 6.516 6.375 6.462 8,823,836 +0.06(+0.94%)
Jun 15, 2011 6.530 6.546 6.388 6.402 7,108,790 -0.18(-2.77%)
Jun 14, 2011 6.560 6.614 6.522 6.584 6,309,369 +0.10(+1.60%)
Jun 13, 2011 6.500 6.524 6.445 6.481 4,384,169 +0.00(+0.00%)
Jun 10, 2011 6.551 6.568 6.453 6.481 5,706,494 -0.10(-1.45%)
Jun 09, 2011 6.601 6.620 6.467 6.576 8,406,496 +0.20(+3.16%)
Jun 08, 2011 6.440 6.489 6.369 6.375 4,871,843 -0.10(-1.60%)
Jun 07, 2011 6.434 6.576 6.429 6.478 7,615,976 +0.07(+1.15%)
Jun 06, 2011 6.541 6.592 6.391 6.404 5,796,858 -0.17(-2.53%)
Jun 03, 2011 6.630 6.650 6.565 6.571 4,830,319 -0.22(-3.29%)
May 24, 2011 6.807 6.851 6.750 6.794 6,428,628 +0.00(+0.04%)
May 23, 2011 6.840 6.884 6.783 6.791 7,242,798 -0.15(-2.20%)
May 20, 2011 7.088 7.104 6.944 6.944 4,988,377 -0.17(-2.41%)
May 19, 2011 7.140 7.191 7.080 7.115 5,843,770 -0.02(-0.23%)
May 18, 2011 7.058 7.131 7.031 7.131 5,996,367 +0.07(+0.92%)
May 17, 2011 7.159 7.175 7.042 7.066 12,458,411 -0.08(-1.07%)
May 16, 2011 7.202 7.646 7.131 7.142 35,863,972 -0.19(-2.53%)
May 13, 2011 7.420 7.450 7.308 7.328 4,231,288 -0.08(-1.03%)
May 12, 2011 7.306 7.409 7.232 7.404 6,252,311 +0.05(+0.63%)
May 11, 2011 7.466 7.510 7.319 7.357 5,423,650 -0.12(-1.60%)
May 10, 2011 7.434 7.502 7.377 7.477 3,641,997 +0.02(+0.33%)
May 09, 2011 7.246 7.456 7.219 7.453 5,323,737 +0.21(+2.93%)
May 06, 2011 7.251 7.352 7.210 7.240 6,018,420 +0.02(+0.30%)
May 05, 2011 7.219 7.289 7.172 7.219 8,082,964 -0.02(-0.30%)
May 04, 2011 7.317 7.317 7.148 7.240 8,730,163 -0.05(-0.67%)
May 03, 2011 7.407 7.415 7.240 7.289 6,248,028 -0.10(-1.36%)
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.