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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2005 4.086 4.140 4.031 4.083 2,252,531 +0.00(+0.00%)
Apr 29, 2005 4.009 4.222 4.009 4.083 2,672,846 -0.00(-0.07%)
Apr 28, 2005 3.949 4.140 3.949 4.086 4,598,840 +0.16(+4.09%)
Apr 27, 2005 3.800 4.031 3.691 3.925 3,092,974 +0.09(+2.27%)
Apr 26, 2005 3.900 3.969 3.781 3.838 7,572,334 -0.11(-2.69%)
Apr 25, 2005 3.620 4.009 3.612 3.944 11,030,925 +0.29(+7.82%)
Apr 22, 2005 3.021 3.854 3.018 3.658 28,018,214 +0.76(+26.10%)
Apr 21, 2005 2.846 2.996 2.724 2.901 5,084,476 +0.07(+2.40%)
Apr 20, 2005 2.955 2.983 2.819 2.833 1,069,198 -0.12(-3.97%)
Apr 19, 2005 2.901 2.955 2.901 2.950 1,242,434 +0.05(+1.79%)
Apr 18, 2005 2.846 2.969 2.827 2.898 1,836,438 +0.05(+1.72%)
Apr 15, 2005 2.792 2.942 2.672 2.849 3,943,349 -0.02(-0.85%)
Apr 14, 2005 2.893 2.942 2.860 2.874 1,089,196 -0.02(-0.66%)
Apr 13, 2005 2.936 2.944 2.860 2.893 662,121 -0.03(-1.03%)
Apr 12, 2005 2.825 2.963 2.825 2.923 756,237 +0.05(+1.90%)
Apr 11, 2005 2.996 3.004 2.819 2.868 480,154 -0.10(-3.31%)
Apr 08, 2005 2.934 3.002 2.934 2.966 612,279 +0.01(+0.18%)
Apr 07, 2005 2.950 2.988 2.914 2.961 301,987 +0.02(+0.84%)
Apr 06, 2005 2.972 3.002 2.909 2.936 615,712 +0.01(+0.47%)
Apr 05, 2005 2.874 2.953 2.873 2.923 742,711 -0.01(-0.19%)
Apr 04, 2005 2.827 2.955 2.822 2.928 1,104,751 +0.08(+2.82%)
Apr 01, 2005 2.991 2.991 2.803 2.848 2,086,681 -0.07(-2.29%)
Mar 31, 2005 2.942 2.996 2.890 2.914 1,525,004 -0.01(-0.37%)
Mar 30, 2005 3.004 3.015 2.893 2.925 1,115,901 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.966 2.980 1,271,541 -0.06(-1.88%)
Mar 28, 2005 2.991 3.075 2.942 3.037 995,429 +0.01(+0.45%)
Mar 24, 2005 2.993 3.064 2.942 3.023 1,193,389 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.917 2.944 799,562 -0.07(-2.17%)
Mar 22, 2005 3.130 3.130 2.985 3.010 1,634,601 -0.12(-3.75%)
Mar 21, 2005 3.064 3.230 3.010 3.127 2,765,302 +0.03(+1.06%)
Mar 18, 2005 3.015 3.111 2.999 3.094 1,565,554 +0.08(+2.62%)
Mar 17, 2005 2.993 3.034 2.925 3.015 941,295 +0.03(+0.91%)
Mar 16, 2005 2.928 2.996 2.887 2.988 881,331 +0.05(+1.86%)
Mar 15, 2005 2.879 2.983 2.871 2.934 3,934,155 +0.09(+3.06%)
Mar 14, 2005 2.860 2.874 2.735 2.846 1,814,700 +0.04(+1.55%)
Mar 11, 2005 2.743 2.822 2.710 2.803 1,828,765 +0.04(+1.28%)
Mar 10, 2005 2.805 2.857 2.737 2.767 902,173 -0.04(-1.55%)
Mar 09, 2005 2.879 2.905 2.792 2.811 2,060,240 -0.10(-3.55%)
Mar 08, 2005 2.969 3.037 2.887 2.914 1,943,260 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.958 2.977 3,633,086 +0.06(+2.15%)
Mar 04, 2005 2.931 2.966 2.876 2.914 836,999 -0.02(-0.65%)
Mar 03, 2005 2.969 3.075 2.887 2.934 1,602,958 -0.02(-0.83%)
Mar 02, 2005 2.857 3.045 2.814 2.958 1,762,526 +0.07(+2.26%)
Mar 01, 2005 2.917 2.961 2.781 2.893 918,085 +0.02(+0.76%)
Feb 28, 2005 2.860 2.917 2.814 2.871 1,464,823 +0.01(+0.38%)
Feb 25, 2005 2.620 2.887 2.588 2.860 2,418,998 +0.23(+8.81%)
Feb 24, 2005 2.588 2.656 2.588 2.628 559,107 -0.01(-0.31%)
Feb 23, 2005 2.642 2.669 2.588 2.637 2,024,778 -0.01(-0.51%)
Feb 22, 2005 2.697 2.697 2.601 2.650 1,473,605 -0.08(-2.99%)
Feb 18, 2005 2.645 2.751 2.560 2.732 4,020,675 +0.05(+1.83%)
Feb 17, 2005 2.778 2.778 2.656 2.683 2,568,275 -0.08(-2.96%)
Feb 16, 2005 2.765 2.778 2.716 2.765 2,927,190 +0.03(+1.00%)
Feb 15, 2005 2.863 2.863 2.667 2.737 2,339,311 -0.11(-3.92%)
Feb 14, 2005 2.871 2.901 2.808 2.849 3,681,643 -0.01(-0.38%)
Feb 11, 2005 2.928 2.969 2.746 2.860 5,468,614 +0.22(+8.14%)
Feb 10, 2005 2.588 2.901 2.495 2.645 32,669,866 +0.00(+0.10%)
Feb 09, 2005 2.697 2.724 2.615 2.642 1,103,205 -0.05(-2.02%)
Feb 08, 2005 2.732 2.737 2.683 2.697 1,695,972 -0.04(-1.30%)
Feb 07, 2005 2.642 2.805 2.615 2.732 1,709,291 +0.11(+4.37%)
Feb 04, 2005 2.370 2.697 2.370 2.618 1,798,270 +0.25(+10.46%)
Feb 03, 2005 2.261 2.381 2.261 2.370 169,763 +0.08(+3.57%)
Feb 02, 2005 2.261 2.315 2.220 2.288 231,515 +0.03(+1.20%)
Feb 01, 2005 2.356 2.356 2.261 2.261 101,366 -0.07(-3.04%)
Jan 31, 2005 2.348 2.356 2.332 2.332 175,424 -0.02(-1.04%)
Jan 28, 2005 2.307 2.356 2.296 2.356 152,085 +0.05(+2.37%)
Jan 27, 2005 2.255 2.318 2.247 2.302 178,097 +0.05(+2.05%)
Jan 26, 2005 2.225 2.288 2.179 2.255 347,732 +0.05(+2.22%)
Jan 25, 2005 2.329 2.329 2.070 2.206 878,691 -0.05(-2.41%)
Jan 24, 2005 2.288 2.342 2.234 2.261 200,639 -0.04(-1.78%)
Jan 21, 2005 2.332 2.370 2.288 2.302 75,997 -0.06(-2.65%)
Jan 20, 2005 2.261 2.397 2.220 2.364 147,808 +0.08(+3.33%)
Jan 19, 2005 2.342 2.345 2.274 2.288 92,151 -0.11(-4.55%)
Jan 18, 2005 2.288 2.479 2.206 2.397 296,212 +0.13(+5.77%)
Jan 14, 2005 2.370 2.383 2.261 2.266 190,873 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.220 2.370 542,281 -0.15(-5.95%)
Jan 12, 2005 2.547 2.547 2.492 2.519 57,089 -0.05(-2.12%)
Jan 11, 2005 2.560 2.642 2.533 2.574 174,793 +0.01(+0.53%)
Jan 10, 2005 2.484 2.560 2.465 2.560 117,296 +0.08(+3.07%)
Jan 07, 2005 2.656 2.656 2.479 2.484 247,585 -0.19(-6.94%)
Jan 06, 2005 2.664 2.724 2.642 2.669 131,566 +0.01(+0.51%)
Jan 05, 2005 2.672 2.724 2.628 2.656 255,012 -0.03(-1.02%)
Jan 04, 2005 2.778 2.792 2.656 2.683 176,775 -0.08(-2.96%)
Jan 03, 2005 2.860 2.887 2.737 2.765 229,694 -0.01(-0.49%)
Dec 31, 2004 2.792 2.860 2.765 2.778 385,859 +0.03(+1.09%)
Dec 30, 2004 2.588 2.792 2.574 2.748 616,787 +0.19(+7.34%)
Dec 29, 2004 2.560 2.683 2.536 2.560 694,987 +0.03(+1.08%)
Dec 28, 2004 2.533 2.547 2.509 2.533 136,574 +0.03(+1.09%)
Dec 27, 2004 2.588 2.588 2.506 2.506 98,025 -0.05(-2.13%)
Dec 23, 2004 2.506 2.588 2.495 2.560 431,751 +0.07(+2.62%)
Dec 22, 2004 2.697 2.697 2.492 2.495 367,502 -0.16(-6.15%)
Dec 21, 2004 2.628 2.724 2.628 2.658 605,406 +0.03(+1.14%)
Dec 20, 2004 2.492 2.737 2.492 2.628 623,029 +0.15(+6.04%)
Dec 17, 2004 2.479 2.533 2.465 2.479 117,850 -0.08(-3.29%)
Dec 16, 2004 2.519 2.669 2.500 2.563 522,066 +0.07(+2.84%)
Dec 15, 2004 2.302 2.669 2.302 2.492 1,137,019 +0.22(+9.71%)
Dec 14, 2004 1.879 2.315 1.879 2.272 533,080 +0.42(+22.65%)
Dec 13, 2004 1.852 1.852 1.839 1.852 53,601 -0.01(-0.73%)
Dec 10, 2004 1.825 1.866 1.814 1.866 451,943 +0.10(+5.39%)
Dec 09, 2004 1.833 1.833 1.770 1.770 58,741 -0.05(-2.99%)
Dec 08, 2004 1.825 1.839 1.787 1.825 111,242 +0.00(+0.00%)
Dec 07, 2004 1.893 1.893 1.825 1.825 59,475 -0.07(-3.87%)
Dec 06, 2004 1.866 1.920 1.839 1.898 93,619 +0.02(+1.01%)
Dec 03, 2004 1.828 1.879 1.828 1.879 16,153 +0.01(+0.73%)
Dec 02, 2004 1.907 1.907 1.825 1.866 60,577 -0.04(-2.14%)
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.