Nasdaq OMX Group (NQ: NDAQ )

164.56 USD +0.98 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.24 27.36 27.02 27.12 1,750,727 -0.12(-0.44%)
Apr 28, 2011 27.42 27.58 27.16 27.24 1,334,845 -0.24(-0.87%)
Apr 27, 2011 27.25 27.61 27.00 27.48 1,562,573 +0.20(+0.73%)
Apr 26, 2011 27.34 27.65 27.21 27.28 1,398,837 +0.05(+0.18%)
Apr 25, 2011 27.53 27.78 27.01 27.23 1,312,702 -0.31(-1.13%)
Apr 21, 2011 27.36 27.64 27.26 27.54 1,231,483 +0.22(+0.81%)
Apr 20, 2011 27.52 27.71 26.98 27.32 2,669,132 -0.08(-0.29%)
Apr 19, 2011 27.62 29.00 27.32 27.40 2,341,466 -0.17(-0.62%)
Apr 18, 2011 27.77 27.86 27.25 27.57 1,383,689 -0.64(-2.27%)
Apr 15, 2011 27.91 28.38 27.71 28.21 1,562,058 +0.40(+1.44%)
Apr 14, 2011 27.72 28.05 27.55 27.81 1,401,921 +0.05(+0.18%)
Apr 13, 2011 28.08 28.15 27.46 27.76 2,319,525 -0.03(-0.11%)
Apr 12, 2011 28.00 28.21 27.67 27.79 3,388,498 -0.24(-0.86%)
Apr 11, 2011 28.16 28.65 27.83 28.03 2,953,536 -0.42(-1.48%)
Apr 08, 2011 29.13 29.19 28.26 28.45 3,897,091 -0.62(-2.13%)
Apr 07, 2011 28.88 29.50 28.61 29.07 4,882,965 +0.24(+0.83%)
Apr 06, 2011 27.88 29.10 27.82 28.83 5,103,900 +0.83(+2.96%)
Apr 05, 2011 27.40 28.30 27.27 28.00 4,288,576 +0.56(+2.04%)
Apr 04, 2011 27.73 27.99 27.40 27.44 5,710,596 -0.79(-2.80%)
Apr 01, 2011 25.79 28.64 25.60 28.23 17,990,210 +2.39(+9.25%)
Mar 31, 2011 25.79 25.84 25.42 25.84 1,715,117 +0.05(+0.19%)
Mar 30, 2011 25.70 26.00 25.46 25.79 2,031,853 +0.04(+0.16%)
Mar 29, 2011 25.11 25.78 24.95 25.75 2,100,570 +0.47(+1.86%)
Mar 28, 2011 25.32 25.72 25.27 25.28 1,081,266 -0.02(-0.08%)
Mar 25, 2011 25.68 25.68 25.28 25.30 1,161,585 -0.28(-1.09%)
Mar 24, 2011 25.50 25.72 25.34 25.58 1,251,312 +0.25(+0.99%)
Mar 23, 2011 24.91 25.53 24.84 25.33 2,129,082 +0.18(+0.72%)
Mar 22, 2011 25.42 25.50 25.12 25.15 1,386,694 -0.21(-0.83%)
Mar 21, 2011 25.49 25.53 25.03 25.36 1,912,835 +0.57(+2.30%)
Mar 18, 2011 25.00 25.24 24.73 24.79 4,007,952 +0.21(+0.85%)
Mar 17, 2011 24.77 24.93 24.29 24.58 3,500,185 +0.09(+0.37%)
Mar 16, 2011 25.64 25.87 24.37 24.49 4,692,993 -1.33(-5.15%)
Mar 15, 2011 25.69 26.07 25.60 25.82 2,894,944 -0.55(-2.09%)
Mar 14, 2011 27.05 27.08 25.92 26.37 4,023,838 -0.82(-3.02%)
Mar 11, 2011 26.90 27.26 26.80 27.19 1,408,651 +0.21(+0.78%)
Mar 10, 2011 27.51 27.54 26.95 26.98 2,120,212 -0.77(-2.77%)
Mar 09, 2011 28.33 28.49 27.69 27.75 2,112,932 -0.63(-2.22%)
Mar 08, 2011 28.34 28.61 28.13 28.38 1,517,661 +0.14(+0.50%)
Mar 07, 2011 28.74 28.77 28.01 28.24 1,988,017 +0.22(+0.79%)
Mar 04, 2011 28.34 28.40 27.70 28.02 1,757,240 -0.37(-1.30%)
Mar 03, 2011 28.12 28.58 28.12 28.39 1,552,922 +0.55(+1.98%)
Mar 02, 2011 27.70 28.20 27.48 27.84 2,057,124 +0.16(+0.58%)
Mar 01, 2011 28.62 28.75 27.67 27.68 3,326,442 -0.93(-3.25%)
Feb 28, 2011 28.38 28.62 28.06 28.61 3,142,575 +0.20(+0.70%)
Feb 25, 2011 28.12 28.45 28.04 28.41 3,157,218 +0.39(+1.39%)
Feb 24, 2011 28.04 28.12 27.56 28.02 3,255,261 +0.02(+0.07%)
Feb 23, 2011 28.00 28.45 27.67 28.00 3,764,153 +0.00(+0.00%)
Feb 22, 2011 28.54 28.67 27.94 28.00 4,775,143 -1.09(-3.75%)
Feb 18, 2011 28.80 29.39 28.67 29.09 4,431,192 +0.36(+1.27%)
Feb 17, 2011 28.55 28.88 28.24 28.73 3,378,771 +0.26(+0.90%)
Feb 16, 2011 28.34 29.06 28.30 28.47 4,725,689 +0.19(+0.67%)
Feb 15, 2011 28.63 29.18 27.96 28.28 8,249,546 -1.36(-4.59%)
Feb 14, 2011 28.30 29.71 28.17 29.64 7,339,151 +1.52(+5.41%)
Feb 11, 2011 27.64 28.22 27.58 28.12 2,613,123 +0.30(+1.08%)
Feb 10, 2011 27.24 27.86 26.87 27.82 4,572,038 +0.24(+0.87%)
Feb 09, 2011 25.96 27.84 25.95 27.58 18,263,145 +1.74(+6.73%)
Feb 08, 2011 25.90 26.12 25.76 25.84 8,567,186 -0.94(-3.51%)
Feb 07, 2011 26.55 26.91 26.33 26.78 2,143,936 +0.22(+0.83%)
Feb 04, 2011 26.15 26.71 26.12 26.56 1,896,516 +0.42(+1.61%)
Feb 03, 2011 26.55 26.75 26.04 26.14 2,973,871 -0.37(-1.40%)
Feb 02, 2011 24.94 26.52 24.94 26.51 4,411,994 +1.18(+4.66%)
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.