Nasdaq OMX Group (NQ: NDAQ )

163.89 USD -0.47 (-0.29%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 161.57 162.32 160.48 161.54 514,300 -0.35(-0.22%)
Apr 29, 2021 160.82 161.99 159.40 161.89 575,576 +2.24(+1.40%)
Apr 28, 2021 161.17 161.47 158.71 159.65 635,535 -1.15(-0.72%)
Apr 27, 2021 159.79 160.87 158.70 160.80 663,285 +0.77(+0.48%)
Apr 26, 2021 162.81 162.84 159.58 160.03 553,225 -2.44(-1.50%)
Apr 23, 2021 160.21 163.27 159.56 162.47 680,000 +2.75(+1.72%)
Apr 22, 2021 160.39 162.34 159.28 159.72 642,512 +0.40(+0.25%)
Apr 21, 2021 160.43 161.99 157.09 159.32 1,111,095 -0.36(-0.23%)
Apr 20, 2021 158.92 161.26 158.82 159.68 1,011,567 +1.05(+0.66%)
Apr 19, 2021 159.87 159.90 157.46 158.63 821,660 -1.54(-0.96%)
Apr 16, 2021 160.92 161.51 159.63 160.17 1,012,600 +0.12(+0.07%)
Apr 15, 2021 157.73 161.13 157.73 160.05 658,852 +2.61(+1.66%)
Apr 14, 2021 156.92 158.72 156.77 157.44 552,395 -0.49(-0.31%)
Apr 13, 2021 156.39 158.03 155.77 157.93 530,119 +1.84(+1.18%)
Apr 12, 2021 156.38 157.24 155.69 156.09 591,369 -0.01(-0.01%)
Apr 09, 2021 154.21 156.36 153.81 156.10 588,500 +2.58(+1.68%)
Apr 08, 2021 151.89 153.72 151.55 153.52 737,668 +2.74(+1.82%)
Apr 07, 2021 152.62 152.69 150.06 150.78 680,283 -1.88(-1.23%)
Apr 06, 2021 151.77 152.98 151.34 152.66 483,017 +0.56(+0.37%)
Apr 05, 2021 151.00 152.40 150.71 152.10 732,488 +1.25(+0.83%)
Apr 01, 2021 148.17 151.52 147.69 150.85 654,800 +3.39(+2.30%)
Mar 31, 2021 147.29 149.18 147.01 147.46 888,585 +0.01(+0.01%)
Mar 30, 2021 150.61 150.86 147.14 147.45 706,180 -3.39(-2.25%)
Mar 29, 2021 149.83 151.46 149.15 150.84 518,716 +0.12(+0.08%)
Mar 26, 2021 146.67 150.80 146.33 150.72 620,400 +4.15(+2.83%)
Mar 25, 2021 147.52 147.52 145.52 146.57 678,718 -0.76(-0.52%)
Mar 24, 2021 147.72 148.61 146.78 147.33 643,394 -0.24(-0.16%)
Mar 23, 2021 145.85 148.95 145.85 147.57 1,298,328 +0.45(+0.31%)
Mar 22, 2021 145.74 148.19 144.76 147.12 1,218,175 +1.38(+0.95%)
Mar 19, 2021 145.00 146.83 143.79 145.74 2,189,600 +0.80(+0.55%)
Mar 18, 2021 144.06 145.89 142.87 144.94 1,821,904 +0.92(+0.64%)
Mar 17, 2021 144.96 145.77 142.35 144.02 1,687,555 -1.45(-1.00%)
Mar 16, 2021 146.06 147.08 144.48 145.47 899,826 -0.52(-0.36%)
Mar 15, 2021 144.29 146.06 143.10 145.99 530,866 +1.57(+1.09%)
Mar 12, 2021 144.56 145.09 143.07 144.42 463,700 +0.32(+0.22%)
Mar 11, 2021 144.90 144.90 142.75 144.10 714,509 -0.45(-0.31%)
Mar 10, 2021 147.04 147.31 144.43 144.55 738,571 -2.10(-1.43%)
Mar 09, 2021 144.86 149.54 144.86 146.65 1,113,875 +1.66(+1.14%)
Mar 08, 2021 144.89 147.52 143.86 144.99 1,741,691 +0.29(+0.20%)
Mar 05, 2021 139.05 145.11 138.50 144.70 1,198,600 +6.70(+4.86%)
Mar 04, 2021 137.63 140.15 135.57 138.00 1,183,704 +1.29(+0.94%)
Mar 03, 2021 140.10 140.95 136.55 136.71 620,873 -3.93(-2.79%)
Mar 02, 2021 141.58 142.21 139.14 140.64 619,293 -1.23(-0.87%)
Mar 01, 2021 139.58 142.85 139.40 141.87 695,534 +3.58(+2.59%)
Feb 26, 2021 140.63 140.98 137.80 138.29 939,400 -2.03(-1.45%)
Feb 25, 2021 142.08 143.55 140.18 140.32 646,098 -1.67(-1.18%)
Feb 24, 2021 139.81 142.22 138.42 141.99 608,913 +1.65(+1.18%)
Feb 23, 2021 141.11 141.38 138.86 140.34 990,092 -1.28(-0.90%)
Feb 22, 2021 143.44 143.44 140.01 141.62 910,072 -2.81(-1.95%)
Feb 19, 2021 145.19 145.83 144.30 144.43 669,100 -0.45(-0.31%)
Feb 18, 2021 144.28 145.47 143.63 144.88 709,647 +0.19(+0.13%)
Feb 17, 2021 143.25 145.11 143.00 144.69 778,405 +0.70(+0.49%)
Feb 16, 2021 142.57 144.19 141.39 143.99 849,891 +2.00(+1.41%)
Feb 12, 2021 142.51 143.54 141.83 141.99 484,900 -0.38(-0.27%)
Feb 11, 2021 143.04 143.24 141.60 142.37 466,000 -0.10(-0.07%)
Feb 10, 2021 144.00 144.39 141.14 142.47 525,087 -0.66(-0.46%)
Feb 09, 2021 142.64 143.97 142.01 143.13 420,634 +0.68(+0.48%)
Feb 08, 2021 143.10 143.84 141.92 142.45 493,357 -0.14(-0.10%)
Feb 05, 2021 143.82 144.52 141.95 142.59 680,100 -0.98(-0.68%)
Feb 04, 2021 142.66 145.40 142.29 143.57 824,146 +1.41(+0.99%)
Feb 03, 2021 142.28 143.10 141.02 142.16 879,390 -0.45(-0.32%)
Feb 02, 2021 139.13 143.11 138.61 142.61 903,142 +4.00(+2.89%)
Feb 01, 2021 136.53 139.07 135.50 138.61 873,346 +3.34(+2.47%)
Jan 29, 2021 138.10 138.10 134.21 135.27 1,122,300 -3.76(-2.70%)
Jan 28, 2021 141.37 143.37 138.96 139.03 979,452 -2.17(-1.54%)
Jan 27, 2021 140.51 143.65 137.55 141.20 1,591,571 +0.07(+0.05%)
Jan 26, 2021 142.73 143.31 140.49 141.13 967,320 -1.17(-0.82%)
Jan 25, 2021 140.54 142.82 139.72 142.30 836,133 +1.88(+1.34%)
Jan 22, 2021 141.29 141.52 139.22 140.42 1,126,900 -0.98(-0.69%)
Jan 21, 2021 144.09 144.40 140.45 141.40 692,687 -2.27(-1.58%)
Jan 20, 2021 143.38 144.30 141.50 143.67 1,266,977 +1.41(+0.99%)
Jan 19, 2021 142.21 143.00 140.24 142.26 896,227 +2.22(+1.59%)
Jan 15, 2021 141.44 142.52 139.38 140.04 2,754,100 -2.09(-1.47%)
Jan 14, 2021 143.22 143.27 140.79 142.13 959,086 -0.36(-0.25%)
Jan 13, 2021 142.07 143.50 142.00 142.49 1,414,480 +0.57(+0.40%)
Jan 12, 2021 140.99 142.68 140.86 141.92 946,511 +1.02(+0.72%)
Jan 11, 2021 138.21 141.87 138.00 140.90 1,129,174 +2.09(+1.51%)
Jan 08, 2021 135.43 139.14 135.43 138.81 787,000 +2.01(+1.47%)
Jan 07, 2021 134.94 136.88 134.67 136.80 881,730 +1.40(+1.03%)
Jan 06, 2021 132.35 136.49 131.92 135.40 1,022,769 +3.43(+2.60%)
Jan 05, 2021 132.29 133.04 131.54 131.97 1,101,815 -0.04(-0.03%)
Jan 04, 2021 133.73 133.93 130.70 132.01 1,443,819 -0.73(-0.55%)
Dec 31, 2020 132.74 132.74 132.74 399,680 +2.60(+2.00%)
Dec 30, 2020 129.78 130.53 129.46 130.14 399,680 +1.00(+0.77%)
Dec 29, 2020 129.65 129.87 128.90 129.14 303,594 +0.29(+0.23%)
Dec 28, 2020 129.08 129.22 127.92 128.85 458,683 +0.23(+0.18%)
Dec 24, 2020 127.98 128.74 127.59 128.62 191,800 +0.67(+0.52%)
Dec 23, 2020 130.49 130.74 127.94 127.95 493,145 -1.95(-1.50%)
Dec 22, 2020 127.03 130.38 126.74 129.90 1,041,117 +1.85(+1.44%)
Dec 21, 2020 127.82 128.57 124.28 128.05 1,112,400 -0.55(-0.43%)
Dec 18, 2020 128.19 129.64 127.95 128.60 1,709,400 +0.10(+0.08%)
Dec 17, 2020 127.84 129.47 127.30 128.50 1,051,326 +1.40(+1.10%)
Dec 16, 2020 127.90 128.31 126.71 127.10 1,110,395 -0.19(-0.15%)
Dec 15, 2020 124.79 128.37 124.64 127.29 851,707 +3.25(+2.62%)
Dec 14, 2020 126.72 128.10 123.90 124.04 640,599 -1.63(-1.30%)
Dec 11, 2020 124.56 125.97 124.01 125.67 550,500 +0.68(+0.54%)
Dec 10, 2020 125.75 126.36 124.63 124.99 702,402 -1.11(-0.88%)
Dec 09, 2020 128.89 129.66 124.08 126.10 971,481 -2.55(-1.98%)
Dec 08, 2020 128.50 129.20 127.30 128.65 621,357 +0.09(+0.07%)
Dec 07, 2020 125.46 128.96 125.45 128.56 1,695,041 +3.26(+2.60%)
Dec 04, 2020 124.86 127.00 124.68 125.30 850,100 +0.40(+0.32%)
Dec 03, 2020 126.87 127.04 123.27 124.90 1,865,661 -4.46(-3.45%)
Dec 02, 2020 129.71 130.00 128.25 129.36 569,321 -0.55(-0.42%)
Dec 01, 2020 127.33 130.40 127.33 129.91 730,211 +1.92(+1.50%)
Nov 30, 2020 127.02 128.28 126.43 127.99 1,037,582 +0.87(+0.68%)
Nov 27, 2020 126.97 127.51 126.28 127.12 517,600 -0.21(-0.16%)
Nov 25, 2020 127.19 128.20 127.04 127.33 745,300 +0.06(+0.05%)
Nov 24, 2020 126.13 127.72 126.05 127.27 914,070 +1.26(+1.00%)
Nov 23, 2020 126.80 127.47 124.84 126.01 708,467 -0.32(-0.25%)
Nov 20, 2020 125.19 127.37 124.66 126.33 945,800 +1.57(+1.26%)
Nov 19, 2020 124.10 126.70 122.86 124.76 1,111,610 +2.03(+1.65%)
Nov 18, 2020 124.03 124.16 122.23 122.73 1,001,333 -1.60(-1.29%)
Nov 17, 2020 125.89 126.05 123.65 124.33 991,827 -1.20(-0.96%)
Nov 16, 2020 126.56 126.56 124.13 125.53 1,092,772 -0.29(-0.23%)
Nov 13, 2020 127.45 128.21 125.31 125.82 773,200 -1.03(-0.81%)
Nov 12, 2020 130.27 130.27 126.46 126.85 631,494 -2.94(-2.27%)
Nov 11, 2020 127.59 131.32 127.53 129.79 659,001 +2.66(+2.09%)
Nov 10, 2020 129.27 129.98 126.05 127.13 1,239,996 -2.55(-1.97%)
Nov 09, 2020 139.50 139.50 129.25 129.68 1,014,111 -3.52(-2.64%)
Nov 06, 2020 133.22 133.97 131.81 133.20 599,800 -0.01(-0.01%)
Nov 05, 2020 129.56 133.85 129.56 133.21 845,412 +3.91(+3.02%)
Nov 04, 2020 126.04 131.53 126.03 129.30 686,703 +4.39(+3.51%)
Nov 03, 2020 125.08 126.97 124.17 124.91 430,500 +1.73(+1.40%)
Nov 02, 2020 122.45 124.89 122.26 123.18 530,388 +2.19(+1.81%)
Oct 30, 2020 121.06 122.98 119.76 120.99 820,400 -1.02(-0.84%)
Oct 29, 2020 121.73 123.69 120.75 122.01 604,117 +0.28(+0.23%)
Oct 28, 2020 123.75 124.38 121.02 121.73 605,279 -3.37(-2.69%)
Oct 27, 2020 127.74 128.30 125.07 125.10 532,860 -2.28(-1.79%)
Oct 26, 2020 127.76 128.37 126.57 127.38 627,148 -1.74(-1.35%)
Oct 23, 2020 130.56 130.56 127.43 129.12 578,700 -0.97(-0.75%)
Oct 22, 2020 133.17 133.17 129.98 130.09 602,276 -2.28(-1.72%)
Oct 21, 2020 130.47 134.04 128.00 132.37 1,105,913 +3.38(+2.62%)
Oct 20, 2020 127.51 131.08 127.51 128.99 884,498 +1.51(+1.18%)
Oct 19, 2020 129.71 130.10 127.39 127.48 886,831 -1.39(-1.08%)
Oct 16, 2020 128.66 129.90 127.88 128.87 727,500 +0.46(+0.36%)
Oct 15, 2020 126.50 128.44 126.15 128.41 410,056 +0.76(+0.60%)
Oct 14, 2020 127.30 128.28 127.01 127.65 562,087 +1.27(+1.00%)
Oct 13, 2020 126.87 126.94 125.34 126.38 626,764 +0.00(+0.00%)
Oct 12, 2020 125.81 127.32 125.25 126.38 423,211 +1.32(+1.06%)
Oct 09, 2020 126.02 126.35 124.72 125.06 409,200 +0.46(+0.37%)
Oct 08, 2020 123.74 124.89 123.32 124.60 629,989 +1.62(+1.32%)
Oct 07, 2020 123.38 124.80 122.18 122.98 870,351 -0.59(-0.48%)
Oct 06, 2020 124.99 125.79 123.09 123.57 766,158 -1.30(-1.04%)
Oct 05, 2020 124.19 124.99 122.70 124.87 650,707 +1.33(+1.08%)
Oct 02, 2020 122.66 124.67 122.26 123.54 714,600 -0.38(-0.31%)
Oct 01, 2020 123.94 124.57 122.87 123.92 1,117,295 +1.21(+0.99%)
Sep 30, 2020 122.08 124.42 121.30 122.71 1,976,223 +1.33(+1.10%)
Sep 29, 2020 125.32 126.36 118.01 121.38 2,659,452 -3.99(-3.18%)
Sep 28, 2020 125.86 126.34 123.98 125.37 838,488 +1.34(+1.08%)
Sep 25, 2020 121.15 124.11 120.69 124.03 525,100 +2.73(+2.25%)
Sep 24, 2020 119.57 122.27 119.25 121.30 586,088 +1.57(+1.31%)
Sep 23, 2020 123.72 123.72 119.60 119.73 599,335 -3.59(-2.91%)
Sep 22, 2020 122.11 123.35 120.26 123.32 822,128 +1.27(+1.04%)
Sep 21, 2020 120.31 122.83 119.69 122.05 909,923 -0.40(-0.33%)
Sep 18, 2020 125.00 125.49 121.79 122.45 1,240,400 -1.99(-1.60%)
Sep 17, 2020 125.44 125.44 123.59 124.44 869,596 -2.86(-2.25%)
Sep 16, 2020 128.10 129.86 127.14 127.30 542,021 -0.86(-0.67%)
Sep 15, 2020 128.01 128.89 127.29 128.16 374,116 +1.17(+0.92%)
Sep 14, 2020 126.23 128.15 126.23 126.99 796,040 +1.29(+1.03%)
Sep 11, 2020 126.08 126.80 124.74 125.70 551,900 +0.79(+0.63%)
Sep 10, 2020 129.06 129.06 124.72 124.91 808,298 -4.28(-3.31%)
Sep 09, 2020 128.21 129.92 127.01 129.19 654,787 +2.75(+2.17%)
Sep 08, 2020 128.81 129.48 126.18 126.44 980,677 -3.85(-2.95%)
Sep 04, 2020 134.10 134.14 128.60 130.29 742,700 -2.97(-2.23%)
Sep 03, 2020 137.81 137.81 131.89 133.26 842,393 -4.02(-2.93%)
Sep 02, 2020 135.32 137.94 135.00 137.28 761,069 +2.46(+1.82%)
Sep 01, 2020 134.64 134.84 133.29 134.82 508,679 +0.40(+0.30%)
Aug 31, 2020 132.53 135.11 132.13 134.42 1,381,944 +2.58(+1.96%)
Aug 28, 2020 132.62 132.62 131.43 131.84 428,300 -0.01(-0.01%)
Aug 27, 2020 133.04 133.28 131.82 131.85 508,565 -0.69(-0.52%)
Aug 26, 2020 130.41 133.58 130.21 132.54 645,839 +2.44(+1.88%)
Aug 25, 2020 131.65 132.04 129.75 130.10 496,757 -1.48(-1.12%)
Aug 24, 2020 130.29 131.69 129.69 131.58 692,390 +1.66(+1.28%)
Aug 21, 2020 130.38 130.66 129.24 129.92 479,800 -0.54(-0.41%)
Aug 20, 2020 129.46 131.47 129.46 130.46 517,943 +0.59(+0.45%)
Aug 19, 2020 130.82 131.02 129.31 129.87 585,758 -0.18(-0.14%)
Aug 18, 2020 130.29 130.81 129.33 130.05 578,200 -0.26(-0.20%)
Aug 17, 2020 129.38 130.80 129.00 130.31 839,071 +1.07(+0.83%)
Aug 14, 2020 130.07 130.63 128.71 129.24 678,300 -1.04(-0.80%)
Aug 13, 2020 130.01 130.77 129.05 130.28 927,041 -0.14(-0.11%)
Aug 12, 2020 131.15 133.05 130.24 130.42 1,055,949 -0.05(-0.04%)
Aug 11, 2020 132.00 132.29 130.12 130.47 587,719 -1.06(-0.81%)
Aug 10, 2020 133.51 133.51 130.57 131.53 741,022 -1.34(-1.01%)
Aug 07, 2020 129.84 132.88 129.61 132.87 727,500 +2.17(+1.66%)
Aug 06, 2020 129.78 131.26 129.50 130.70 588,859 +0.34(+0.26%)
Aug 05, 2020 130.30 130.47 129.04 130.36 580,606 +0.66(+0.51%)
Aug 04, 2020 130.53 130.77 128.79 129.70 467,659 -0.65(-0.50%)
Aug 03, 2020 131.84 132.39 129.95 130.35 508,881 -0.96(-0.73%)
Jul 31, 2020 130.70 131.35 129.01 131.31 611,800 +1.41(+1.09%)
Jul 30, 2020 129.61 130.38 128.67 129.90 552,379 -1.11(-0.85%)
Jul 29, 2020 128.77 131.54 128.52 131.01 791,944 +2.86(+2.23%)
Jul 28, 2020 129.56 129.96 127.40 128.15 704,568 -2.38(-1.82%)
Jul 27, 2020 130.69 131.20 130.12 130.53 952,587 -0.03(-0.02%)
Jul 24, 2020 131.29 131.38 129.05 130.56 898,700 -0.85(-0.65%)
Jul 23, 2020 134.20 135.51 131.00 131.41 938,191 -2.69(-2.01%)
Jul 22, 2020 133.01 135.32 131.55 134.10 1,231,286 +3.09(+2.36%)
Jul 21, 2020 130.69 131.85 129.49 131.01 933,326 -0.29(-0.22%)
Jul 20, 2020 128.33 131.67 128.32 131.30 790,145 +2.86(+2.23%)
Jul 17, 2020 127.70 129.15 127.22 128.44 748,600 +1.41(+1.11%)
Jul 16, 2020 126.54 127.27 126.01 127.03 308,114 +0.19(+0.15%)
Jul 15, 2020 126.00 127.36 125.08 126.84 534,395 +2.04(+1.63%)
Jul 14, 2020 122.99 124.80 122.96 124.80 433,586 +1.80(+1.46%)
Jul 13, 2020 124.02 126.22 122.94 123.00 619,831 +0.12(+0.10%)
Jul 10, 2020 121.30 123.00 120.17 122.88 468,800 +2.08(+1.72%)
Jul 09, 2020 122.27 122.50 119.21 120.80 563,880 -0.90(-0.74%)
Jul 08, 2020 120.95 122.28 120.46 121.70 683,043 +1.23(+1.02%)
Jul 07, 2020 120.26 121.79 119.76 120.47 463,834 -0.61(-0.50%)
Jul 06, 2020 121.49 122.50 120.54 121.08 478,792 +1.02(+0.85%)
Jul 02, 2020 122.58 123.12 120.00 120.06 756,500 -0.70(-0.58%)
Jul 01, 2020 119.60 121.61 118.84 120.76 602,975 +1.29(+1.08%)
Jun 30, 2020 116.83 119.98 116.45 119.47 629,262 +1.92(+1.63%)
Jun 29, 2020 117.40 117.68 116.18 117.55 749,124 +1.73(+1.49%)
Jun 26, 2020 118.12 118.34 115.41 115.82 1,053,700 -2.87(-2.42%)
Jun 25, 2020 115.00 118.99 114.66 118.69 554,913 +3.41(+2.96%)
Jun 24, 2020 118.32 118.32 115.07 115.28 626,730 -3.32(-2.80%)
Jun 23, 2020 120.22 120.88 118.29 118.60 706,034 -1.11(-0.93%)
Jun 22, 2020 119.12 120.45 118.12 119.71 506,432 +0.88(+0.74%)
Jun 19, 2020 120.28 122.15 118.41 118.83 983,800 -0.46(-0.39%)
Jun 18, 2020 117.74 119.39 116.71 119.29 768,022 +1.16(+0.98%)
Jun 17, 2020 119.07 119.67 117.90 118.13 593,172 -0.40(-0.34%)
Jun 16, 2020 118.69 120.00 116.09 118.53 755,886 +1.16(+0.99%)
Jun 15, 2020 112.54 118.36 112.23 117.37 781,163 +2.22(+1.93%)
Jun 12, 2020 115.46 115.89 113.13 115.15 705,400 +1.90(+1.68%)
Jun 11, 2020 117.92 118.87 112.72 113.25 866,339 -6.76(-5.63%)
Jun 10, 2020 119.57 120.84 119.38 120.01 513,052 -0.08(-0.07%)
Jun 09, 2020 120.36 121.16 119.15 120.09 825,896 -1.21(-1.00%)
Jun 08, 2020 119.37 121.61 119.27 121.30 959,198 +1.40(+1.17%)
Jun 05, 2020 119.54 120.25 115.33 119.90 1,076,000 +1.97(+1.67%)
Jun 04, 2020 119.10 119.37 116.44 117.93 601,163 -1.41(-1.18%)
Jun 03, 2020 119.97 120.72 118.34 119.34 702,758 +0.10(+0.08%)
Jun 02, 2020 119.25 119.80 118.28 119.24 519,186 +0.36(+0.30%)
Jun 01, 2020 119.30 119.86 117.25 118.88 929,488 +0.42(+0.35%)
May 29, 2020 116.32 118.83 115.70 118.46 831,600 +2.09(+1.80%)
May 28, 2020 116.33 117.65 115.57 116.37 714,262 +1.18(+1.02%)
May 27, 2020 117.78 117.99 114.22 115.19 845,911 -1.09(-0.94%)
May 26, 2020 118.42 119.27 116.03 116.28 611,906 +0.94(+0.81%)
May 22, 2020 114.08 115.79 113.83 115.34 440,600 +1.35(+1.18%)
May 21, 2020 113.86 114.70 113.01 113.99 722,021 -0.72(-0.63%)
May 20, 2020 112.99 115.61 112.99 114.71 531,647 +2.10(+1.86%)
May 19, 2020 114.20 115.99 112.42 112.61 636,473 -2.33(-2.03%)
May 18, 2020 114.92 115.91 113.86 114.94 865,343 +2.86(+2.55%)
May 15, 2020 109.79 112.25 108.67 112.08 2,078,500 +2.60(+2.37%)
May 14, 2020 107.35 109.67 107.25 109.48 793,188 +0.59(+0.54%)
May 13, 2020 108.52 110.30 107.45 108.89 927,749 +0.39(+0.36%)
May 12, 2020 110.00 110.49 108.20 108.50 1,070,442 -0.74(-0.68%)
May 11, 2020 105.98 109.95 105.85 109.24 683,256 +1.65(+1.53%)
May 08, 2020 109.21 109.29 107.08 107.59 895,100 +0.26(+0.24%)
May 07, 2020 106.75 109.22 106.45 107.33 633,646 +1.70(+1.61%)
May 06, 2020 109.77 109.77 105.60 105.63 710,180 -3.20(-2.94%)
May 05, 2020 107.54 109.47 105.94 108.83 966,459 +2.70(+2.54%)
May 04, 2020 105.81 106.63 104.38 106.13 722,706 -0.49(-0.46%)
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.