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 28, 2008 5.849 5.882 5.653 5.854 5,145,532 -0.02(-0.28%)
Nov 26, 2008 5.106 5.925 4.991 5.871 15,003,197 +0.66(+12.76%)
Nov 25, 2008 5.067 5.367 4.959 5.206 24,104,570 +0.07(+1.32%)
Nov 24, 2008 4.610 5.201 4.512 5.138 22,726,298 +0.55(+12.05%)
Nov 21, 2008 4.425 4.607 4.074 4.585 26,404,180 +0.29(+6.85%)
Nov 20, 2008 4.605 4.901 4.261 4.291 28,738,028 -0.35(-7.51%)
Nov 19, 2008 5.234 5.255 4.637 4.640 23,334,098 -0.71(-13.28%)
Nov 18, 2008 5.533 5.786 5.176 5.351 19,945,632 -0.24(-4.29%)
Nov 17, 2008 5.770 5.971 5.588 5.590 13,725,789 -0.37(-6.26%)
Nov 14, 2008 6.453 6.682 5.939 5.963 17,944,478 -0.63(-9.62%)
Nov 13, 2008 6.475 6.598 5.438 6.598 29,646,182 +0.19(+2.89%)
Nov 12, 2008 7.023 7.164 6.375 6.413 14,831,290 -0.75(-10.49%)
Nov 11, 2008 7.134 7.420 6.728 7.164 10,914,895 +0.04(+0.57%)
Nov 10, 2008 7.592 7.665 6.974 7.123 9,616,462 -0.32(-4.32%)
Nov 07, 2008 7.722 7.951 7.172 7.445 11,568,329 -0.33(-4.27%)
Nov 06, 2008 8.697 8.714 7.706 7.777 12,079,779 -1.05(-11.88%)
Nov 05, 2008 8.942 9.242 8.803 8.825 13,468,112 -0.24(-2.64%)
Nov 04, 2008 8.763 9.114 8.684 9.065 11,393,392 +0.52(+6.12%)
Nov 03, 2008 8.662 8.888 8.400 8.542 7,099,917 -0.30(-3.36%)
Oct 31, 2008 8.439 8.920 8.270 8.839 8,257,229 +0.31(+3.67%)
Oct 30, 2008 8.670 8.768 8.316 8.526 7,827,880 +0.20(+2.45%)
Oct 29, 2008 7.981 8.640 7.839 8.321 17,528,942 +0.34(+4.23%)
Oct 28, 2008 7.483 8.011 6.930 7.984 14,915,455 +0.75(+10.31%)
Oct 27, 2008 7.491 7.894 7.230 7.238 15,433,009 -0.52(-6.70%)
Oct 24, 2008 7.445 8.237 7.317 7.758 15,464,705 -0.44(-5.38%)
Oct 23, 2008 8.164 8.577 7.736 8.199 22,231,750 -0.16(-1.95%)
Oct 22, 2008 8.763 8.912 8.074 8.362 24,762,458 -0.65(-7.19%)
Oct 21, 2008 8.983 9.498 8.784 9.010 108,473,432 -0.10(-1.05%)
Oct 20, 2008 8.686 9.108 8.591 9.106 17,104,330 +0.67(+7.91%)
Oct 17, 2008 8.000 8.970 7.997 8.439 24,897,376 +0.79(+10.32%)
Oct 16, 2008 7.284 7.649 6.843 7.649 13,456,816 +0.36(+5.01%)
Oct 15, 2008 7.842 8.161 7.251 7.284 8,384,082 -0.97(-11.77%)
Oct 14, 2008 8.436 8.553 7.880 8.256 13,270,844 +0.08(+0.97%)
Oct 13, 2008 7.521 8.185 7.499 8.177 13,048,808 +1.13(+16.08%)
Oct 10, 2008 6.388 7.477 6.198 7.044 17,722,244 +0.30(+4.53%)
Oct 09, 2008 7.613 7.679 6.595 6.739 17,456,738 -0.61(-8.33%)
Oct 08, 2008 7.281 7.897 7.033 7.352 11,515,673 -0.16(-2.10%)
Oct 07, 2008 8.158 8.411 7.379 7.510 11,825,980 -0.51(-6.41%)
Oct 06, 2008 8.302 8.463 7.428 8.025 13,266,877 -0.53(-6.21%)
Oct 03, 2008 8.738 9.245 8.419 8.556 7,514,599 -0.02(-0.29%)
Oct 02, 2008 8.945 8.945 8.526 8.580 6,277,489 -0.28(-3.20%)
Oct 01, 2008 8.863 8.863 8.128 8.863 8,139,648 +0.54(+6.48%)
Sep 30, 2008 8.071 8.640 7.910 8.324 9,941,011 +0.43(+5.41%)
Sep 29, 2008 8.689 8.986 7.896 7.897 10,216,639 -0.98(-11.04%)
Sep 26, 2008 8.708 9.035 8.463 8.877 8,778,261 +0.11(+1.24%)
Sep 25, 2008 8.645 8.931 8.577 8.768 9,213,573 +0.23(+2.68%)
Sep 24, 2008 9.487 9.487 8.520 8.539 8,773,332 -0.45(-4.97%)
Sep 23, 2008 9.337 9.623 8.945 8.986 9,005,867 -0.21(-2.28%)
Sep 22, 2008 9.680 9.792 9.163 9.196 10,129,657 -1.37(-12.96%)
Sep 19, 2008 9.530 10.57 9.019 10.57 18,868,916 +1.57(+17.47%)
Sep 18, 2008 7.924 9.264 7.758 8.994 38,744,148 +1.16(+14.85%)
Sep 17, 2008 7.714 8.207 7.627 7.831 30,531,560 +0.07(+0.95%)
Sep 16, 2008 7.624 7.886 7.379 7.758 21,145,944 -0.07(-0.90%)
Sep 15, 2008 8.030 8.512 7.812 7.829 12,510,339 -0.68(-8.00%)
Sep 12, 2008 8.441 8.645 8.335 8.509 9,466,722 -0.01(-0.13%)
Sep 11, 2008 8.169 8.523 7.927 8.520 11,934,394 +0.13(+1.56%)
Sep 10, 2008 8.493 8.575 8.174 8.390 12,497,310 -0.05(-0.61%)
Sep 09, 2008 9.013 9.062 8.419 8.441 14,579,687 -0.65(-7.19%)
Sep 08, 2008 9.027 9.146 8.594 9.095 13,113,175 +0.32(+3.66%)
Sep 05, 2008 8.594 8.801 8.305 8.773 10,693,061 +0.15(+1.77%)
Sep 04, 2008 8.961 9.174 8.605 8.621 11,640,466 -0.46(-5.10%)
Sep 03, 2008 9.010 9.217 8.896 9.084 10,395,252 +0.04(+0.45%)
Sep 02, 2008 9.010 9.258 8.931 9.043 10,722,092 +0.14(+1.59%)
Aug 29, 2008 8.997 9.027 8.773 8.901 8,241,985 -0.13(-1.45%)
Aug 28, 2008 8.632 9.046 8.607 9.032 10,840,139 +0.46(+5.34%)
Aug 27, 2008 8.567 8.591 8.357 8.575 9,835,784 +0.07(+0.86%)
Aug 26, 2008 8.430 8.607 8.332 8.501 10,092,492 +0.07(+0.77%)
Aug 25, 2008 8.471 8.659 8.422 8.436 7,375,498 -0.25(-2.82%)
Aug 22, 2008 8.528 8.689 8.496 8.681 8,874,882 +0.25(+2.91%)
Aug 21, 2008 8.632 8.700 8.395 8.436 11,849,865 -0.32(-3.70%)
Aug 20, 2008 8.667 8.765 8.419 8.760 10,857,906 +0.20(+2.32%)
Aug 19, 2008 8.673 8.705 8.447 8.561 12,572,635 -0.16(-1.78%)
Aug 18, 2008 9.294 9.351 8.681 8.716 9,670,554 -0.65(-6.89%)
Aug 15, 2008 9.274 9.473 9.133 9.362 10,002,462 +0.09(+1.00%)
Aug 14, 2008 8.760 9.272 8.760 9.269 10,205,974 +0.52(+5.98%)
Aug 13, 2008 8.705 8.907 8.531 8.746 9,749,148 +0.01(+0.09%)
Aug 12, 2008 9.068 9.231 8.588 8.738 17,613,484 -0.38(-4.15%)
Aug 11, 2008 9.125 9.326 8.929 9.117 15,105,772 -0.07(-0.74%)
Aug 08, 2008 8.553 9.217 8.441 9.185 18,263,430 +0.63(+7.42%)
Aug 07, 2008 8.384 8.822 8.172 8.550 23,345,528 +0.14(+1.65%)
Aug 06, 2008 7.630 8.577 7.562 8.411 31,623,204 +1.22(+16.92%)
Aug 05, 2008 7.099 7.273 7.080 7.194 16,126,490 +0.18(+2.60%)
Aug 04, 2008 7.317 7.393 6.993 7.012 12,075,746 -0.39(-5.33%)
Aug 01, 2008 7.570 7.615 7.148 7.407 10,214,454 -0.16(-2.05%)
Jul 31, 2008 7.537 7.702 7.475 7.562 7,204,850 -0.10(-1.24%)
Jul 30, 2008 7.698 7.831 7.363 7.657 11,194,481 -0.06(-0.74%)
Jul 29, 2008 7.714 7.717 7.227 7.714 12,165,358 +0.42(+5.79%)
Jul 28, 2008 7.750 7.897 7.246 7.292 11,481,450 -0.56(-7.14%)
Jul 25, 2008 7.733 7.978 7.564 7.853 11,307,262 +0.29(+3.85%)
Jul 24, 2008 8.183 8.286 7.545 7.562 12,897,081 -0.72(-8.65%)
Jul 23, 2008 7.897 8.338 7.788 8.278 15,956,853 +0.31(+3.93%)
Jul 22, 2008 7.055 7.976 7.031 7.965 17,932,264 +0.85(+11.90%)
Jul 21, 2008 7.510 7.559 7.080 7.118 12,616,851 -0.37(-4.91%)
Jul 18, 2008 7.417 7.581 7.194 7.485 11,615,384 -0.04(-0.47%)
Jul 17, 2008 7.464 7.894 7.273 7.521 18,943,014 +0.10(+1.39%)
Jul 16, 2008 6.761 7.450 6.614 7.417 18,710,664 +0.80(+12.05%)
Jul 15, 2008 6.462 6.914 6.238 6.620 22,258,782 +0.04(+0.58%)
Jul 14, 2008 7.390 7.407 6.573 6.581 20,656,390 -0.04(-0.66%)
Jul 11, 2008 6.451 6.955 6.372 6.625 15,079,870 +0.17(+2.66%)
Jul 10, 2008 6.535 6.636 6.198 6.453 15,043,608 -0.12(-1.78%)
Jul 09, 2008 6.927 7.033 6.551 6.571 15,202,688 -0.33(-4.78%)
Jul 08, 2008 6.611 6.900 6.424 6.900 20,894,074 +0.26(+3.85%)
Jul 07, 2008 6.862 7.031 6.513 6.644 13,489,545 -0.15(-2.17%)
Jul 04, 2008 7.300 7.300 6.758 6.791 6,558,864 +0.00(+0.00%)
Jul 03, 2008 7.300 7.300 6.758 6.791 6,558,864 -0.14(-2.04%)
Jul 02, 2008 7.028 7.208 6.900 6.933 11,374,736 -0.17(-2.34%)
Jul 01, 2008 7.110 7.235 6.821 7.099 22,594,962 -0.13(-1.81%)
Jun 30, 2008 7.706 7.758 7.208 7.230 17,114,286 -0.47(-6.12%)
Jun 27, 2008 7.747 7.967 7.570 7.701 15,394,029 -0.08(-1.01%)
Jun 26, 2008 8.185 8.223 7.763 7.780 12,183,852 -0.51(-6.17%)
Jun 25, 2008 8.177 8.452 8.065 8.291 10,386,713 +0.38(+4.86%)
Jun 24, 2008 7.869 8.112 7.774 7.908 12,051,339 -0.07(-0.92%)
Jun 23, 2008 8.341 8.341 7.940 7.981 8,902,316 -0.27(-3.30%)
Jun 20, 2008 8.547 8.547 8.183 8.253 9,040,756 -0.30(-3.47%)
Jun 19, 2008 8.523 8.550 8.291 8.550 6,347,357 +0.05(+0.61%)
Jun 18, 2008 8.640 8.697 8.406 8.498 7,840,891 -0.22(-2.47%)
Jun 17, 2008 8.989 9.076 8.686 8.714 7,502,366 -0.26(-2.88%)
Jun 16, 2008 8.847 9.046 8.716 8.972 8,432,313 +0.18(+2.01%)
Jun 13, 2008 8.305 8.795 8.305 8.795 8,958,647 +0.23(+2.64%)
Jun 12, 2008 8.705 8.765 8.430 8.569 13,146,899 -0.03(-0.32%)
Jun 11, 2008 8.836 8.907 8.588 8.596 14,033,000 -0.15(-1.71%)
Jun 10, 2008 8.659 8.825 8.607 8.746 12,191,204 -0.00(-0.03%)
Jun 09, 2008 8.850 9.014 8.640 8.749 9,251,018 -0.09(-1.02%)
Jun 06, 2008 9.013 9.062 8.820 8.839 13,565,509 -0.19(-2.08%)
Jun 05, 2008 8.871 9.057 8.763 9.027 15,131,218 +0.24(+2.73%)
Jun 04, 2008 8.986 9.171 8.705 8.787 12,886,699 -0.28(-3.06%)
Jun 03, 2008 9.217 9.258 9.008 9.065 15,421,158 -0.11(-1.22%)
Jun 02, 2008 9.530 9.604 9.114 9.176 13,755,312 -0.36(-3.80%)
May 30, 2008 9.746 9.844 9.511 9.539 13,881,714 +0.17(+1.77%)
May 29, 2008 9.204 9.443 9.196 9.373 8,467,557 +0.12(+1.27%)
May 28, 2008 9.127 9.313 9.078 9.255 10,091,618 +0.18(+2.01%)
May 27, 2008 9.204 9.258 8.997 9.073 12,547,828 -0.08(-0.89%)
May 26, 2008 9.204 9.441 9.057 9.155 18,114,662 +0.00(+0.00%)
May 23, 2008 9.204 9.441 9.057 9.155 18,112,460 +0.19(+2.10%)
May 22, 2008 9.002 9.084 8.801 8.967 16,133,310 -0.02(-0.21%)
May 21, 2008 9.555 9.628 8.945 8.986 19,662,916 -0.59(-6.14%)
May 20, 2008 9.857 9.874 9.492 9.574 14,227,239 -0.30(-3.06%)
May 19, 2008 10.21 10.29 9.816 9.876 14,848,749 -0.33(-3.28%)
May 16, 2008 10.30 10.38 10.19 10.21 5,518,347 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.34 7,822,430 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.21 10.25 8,809,219 -0.02(-0.16%)
May 13, 2008 10.44 10.48 10.11 10.27 8,289,609 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.42 9,355,333 -0.01(-0.08%)
May 09, 2008 10.47 10.62 10.43 10.43 15,347,929 -0.23(-2.15%)
May 08, 2008 10.79 10.80 10.54 10.66 23,817,632 -0.13(-1.19%)
May 07, 2008 10.74 10.89 10.64 10.79 19,886,252 +0.10(+0.89%)
May 06, 2008 10.34 10.69 10.34 10.69 10,198,805 +0.34(+3.31%)
May 05, 2008 10.35 10.43 10.30 10.35 9,434,453 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.40 7,625,664 +0.20(+1.97%)
May 01, 2008 9.925 10.21 9.735 10.20 10,724,170 +0.28(+2.80%)
Apr 30, 2008 10.40 10.40 9.857 9.925 10,800,263 -0.42(-4.08%)
Apr 29, 2008 10.34 10.43 10.14 10.35 8,572,839 -0.07(-0.71%)
Apr 28, 2008 10.07 10.49 10.04 10.42 9,802,828 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.876 10.03 12,879,784 -0.23(-2.23%)
Apr 24, 2008 10.30 10.42 10.11 10.26 9,792,666 +0.09(+0.86%)
Apr 23, 2008 10.57 10.58 10.13 10.18 13,153,215 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,166,883 -0.29(-2.67%)
Apr 21, 2008 10.90 11.01 10.76 10.80 7,779,169 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,743,451 -0.16(-1.43%)
Apr 17, 2008 10.73 11.29 10.70 11.22 11,482,820 +0.45(+4.22%)
Apr 16, 2008 10.61 10.83 10.54 10.76 8,369,808 +0.25(+2.36%)
Apr 15, 2008 10.55 10.60 10.31 10.52 8,290,340 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,269,642 +0.03(+0.26%)
Apr 11, 2008 10.37 10.53 10.09 10.39 14,618,031 -0.20(-1.85%)
Apr 10, 2008 10.67 10.90 10.57 10.58 6,953,049 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.63 10.71 8,115,061 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,770,682 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.03 5,260,358 -0.09(-0.83%)
Apr 04, 2008 11.41 11.46 10.99 11.13 7,526,732 -0.13(-1.18%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,925,010 -0.09(-0.82%)
Apr 02, 2008 11.07 11.49 11.02 11.35 5,267,512 +0.17(+1.48%)
Apr 01, 2008 10.63 11.20 10.63 11.19 7,822,717 +0.66(+6.26%)
Mar 31, 2008 10.53 10.71 10.37 10.53 7,812,801 -0.04(-0.34%)
Mar 28, 2008 10.59 10.91 10.51 10.56 4,580,435 -0.17(-1.55%)
Mar 27, 2008 11.46 11.47 10.71 10.73 7,222,357 -0.62(-5.45%)
Mar 26, 2008 11.21 11.45 11.11 11.35 6,045,890 -0.01(-0.07%)
Mar 25, 2008 11.26 11.60 11.17 11.35 6,766,471 +0.09(+0.82%)
Mar 24, 2008 10.82 11.50 10.79 11.26 9,019,037 +0.46(+4.23%)
Mar 21, 2008 10.27 10.81 10.20 10.80 8,211,525 +0.00(+0.00%)
Mar 20, 2008 10.27 10.81 10.20 10.80 8,211,525 +0.48(+4.70%)
Mar 19, 2008 10.79 10.88 10.25 10.32 9,659,783 -0.43(-4.03%)
Mar 18, 2008 10.14 10.80 10.14 10.75 11,126,949 +0.93(+9.51%)
Mar 17, 2008 9.950 10.62 9.569 9.819 14,220,820 -0.70(-6.65%)
Mar 14, 2008 10.94 11.10 10.44 10.52 12,451,334 -0.50(-4.55%)
Mar 13, 2008 10.57 11.22 10.27 11.02 10,134,673 +0.47(+4.49%)
Mar 12, 2008 10.65 10.89 10.52 10.55 7,584,724 -0.10(-0.92%)
Mar 11, 2008 9.928 10.64 9.920 10.64 11,440,362 +0.88(+9.01%)
Mar 10, 2008 10.20 10.25 9.751 9.765 18,049,832 -0.53(-5.11%)
Mar 07, 2008 10.42 10.83 10.12 10.29 15,046,539 -0.27(-2.58%)
Mar 06, 2008 11.05 11.11 10.35 10.56 12,218,098 -0.43(-3.89%)
Mar 05, 2008 10.85 11.15 10.79 10.99 7,830,759 +0.21(+1.97%)
Mar 04, 2008 11.05 11.08 10.50 10.78 10,875,618 -0.19(-1.71%)
Mar 03, 2008 11.33 11.43 10.79 10.97 9,269,586 -0.34(-2.99%)
Feb 29, 2008 11.61 11.71 11.10 11.30 20,689,706 -0.37(-3.17%)
Feb 28, 2008 11.38 11.72 11.26 11.67 14,872,833 +0.35(+3.10%)
Feb 27, 2008 11.24 11.49 11.13 11.32 7,105,669 +0.13(+1.17%)
Feb 26, 2008 11.05 11.35 10.86 11.19 9,976,292 +0.14(+1.26%)
Feb 25, 2008 11.00 11.14 10.71 11.05 9,291,815 +0.05(+0.47%)
Feb 22, 2008 10.84 11.03 10.68 11.00 7,055,778 +0.12(+1.10%)
Feb 21, 2008 10.85 11.08 10.57 10.88 28,058,012 +0.23(+2.20%)
Feb 20, 2008 10.86 10.95 10.52 10.65 23,121,054 -0.65(-5.71%)
Feb 19, 2008 11.59 11.61 11.19 11.29 8,351,332 +0.00(+0.00%)
Feb 18, 2008 11.43 11.55 11.01 11.29 6,104,311 +0.00(+0.00%)
Feb 15, 2008 11.43 11.55 11.01 11.29 6,103,944 -0.21(-1.82%)
Feb 14, 2008 11.66 11.70 11.48 11.50 9,501,805 +0.01(+0.07%)
Feb 13, 2008 11.30 11.50 11.09 11.49 8,749,208 +0.13(+1.10%)
Feb 12, 2008 11.29 11.52 11.16 11.37 5,875,411 +0.17(+1.56%)
Feb 11, 2008 11.08 11.35 10.82 11.19 4,993,956 +0.09(+0.83%)
Feb 08, 2008 10.83 11.22 10.83 11.10 5,267,387 +0.19(+1.72%)
Feb 07, 2008 10.93 11.19 10.82 10.91 11,659,027 -0.02(-0.20%)
Feb 06, 2008 11.41 11.67 10.88 10.94 11,168,183 -0.51(-4.45%)
Feb 05, 2008 12.25 12.41 11.35 11.44 11,811,613 -0.99(-7.97%)
Feb 04, 2008 12.53 12.58 12.32 12.44 7,055,723 -0.04(-0.35%)
Feb 01, 2008 12.53 12.69 12.34 12.48 8,114,507 -0.12(-0.95%)
Jan 31, 2008 11.44 12.66 11.29 12.60 12,945,869 +0.44(+3.63%)
Jan 30, 2008 12.28 12.79 12.03 12.16 12,473,189 -0.23(-1.85%)
Jan 29, 2008 12.17 12.44 11.97 12.39 7,792,771 +0.39(+3.22%)
Jan 28, 2008 11.73 12.03 11.32 12.00 6,503,035 +0.30(+2.54%)
Jan 25, 2008 12.14 12.31 11.58 11.70 8,884,706 -0.26(-2.18%)
Jan 24, 2008 11.48 12.16 11.37 11.96 13,741,485 +0.66(+5.88%)
Jan 23, 2008 10.50 11.35 10.35 11.30 10,337,385 +0.41(+3.72%)
Jan 22, 2008 9.555 11.02 9.462 10.89 16,245,724 +0.70(+6.84%)
Jan 21, 2008 10.38 10.53 9.985 10.20 11,423,851 +0.00(+0.00%)
Jan 18, 2008 10.38 10.53 9.985 10.20 11,423,851 -0.08(-0.82%)
Jan 17, 2008 11.25 11.39 10.13 10.28 14,771,965 -0.84(-7.59%)
Jan 16, 2008 11.91 11.92 10.85 11.13 18,813,414 -0.90(-7.51%)
Jan 15, 2008 12.47 12.47 11.97 12.03 7,505,686 -0.65(-5.09%)
Jan 14, 2008 12.63 12.68 12.50 12.68 6,882,020 +0.12(+0.98%)
Jan 11, 2008 12.43 12.71 12.22 12.55 5,315,647 +0.02(+0.17%)
Jan 10, 2008 12.19 12.65 12.04 12.53 6,603,726 +0.34(+2.77%)
Jan 09, 2008 11.91 12.23 11.68 12.19 9,074,256 +0.34(+2.90%)
Jan 08, 2008 12.20 12.60 11.79 11.85 6,431,136 -0.56(-4.50%)
Jan 07, 2008 12.15 12.47 11.60 12.41 10,987,253 +0.25(+2.08%)
Jan 04, 2008 12.66 12.71 12.07 12.16 6,837,162 -0.73(-5.68%)
Jan 03, 2008 13.11 13.21 12.81 12.89 5,213,843 -0.24(-1.87%)
Jan 02, 2008 13.56 13.59 13.07 13.13 5,729,454 -0.34(-2.55%)
Jan 01, 2008 13.47 13.56 13.41 13.48 5,324,053 +0.00(+0.00%)
Dec 31, 2007 13.47 13.56 13.41 13.48 5,324,053 +0.10(+0.75%)
Dec 28, 2007 13.26 13.47 13.19 13.38 4,040,707 +0.14(+1.05%)
Dec 27, 2007 13.61 13.61 13.21 13.24 3,852,891 -0.38(-2.78%)
Dec 26, 2007 13.41 13.61 13.32 13.61 5,219,499 +0.28(+2.06%)
Dec 24, 2007 13.36 13.42 13.13 13.34 2,499,974 +0.08(+0.60%)
Dec 21, 2007 13.25 13.39 13.05 13.26 7,574,621 +0.26(+1.97%)
Dec 20, 2007 12.75 13.02 12.69 13.01 4,130,450 +0.34(+2.71%)
Dec 19, 2007 12.48 12.81 12.46 12.66 5,736,986 +0.25(+2.00%)
Dec 18, 2007 12.86 12.96 12.34 12.41 6,801,734 -0.34(-2.65%)
Dec 17, 2007 12.67 12.93 12.59 12.75 8,262,220 +0.02(+0.17%)
Dec 14, 2007 12.69 12.79 12.53 12.73 5,722,135 +0.02(+0.13%)
Dec 13, 2007 12.36 12.74 12.25 12.71 6,267,022 +0.36(+2.89%)
Dec 12, 2007 12.66 12.78 12.16 12.36 8,494,429 -0.10(-0.81%)
Dec 11, 2007 12.99 13.02 12.39 12.46 8,683,225 -0.53(-4.05%)
Dec 10, 2007 12.61 13.10 12.52 12.98 14,418,805 +0.51(+4.10%)
Dec 07, 2007 12.14 12.55 12.12 12.47 9,921,569 +0.44(+3.64%)
Dec 06, 2007 11.96 12.23 11.96 12.03 9,913,666 +0.08(+0.68%)
Dec 05, 2007 11.87 11.97 11.81 11.95 6,999,899 +0.18(+1.50%)
Dec 04, 2007 11.85 11.95 11.73 11.77 6,523,381 -0.07(-0.62%)
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.