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: 12:42 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 (%)
Feb 29, 2008 11.61 11.71 11.10 11.31 20,683,588 -0.37(-3.17%)
Feb 28, 2008 11.38 11.73 11.26 11.68 14,868,436 +0.35(+3.10%)
Feb 27, 2008 11.24 11.49 11.13 11.33 7,103,568 +0.13(+1.17%)
Feb 26, 2008 11.05 11.36 10.87 11.19 9,973,343 +0.14(+1.26%)
Feb 25, 2008 11.01 11.14 10.72 11.06 9,289,068 +0.05(+0.47%)
Feb 22, 2008 10.85 11.03 10.68 11.00 7,053,692 +0.12(+1.10%)
Feb 21, 2008 10.85 11.09 10.57 10.88 28,049,718 +0.23(+2.20%)
Feb 20, 2008 10.87 10.96 10.52 10.65 23,114,218 -0.65(-5.72%)
Feb 19, 2008 11.59 11.61 11.19 11.30 8,348,863 +0.00(+0.00%)
Feb 18, 2008 11.44 11.55 11.01 11.30 6,102,506 +0.00(+0.00%)
Feb 15, 2008 11.44 11.55 11.01 11.30 6,102,139 -0.21(-1.82%)
Feb 14, 2008 11.67 11.70 11.48 11.51 9,498,996 +0.01(+0.07%)
Feb 13, 2008 11.30 11.51 11.10 11.50 8,746,621 +0.13(+1.10%)
Feb 12, 2008 11.29 11.52 11.16 11.37 5,873,674 +0.17(+1.56%)
Feb 11, 2008 11.08 11.36 10.82 11.20 4,992,479 +0.09(+0.83%)
Feb 08, 2008 10.83 11.22 10.83 11.10 5,265,830 +0.19(+1.72%)
Feb 07, 2008 10.93 11.20 10.83 10.92 11,655,580 -0.02(-0.20%)
Feb 06, 2008 11.41 11.68 10.88 10.94 11,164,881 -0.51(-4.45%)
Feb 05, 2008 12.26 12.42 11.36 11.45 11,808,121 -0.99(-7.97%)
Feb 04, 2008 12.53 12.58 12.33 12.44 7,053,637 -0.04(-0.35%)
Feb 01, 2008 12.53 12.69 12.35 12.48 8,112,108 -0.12(-0.95%)
Jan 31, 2008 11.44 12.67 11.29 12.60 12,942,042 +0.44(+3.63%)
Jan 30, 2008 12.28 12.79 12.03 12.16 12,469,502 -0.23(-1.85%)
Jan 29, 2008 12.18 12.45 11.97 12.39 7,790,468 +0.39(+3.22%)
Jan 28, 2008 11.73 12.03 11.33 12.00 6,501,113 +0.30(+2.54%)
Jan 25, 2008 12.14 12.31 11.58 11.71 8,882,080 -0.26(-2.18%)
Jan 24, 2008 11.48 12.16 11.37 11.97 13,737,423 +0.66(+5.88%)
Jan 23, 2008 10.51 11.35 10.35 11.30 10,334,329 +0.41(+3.72%)
Jan 22, 2008 9.558 11.02 9.465 10.90 16,240,921 +0.70(+6.84%)
Jan 21, 2008 10.39 10.53 9.988 10.20 11,420,474 +0.00(+0.00%)
Jan 18, 2008 10.39 10.53 9.988 10.20 11,420,474 -0.08(-0.82%)
Jan 17, 2008 11.26 11.39 10.14 10.29 14,767,598 -0.84(-7.59%)
Jan 16, 2008 11.91 11.92 10.86 11.13 18,807,852 -0.90(-7.51%)
Jan 15, 2008 12.47 12.47 11.97 12.03 7,503,467 -0.65(-5.09%)
Jan 14, 2008 12.64 12.68 12.50 12.68 6,879,986 +0.12(+0.98%)
Jan 11, 2008 12.43 12.71 12.23 12.56 5,314,075 +0.02(+0.17%)
Jan 10, 2008 12.19 12.66 12.04 12.53 6,601,774 +0.34(+2.77%)
Jan 09, 2008 11.91 12.24 11.68 12.20 9,071,573 +0.34(+2.90%)
Jan 08, 2008 12.20 12.60 11.79 11.85 6,429,235 -0.56(-4.50%)
Jan 07, 2008 12.15 12.47 11.61 12.41 10,984,005 +0.25(+2.08%)
Jan 04, 2008 12.67 12.72 12.08 12.16 6,835,140 -0.73(-5.68%)
Jan 03, 2008 13.12 13.22 12.82 12.89 5,212,302 -0.25(-1.87%)
Jan 02, 2008 13.56 13.59 13.07 13.14 5,727,760 -0.34(-2.55%)
Jan 01, 2008 13.47 13.57 13.42 13.48 5,322,479 +0.00(+0.00%)
Dec 31, 2007 13.47 13.57 13.42 13.48 5,322,479 +0.10(+0.75%)
Dec 28, 2007 13.26 13.48 13.20 13.38 4,039,512 +0.14(+1.05%)
Dec 27, 2007 13.62 13.62 13.21 13.24 3,851,752 -0.38(-2.78%)
Dec 26, 2007 13.41 13.62 13.32 13.62 5,217,955 +0.28(+2.06%)
Dec 24, 2007 13.36 13.42 13.13 13.34 2,499,235 +0.08(+0.59%)
Dec 21, 2007 13.25 13.39 13.06 13.26 7,572,382 +0.26(+1.97%)
Dec 20, 2007 12.76 13.02 12.70 13.01 4,129,229 +0.34(+2.71%)
Dec 19, 2007 12.49 12.82 12.47 12.67 5,735,290 +0.25(+2.00%)
Dec 18, 2007 12.87 12.97 12.35 12.42 6,799,723 -0.34(-2.65%)
Dec 17, 2007 12.67 12.94 12.59 12.76 8,259,777 +0.02(+0.17%)
Dec 14, 2007 12.69 12.79 12.53 12.73 5,720,443 +0.02(+0.13%)
Dec 13, 2007 12.36 12.74 12.26 12.72 6,265,170 +0.36(+2.89%)
Dec 12, 2007 12.67 12.79 12.16 12.36 8,491,917 -0.10(-0.81%)
Dec 11, 2007 12.99 13.03 12.39 12.46 8,680,658 -0.53(-4.05%)
Dec 10, 2007 12.61 13.10 12.52 12.99 14,414,542 +0.51(+4.10%)
Dec 07, 2007 12.15 12.56 12.13 12.47 9,918,636 +0.44(+3.64%)
Dec 06, 2007 11.97 12.24 11.96 12.04 9,910,735 +0.08(+0.68%)
Dec 05, 2007 11.88 11.97 11.82 11.95 6,997,829 +0.18(+1.50%)
Dec 04, 2007 11.85 11.96 11.73 11.78 6,521,452 -0.07(-0.62%)
Dec 03, 2007 11.84 11.98 11.68 11.85 7,487,533 +0.04(+0.35%)
Nov 30, 2007 11.92 11.98 11.79 11.81 7,887,575 -0.04(-0.37%)
Nov 29, 2007 11.73 11.90 11.72 11.85 6,883,565 +0.03(+0.28%)
Nov 28, 2007 11.75 11.90 11.70 11.82 7,923,708 +0.22(+1.90%)
Nov 27, 2007 11.77 11.89 11.47 11.60 9,113,929 -0.22(-1.87%)
Nov 26, 2007 11.88 11.98 11.74 11.82 9,148,033 -0.06(-0.53%)
Nov 23, 2007 11.95 11.97 11.73 11.88 6,384,624 +0.08(+0.65%)
Nov 21, 2007 11.65 11.88 11.52 11.81 8,456,456 +0.10(+0.81%)
Nov 20, 2007 11.73 11.85 11.48 11.71 12,597,841 +0.27(+2.38%)
Nov 19, 2007 11.45 11.70 11.19 11.44 11,051,998 +0.02(+0.14%)
Nov 16, 2007 11.40 11.54 11.13 11.42 8,569,284 +0.09(+0.79%)
Nov 15, 2007 11.83 11.83 11.12 11.33 10,410,638 -0.24(-2.09%)
Nov 14, 2007 11.69 11.86 11.47 11.58 14,334,180 +0.04(+0.31%)
Nov 13, 2007 11.11 11.69 11.10 11.54 12,753,466 +0.48(+4.31%)
Nov 12, 2007 11.33 11.34 10.70 11.06 20,418,190 -0.17(-1.50%)
Nov 09, 2007 11.06 11.71 10.54 11.23 39,598,332 -1.13(-9.16%)
Nov 08, 2007 12.82 13.00 12.01 12.37 16,714,177 -0.49(-3.83%)
Nov 07, 2007 13.36 13.75 12.80 12.86 15,121,223 -0.44(-3.28%)
Nov 06, 2007 13.10 13.70 13.00 13.29 21,069,198 +0.29(+2.22%)
Nov 05, 2007 12.53 13.18 12.53 13.01 9,045,591 +0.26(+2.01%)
Nov 02, 2007 12.55 12.80 12.41 12.75 11,436,147 +0.33(+2.68%)
Nov 01, 2007 12.67 12.81 12.40 12.42 7,044,760 -0.30(-2.38%)
Oct 31, 2007 12.71 12.79 12.57 12.72 9,746,963 +0.17(+1.35%)
Oct 30, 2007 12.73 13.07 12.53 12.55 13,602,970 -0.04(-0.28%)
Oct 29, 2007 12.13 12.70 11.88 12.59 9,744,635 +0.51(+4.26%)
Oct 26, 2007 12.11 12.21 11.95 12.07 13,955,391 +0.18(+1.49%)
Oct 25, 2007 11.68 12.12 11.59 11.89 16,514,800 +0.32(+2.75%)
Oct 24, 2007 11.56 11.95 11.39 11.58 18,222,590 +0.11(+1.00%)
Oct 23, 2007 11.43 11.64 11.21 11.46 20,615,302 +0.18(+1.57%)
Oct 22, 2007 10.90 11.51 10.71 11.28 8,830,714 +0.39(+3.57%)
Oct 19, 2007 10.93 11.02 10.81 10.90 7,592,941 -0.03(-0.27%)
Oct 18, 2007 10.96 11.04 10.86 10.93 8,150,150 -0.12(-1.09%)
Oct 17, 2007 11.14 11.26 10.80 11.04 8,535,904 +0.10(+0.87%)
Oct 16, 2007 10.95 11.07 10.70 10.95 8,779,395 -0.04(-0.40%)
Oct 15, 2007 11.17 11.17 10.81 10.99 6,991,995 -0.19(-1.73%)
Oct 12, 2007 11.06 11.38 11.03 11.19 6,495,334 -0.15(-1.34%)
Oct 11, 2007 11.51 11.54 11.00 11.34 14,002,374 -0.32(-2.71%)
Oct 10, 2007 11.45 11.79 11.32 11.66 11,103,074 +0.20(+1.78%)
Oct 09, 2007 11.18 11.48 11.17 11.45 10,238,705 +0.35(+3.11%)
Oct 08, 2007 11.06 11.43 10.95 11.10 7,400,838 +0.07(+0.67%)
Oct 05, 2007 10.74 11.12 10.69 11.03 7,810,869 +0.39(+3.66%)
Oct 04, 2007 10.66 10.81 10.49 10.64 4,234,318 -0.04(-0.36%)
Oct 03, 2007 10.67 10.85 10.62 10.68 9,818,870 +0.13(+1.19%)
Oct 02, 2007 10.48 10.66 10.42 10.55 6,179,051 +0.05(+0.49%)
Oct 01, 2007 10.31 10.55 10.26 10.50 6,416,613 +0.24(+2.34%)
Sep 28, 2007 10.28 10.36 10.12 10.26 3,836,762 -0.01(-0.05%)
Sep 27, 2007 10.20 10.30 10.15 10.27 6,402,258 +0.07(+0.72%)
Sep 26, 2007 10.01 10.26 9.901 10.20 11,353,872 +0.32(+3.23%)
Sep 25, 2007 9.675 9.882 9.672 9.876 5,650,199 +0.11(+1.09%)
Sep 24, 2007 9.724 9.917 9.160 9.770 10,013,103 +0.07(+0.76%)
Sep 21, 2007 10.02 10.08 9.686 9.697 13,428,526 -0.25(-2.49%)
Sep 20, 2007 10.38 10.62 9.860 9.945 34,817,852 +0.13(+1.36%)
Sep 19, 2007 9.740 9.942 9.691 9.811 7,917,676 +0.13(+1.38%)
Sep 18, 2007 9.479 9.806 9.356 9.678 5,970,708 +0.31(+3.25%)
Sep 17, 2007 9.452 9.501 9.193 9.373 4,406,164 -0.14(-1.43%)
Sep 14, 2007 9.452 9.539 9.343 9.509 5,330,130 -0.01(-0.14%)
Sep 13, 2007 9.378 9.642 9.285 9.522 6,330,395 +0.14(+1.54%)
Sep 12, 2007 9.220 9.732 9.220 9.378 11,114,837 +0.24(+2.62%)
Sep 11, 2007 9.084 9.334 9.010 9.138 6,377,069 +0.12(+1.36%)
Sep 10, 2007 8.942 9.067 8.855 9.016 5,145,802 +0.14(+1.53%)
Sep 07, 2007 8.833 8.983 8.768 8.880 4,475,655 -0.08(-0.85%)
Sep 06, 2007 8.997 9.046 8.902 8.956 3,521,212 -0.09(-0.99%)
Sep 05, 2007 8.896 9.220 8.896 9.046 6,650,442 +0.06(+0.70%)
Sep 04, 2007 8.907 9.070 8.907 8.983 4,155,289 +0.09(+0.98%)
Aug 31, 2007 8.746 8.956 8.746 8.896 3,266,167 +0.18(+2.03%)
Aug 30, 2007 8.724 8.855 8.667 8.719 4,356,380 -0.10(-1.08%)
Aug 29, 2007 8.675 8.896 8.675 8.814 7,257,963 +0.13(+1.51%)
Aug 28, 2007 8.667 8.836 8.523 8.683 8,437,504 -0.04(-0.41%)
Aug 27, 2007 8.558 8.874 8.550 8.719 9,885,046 +0.16(+1.91%)
Aug 24, 2007 8.351 8.580 8.308 8.555 7,147,496 +0.21(+2.48%)
Aug 23, 2007 8.637 8.675 8.302 8.348 10,266,772 -0.21(-2.45%)
Aug 22, 2007 8.427 8.847 8.427 8.558 7,867,900 +0.11(+1.26%)
Aug 21, 2007 8.637 8.689 8.351 8.452 8,526,468 -0.13(-1.55%)
Aug 20, 2007 9.002 9.198 8.574 8.585 15,462,373 -0.06(-0.72%)
Aug 17, 2007 8.308 8.703 8.043 8.648 19,454,294 +0.57(+7.08%)
Aug 16, 2007 8.313 8.348 7.757 8.076 25,440,756 -0.36(-4.26%)
Aug 15, 2007 8.858 8.858 8.392 8.436 14,934,953 -0.42(-4.77%)
Aug 14, 2007 9.054 9.127 8.806 8.858 13,560,687 -0.11(-1.28%)
Aug 13, 2007 8.866 9.021 8.771 8.972 11,843,113 +0.30(+3.49%)
Aug 10, 2007 8.858 9.078 8.640 8.670 17,093,498 -0.20(-2.24%)
Aug 09, 2007 8.621 9.097 8.564 8.869 23,348,682 +0.29(+3.43%)
Aug 08, 2007 8.681 8.983 8.525 8.574 12,755,243 +0.02(+0.25%)
Aug 07, 2007 8.359 8.648 8.185 8.553 11,057,388 +0.16(+1.92%)
Aug 06, 2007 8.384 8.455 8.035 8.392 13,861,096 +0.05(+0.59%)
Aug 03, 2007 8.346 8.512 8.321 8.343 6,946,665 -0.14(-1.64%)
Aug 02, 2007 8.444 8.574 8.378 8.482 8,582,945 +0.14(+1.70%)
Aug 01, 2007 8.321 8.504 8.182 8.340 7,592,222 -0.04(-0.49%)
Jul 31, 2007 8.613 8.678 8.329 8.381 6,739,211 -0.04(-0.42%)
Jul 30, 2007 8.476 8.495 8.174 8.417 9,404,481 -0.08(-0.90%)
Jul 27, 2007 8.444 8.577 8.288 8.493 8,577,746 +0.01(+0.16%)
Jul 26, 2007 8.648 8.653 8.275 8.479 11,778,721 -0.44(-4.92%)
Jul 25, 2007 8.918 8.934 8.634 8.918 7,680,940 +0.11(+1.24%)
Jul 24, 2007 9.073 9.097 8.784 8.809 7,358,107 -0.32(-3.46%)
Jul 23, 2007 9.127 9.228 9.035 9.125 9,641,228 -0.08(-0.89%)
Jul 20, 2007 9.182 9.288 9.117 9.206 8,010,911 -0.02(-0.27%)
Jul 19, 2007 9.016 9.277 8.934 9.231 27,274,084 +0.44(+5.02%)
Jul 18, 2007 8.771 8.809 8.705 8.790 11,386,378 -0.03(-0.31%)
Jul 17, 2007 8.697 8.899 8.656 8.817 7,378,931 +0.09(+1.06%)
Jul 16, 2007 8.550 9.125 8.417 8.724 16,840,098 +0.14(+1.68%)
Jul 13, 2007 8.716 8.727 8.463 8.580 10,191,149 -0.13(-1.44%)
Jul 12, 2007 8.686 8.743 8.566 8.705 9,801,868 +0.01(+0.06%)
Jul 11, 2007 8.757 8.784 8.531 8.700 11,902,438 -0.03(-0.37%)
Jul 10, 2007 8.624 8.784 8.520 8.732 16,502,586 +0.05(+0.63%)
Jul 09, 2007 8.506 8.716 8.460 8.678 12,786,277 +0.20(+2.31%)
Jul 06, 2007 8.259 8.512 8.242 8.482 7,259,938 +0.21(+2.57%)
Jul 05, 2007 8.065 8.272 8.054 8.269 7,692,031 +0.19(+2.36%)
Jul 03, 2007 8.049 8.199 8.035 8.079 4,621,701 +0.04(+0.54%)
Jul 02, 2007 8.092 8.106 8.000 8.035 4,401,082 -0.06(-0.71%)
Jun 29, 2007 8.090 8.231 7.986 8.092 8,134,301 +0.01(+0.07%)
Jun 28, 2007 8.054 8.291 8.041 8.087 8,870,566 +0.06(+0.75%)
Jun 27, 2007 8.013 8.065 7.913 8.027 7,239,023 -0.04(-0.44%)
Jun 26, 2007 8.125 8.147 7.997 8.062 7,452,784 -0.08(-0.97%)
Jun 25, 2007 8.117 8.245 8.071 8.141 7,615,127 +0.00(+0.00%)
Jun 22, 2007 8.242 8.362 8.109 8.141 13,499,853 -0.10(-1.19%)
Jun 21, 2007 8.261 8.291 8.049 8.239 16,326,328 -0.08(-1.01%)
Jun 20, 2007 8.373 8.471 8.275 8.324 12,159,165 -0.04(-0.49%)
Jun 19, 2007 8.457 8.485 8.321 8.365 9,214,370 -0.08(-0.94%)
Jun 18, 2007 8.659 8.713 8.417 8.444 10,568,367 -0.17(-1.93%)
Jun 15, 2007 8.686 8.817 8.588 8.610 7,329,496 -0.08(-0.91%)
Jun 14, 2007 8.645 8.738 8.542 8.689 9,004,736 -0.02(-0.19%)
Jun 13, 2007 8.825 8.825 8.618 8.705 9,386,924 -0.09(-1.02%)
Jun 12, 2007 8.765 8.980 8.700 8.795 10,294,116 -0.05(-0.52%)
Jun 11, 2007 8.866 8.866 8.746 8.841 5,489,093 -0.07(-0.76%)
Jun 08, 2007 8.858 8.961 8.779 8.910 4,247,256 +0.03(+0.31%)
Jun 07, 2007 8.980 8.980 8.792 8.882 6,635,261 -0.11(-1.18%)
Jun 06, 2007 9.152 9.193 8.948 8.989 5,990,563 -0.20(-2.22%)
Jun 05, 2007 9.209 9.285 9.059 9.193 7,384,298 -0.06(-0.68%)
Jun 04, 2007 9.043 9.266 8.989 9.255 16,572,639 +0.21(+2.32%)
Jun 01, 2007 8.961 9.119 8.839 9.046 8,923,786 -0.02(-0.21%)
May 31, 2007 9.212 9.299 9.062 9.065 12,299,565 -0.16(-1.77%)
May 30, 2007 8.743 9.239 8.716 9.228 17,647,388 +0.46(+5.25%)
May 29, 2007 8.975 9.013 8.700 8.768 16,196,068 -0.18(-1.98%)
May 25, 2007 8.798 9.029 8.643 8.945 52,811,604 -0.31(-3.35%)
May 24, 2007 9.021 9.522 9.021 9.255 22,743,760 +0.22(+2.38%)
May 23, 2007 9.081 9.261 8.994 9.040 8,153,646 -0.01(-0.09%)
May 22, 2007 8.806 9.223 8.787 9.048 14,933,261 +0.27(+3.10%)
May 21, 2007 8.515 8.801 8.501 8.776 12,101,951 +0.23(+2.74%)
May 18, 2007 8.637 8.653 8.476 8.542 6,031,124 -0.04(-0.44%)
May 17, 2007 8.523 8.588 8.471 8.580 5,157,301 +0.01(+0.10%)
May 16, 2007 8.577 8.659 8.498 8.572 5,148,512 +0.07(+0.80%)
May 15, 2007 8.583 8.678 8.444 8.504 7,491,013 -0.16(-1.82%)
May 14, 2007 8.520 8.692 8.512 8.662 4,611,190 +0.08(+0.89%)
May 11, 2007 8.585 8.713 8.512 8.585 5,141,624 -0.00(-0.03%)
May 10, 2007 8.735 8.781 8.517 8.588 4,170,268 -0.15(-1.71%)
May 09, 2007 8.659 8.779 8.629 8.738 5,683,193 +0.02(+0.22%)
May 08, 2007 8.790 8.825 8.610 8.719 7,129,311 -0.13(-1.45%)
May 07, 2007 8.885 8.937 8.787 8.847 3,921,695 -0.08(-0.92%)
May 04, 2007 8.961 8.964 8.762 8.929 6,540,132 +0.02(+0.18%)
May 03, 2007 8.989 9.046 8.811 8.912 9,728,816 -0.17(-1.86%)
May 02, 2007 9.081 9.225 9.048 9.081 7,783,676 -0.00(-0.03%)
May 01, 2007 8.910 9.106 8.866 9.084 9,434,707 +0.22(+2.43%)
Apr 30, 2007 9.032 9.225 8.844 8.869 8,969,109 -0.08(-0.91%)
Apr 27, 2007 9.046 9.081 8.907 8.950 5,824,812 -0.13(-1.41%)
Apr 26, 2007 9.176 9.193 9.038 9.078 6,422,649 -0.08(-0.86%)
Apr 25, 2007 9.038 9.176 8.991 9.157 8,547,226 +0.13(+1.45%)
Apr 24, 2007 9.166 9.193 9.002 9.027 8,147,698 +0.02(+0.27%)
Apr 23, 2007 8.967 9.310 8.934 9.002 15,525,289 +0.25(+2.83%)
Apr 20, 2007 8.629 8.866 8.517 8.754 15,467,762 +0.26(+3.01%)
Apr 19, 2007 8.381 8.659 8.335 8.498 8,459,180 -0.02(-0.19%)
Apr 18, 2007 8.498 8.670 8.485 8.515 9,177,194 -0.05(-0.54%)
Apr 17, 2007 8.580 8.594 8.419 8.561 11,361,097 -0.01(-0.10%)
Apr 16, 2007 8.392 8.632 8.348 8.569 10,670,871 +0.06(+0.74%)
Apr 13, 2007 8.150 8.648 8.122 8.506 18,467,466 +0.45(+5.54%)
Apr 12, 2007 8.016 8.155 7.959 8.060 6,846,889 +0.05(+0.65%)
Apr 11, 2007 8.231 8.308 7.953 8.008 16,104,221 -0.06(-0.78%)
Apr 10, 2007 8.052 8.122 7.973 8.071 5,074,938 +0.02(+0.27%)
Apr 09, 2007 8.079 8.125 8.013 8.049 7,863,935 -0.03(-0.40%)
Apr 05, 2007 7.983 8.147 7.983 8.081 5,546,971 +0.02(+0.24%)
Apr 04, 2007 8.103 8.166 8.038 8.062 5,175,048 -0.02(-0.27%)
Apr 03, 2007 8.079 8.163 8.049 8.084 7,311,455 +0.03(+0.34%)
Apr 02, 2007 8.013 8.133 7.921 8.057 6,265,739 +0.05(+0.58%)
Mar 30, 2007 8.073 8.139 7.888 8.011 6,098,288 -0.02(-0.27%)
Mar 29, 2007 8.052 8.122 7.877 8.032 7,367,399 +0.07(+0.89%)
Mar 28, 2007 7.940 8.024 7.861 7.962 7,866,454 -0.09(-1.12%)
Mar 27, 2007 8.030 8.122 7.945 8.052 4,725,527 +0.02(+0.20%)
Mar 26, 2007 8.005 8.155 7.959 8.035 8,590,152 +0.07(+0.85%)
Mar 23, 2007 8.038 8.199 7.932 7.967 8,764,225 -0.10(-1.25%)
Mar 22, 2007 8.027 8.280 7.945 8.068 17,283,524 +0.14(+1.79%)
Mar 21, 2007 7.711 8.030 7.711 7.926 8,679,109 +0.21(+2.68%)
Mar 20, 2007 7.801 7.817 7.657 7.719 8,276,662 -0.04(-0.49%)
Mar 19, 2007 7.572 7.858 7.553 7.757 10,035,807 +0.18(+2.41%)
Mar 16, 2007 7.529 7.619 7.466 7.575 7,442,772 +0.05(+0.62%)
Mar 15, 2007 7.561 7.719 7.515 7.529 9,950,944 +0.04(+0.51%)
Mar 14, 2007 7.509 7.580 7.237 7.490 11,536,705 -0.05(-0.61%)
Mar 13, 2007 7.760 7.736 7.490 7.537 6,183,408 -0.22(-2.88%)
Mar 12, 2007 7.741 7.839 7.667 7.760 5,345,355 -0.02(-0.25%)
Mar 09, 2007 7.956 7.956 7.752 7.779 5,708,269 +0.01(+0.11%)
Mar 08, 2007 7.755 7.962 7.667 7.771 10,585,952 +0.15(+1.93%)
Mar 07, 2007 7.812 7.815 7.594 7.624 10,373,234 -0.18(-2.30%)
Mar 06, 2007 7.706 7.899 7.586 7.804 15,128,390 +0.31(+4.14%)
Mar 05, 2007 7.561 7.738 7.463 7.493 15,271,374 -0.20(-2.62%)
Mar 02, 2007 7.738 7.934 7.627 7.695 15,012,085 -0.29(-3.58%)
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.