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

Nasdaq OMX Group (NQ: NDAQ )

72.60 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2006 9.372 9.513 9.134 9.302 10,395,841 -0.06(-0.65%)
May 30, 2006 10.05 10.08 9.320 9.363 11,171,046 -0.39(-3.98%)
May 26, 2006 9.250 9.852 9.223 9.751 10,426,068 +0.50(+5.42%)
May 25, 2006 8.883 9.278 8.764 9.250 9,025,828 +0.46(+5.29%)
May 24, 2006 9.299 9.348 8.349 8.786 13,983,515 -0.44(-4.80%)
May 23, 2006 9.776 9.907 9.106 9.229 11,248,922 -0.37(-3.82%)
May 22, 2006 9.996 9.996 9.198 9.595 12,819,520 -0.50(-4.99%)
May 19, 2006 9.770 10.24 9.730 10.10 10,198,257 +0.33(+3.38%)
May 18, 2006 10.70 10.78 9.504 9.770 15,877,946 -0.83(-7.79%)
May 17, 2006 11.11 11.12 10.56 10.59 8,494,800 -0.70(-6.20%)
May 16, 2006 10.85 11.36 10.85 11.29 8,218,560 +0.49(+4.50%)
May 15, 2006 11.08 11.17 10.75 10.81 6,099,950 -0.21(-1.94%)
May 12, 2006 11.15 11.27 10.96 11.02 6,357,671 -0.22(-1.93%)
May 11, 2006 11.86 11.99 11.10 11.24 6,918,037 -0.43(-3.72%)
May 10, 2006 11.86 11.96 11.59 11.67 8,990,408 -0.04(-0.37%)
May 09, 2006 11.85 11.89 11.64 11.72 7,174,059 -0.10(-0.88%)
May 08, 2006 11.42 11.91 11.35 11.82 16,426,855 +0.59(+5.22%)
May 05, 2006 10.93 11.36 10.85 11.23 11,292,602 +0.38(+3.52%)
May 04, 2006 10.90 11.03 10.74 10.85 5,703,444 -0.03(-0.25%)
May 03, 2006 11.23 11.27 10.73 10.88 8,157,890 -0.08(-0.70%)
May 02, 2006 10.85 11.04 10.73 10.96 9,907,370 +0.18(+1.65%)
May 01, 2006 11.47 11.51 10.59 10.78 16,948,180 -0.66(-5.75%)
Apr 28, 2006 11.41 11.58 11.35 11.44 33,512,634 +0.02(+0.16%)
Apr 27, 2006 11.72 11.77 11.36 11.42 7,085,895 -0.45(-3.79%)
Apr 26, 2006 11.80 12.06 11.79 11.87 4,960,122 +0.02(+0.21%)
Apr 25, 2006 12.19 12.19 11.61 11.84 6,258,347 -0.29(-2.39%)
Apr 24, 2006 12.41 12.41 11.98 12.13 7,531,432 -0.46(-3.64%)
Apr 21, 2006 12.98 12.98 12.38 12.59 9,324,454 -0.32(-2.46%)
Apr 20, 2006 13.45 13.60 12.87 12.91 5,986,905 -0.47(-3.54%)
Apr 19, 2006 13.49 13.56 13.02 13.38 4,429,568 +0.00(+0.02%)
Apr 18, 2006 13.15 13.64 12.97 13.38 5,322,530 +0.23(+1.74%)
Apr 17, 2006 12.98 13.40 12.83 13.15 4,580,206 +0.24(+1.87%)
Apr 13, 2006 12.93 13.09 12.64 12.91 3,032,796 +0.01(+0.05%)
Apr 12, 2006 12.48 13.04 12.25 12.90 6,616,332 +0.42(+3.35%)
Apr 11, 2006 12.68 13.75 12.15 12.48 10,139,769 -0.16(-1.26%)
Apr 10, 2006 12.53 12.78 12.44 12.64 3,945,684 +0.07(+0.53%)
Apr 07, 2006 12.70 12.81 12.34 12.57 3,983,994 +0.02(+0.17%)
Apr 06, 2006 12.25 12.67 12.16 12.55 3,761,353 +0.30(+2.47%)
Apr 05, 2006 12.06 12.46 12.04 12.25 3,805,855 +0.14(+1.16%)
Apr 04, 2006 12.25 12.27 12.03 12.11 2,338,518 +0.03(+0.28%)
Apr 03, 2006 12.34 12.37 12.04 12.08 3,700,565 -0.16(-1.30%)
Mar 31, 2006 12.25 12.38 11.89 12.24 6,656,906 -0.02(-0.17%)
Mar 30, 2006 12.72 12.80 12.21 12.26 7,769,989 -0.53(-4.16%)
Mar 29, 2006 12.63 12.92 12.60 12.79 4,923,474 +0.11(+0.84%)
Mar 28, 2006 12.70 12.98 12.62 12.68 3,291,188 -0.02(-0.12%)
Mar 27, 2006 12.55 12.88 12.48 12.70 5,736,315 +0.30(+2.44%)
Mar 24, 2006 12.73 12.77 12.30 12.39 4,071,151 -0.19(-1.53%)
Mar 23, 2006 12.83 12.90 12.34 12.59 4,980,263 -0.24(-1.86%)
Mar 22, 2006 13.27 13.27 12.73 12.83 4,960,629 -0.42(-3.18%)
Mar 21, 2006 13.37 13.92 13.18 13.25 8,353,376 -0.22(-1.66%)
Mar 20, 2006 13.51 13.66 13.01 13.47 5,038,653 +0.09(+0.68%)
Mar 17, 2006 13.61 13.62 12.85 13.38 8,191,609 -0.15(-1.08%)
Mar 16, 2006 13.83 14.05 13.46 13.53 6,381,219 -0.16(-1.14%)
Mar 15, 2006 13.29 13.98 13.07 13.68 14,582,567 +0.46(+3.49%)
Mar 14, 2006 13.25 13.47 12.99 13.22 6,212,828 -0.01(-0.09%)
Mar 13, 2006 13.10 13.33 12.84 13.23 9,715,918 -0.08(-0.60%)
Mar 10, 2006 12.12 13.68 11.97 13.31 26,195,796 +1.24(+10.28%)
Mar 09, 2006 11.92 12.38 11.88 12.07 6,109,430 +0.29(+2.44%)
Mar 08, 2006 11.63 11.83 11.35 11.78 5,011,537 +0.09(+0.76%)
Mar 07, 2006 12.19 12.19 11.55 11.69 4,127,181 -0.51(-4.21%)
Mar 06, 2006 12.53 12.63 12.06 12.21 2,563,476 -0.23(-1.82%)
Mar 03, 2006 12.13 12.67 12.11 12.43 4,559,976 +0.21(+1.73%)
Mar 02, 2006 12.31 12.35 12.10 12.22 3,803,849 -0.15(-1.21%)
Mar 01, 2006 12.41 12.56 12.25 12.37 4,314,297 -0.01(-0.05%)
Feb 28, 2006 12.75 12.95 12.30 12.38 6,033,795 -0.37(-2.88%)
Feb 27, 2006 12.63 12.81 12.39 12.75 4,624,004 +0.20(+1.63%)
Feb 24, 2006 12.13 12.77 12.12 12.54 5,576,056 +0.38(+3.12%)
Feb 23, 2006 12.19 12.24 12.10 12.16 2,737,407 -0.00(-0.03%)
Feb 22, 2006 12.10 12.35 12.04 12.17 4,621,523 +0.02(+0.15%)
Feb 21, 2006 12.24 12.33 12.04 12.15 3,277,428 -0.02(-0.15%)
Feb 17, 2006 12.19 12.22 12.04 12.17 3,424,552 -0.04(-0.35%)
Feb 16, 2006 12.10 12.28 12.07 12.21 4,293,387 +0.12(+0.96%)
Feb 15, 2006 12.04 12.19 12.03 12.09 2,401,639 +0.05(+0.43%)
Feb 14, 2006 12.06 12.15 12.03 12.04 8,225,314 +0.00(+0.00%)
Feb 13, 2006 12.29 12.30 11.84 12.04 8,276,318 -0.25(-2.01%)
Feb 10, 2006 12.29 12.36 12.09 12.29 19,738,366 -0.02(-0.15%)
Feb 09, 2006 12.41 12.83 12.24 12.31 4,673,983 -0.20(-1.61%)
Feb 08, 2006 12.38 12.72 12.38 12.51 2,627,961 +0.04(+0.29%)
Feb 07, 2006 13.14 13.22 12.44 12.47 4,606,473 -0.49(-3.82%)
Feb 06, 2006 12.22 13.06 12.10 12.97 6,463,798 +0.74(+6.02%)
Feb 03, 2006 12.28 12.48 12.07 12.23 4,409,158 +0.07(+0.60%)
Feb 02, 2006 12.04 12.45 12.04 12.16 4,699,203 -0.03(-0.25%)
Feb 01, 2006 12.35 12.51 11.99 12.19 10,738,942 -0.62(-4.84%)
Jan 31, 2006 12.94 13.06 12.45 12.81 16,397,475 -1.46(-10.26%)
Jan 30, 2006 14.05 14.29 13.75 14.27 12,404,825 +0.96(+7.23%)
Jan 27, 2006 13.20 13.60 12.80 13.31 4,085,606 +0.11(+0.81%)
Jan 26, 2006 11.99 13.29 11.98 13.20 11,468,602 +1.35(+11.43%)
Jan 25, 2006 11.61 11.92 11.46 11.85 2,895,938 +0.29(+2.54%)
Jan 24, 2006 11.42 11.55 11.18 11.55 2,642,442 +0.11(+0.96%)
Jan 23, 2006 11.56 11.66 11.15 11.44 2,453,353 -0.12(-1.00%)
Jan 20, 2006 11.81 12.07 11.55 11.56 3,476,013 -0.20(-1.69%)
Jan 19, 2006 11.34 11.81 11.32 11.76 2,520,447 +0.48(+4.28%)
Jan 18, 2006 10.84 11.54 10.76 11.28 6,342,494 -0.41(-3.50%)
Jan 17, 2006 11.95 12.25 11.65 11.69 3,087,936 -0.24(-1.97%)
Jan 13, 2006 11.69 12.01 11.36 11.92 4,805,003 +0.22(+1.85%)
Jan 12, 2006 11.82 12.04 11.65 11.70 3,107,469 -0.18(-1.52%)
Jan 11, 2006 11.69 12.10 11.61 11.88 3,142,805 +0.19(+1.62%)
Jan 10, 2006 12.04 12.04 11.69 11.69 3,177,715 -0.35(-2.94%)
Jan 09, 2006 11.86 12.43 11.73 12.05 5,142,509 -0.13(-1.03%)
Jan 06, 2006 11.41 12.36 11.35 12.17 10,256,856 +0.88(+7.82%)
Jan 05, 2006 11.39 11.55 11.23 11.29 2,908,795 +0.00(+0.03%)
Jan 04, 2006 11.12 11.51 11.08 11.29 4,318,434 +0.21(+1.88%)
Jan 03, 2006 10.92 11.20 10.64 11.08 3,697,146 +0.33(+3.07%)
Dec 30, 2005 10.82 10.88 10.66 10.75 2,505,623 -0.18(-1.62%)
Dec 29, 2005 10.76 11.09 10.76 10.93 1,832,657 +0.03(+0.28%)
Dec 28, 2005 11.43 11.43 10.74 10.90 3,858,158 -0.49(-4.27%)
Dec 27, 2005 11.54 11.79 11.32 11.38 2,488,331 -0.15(-1.27%)
Dec 23, 2005 11.32 11.56 11.32 11.53 2,868,286 +0.20(+1.78%)
Dec 22, 2005 11.55 11.59 11.27 11.33 1,854,520 -0.06(-0.54%)
Dec 21, 2005 11.44 11.83 11.30 11.39 4,682,985 +0.09(+0.84%)
Dec 20, 2005 11.33 11.34 11.15 11.29 2,525,045 -0.03(-0.30%)
Dec 19, 2005 11.38 11.40 11.10 11.33 3,471,245 +0.08(+0.68%)
Dec 16, 2005 11.17 11.48 11.05 11.25 4,750,861 +0.17(+1.52%)
Dec 15, 2005 11.05 11.26 10.78 11.08 3,364,425 +0.03(+0.25%)
Dec 14, 2005 11.07 11.24 10.65 11.06 10,518,827 -0.27(-2.40%)
Dec 13, 2005 11.64 11.87 11.25 11.33 7,695,124 -0.53(-4.46%)
Dec 12, 2005 12.02 12.03 11.56 11.86 3,540,647 -0.03(-0.26%)
Dec 09, 2005 12.28 12.45 11.83 11.89 4,778,886 -0.20(-1.62%)
Dec 08, 2005 11.92 12.36 11.84 12.08 5,878,962 +0.24(+2.04%)
Dec 07, 2005 12.22 12.22 11.52 11.84 8,286,911 -0.46(-3.75%)
Dec 06, 2005 13.08 13.20 12.22 12.30 5,947,774 -0.54(-4.23%)
Dec 05, 2005 13.14 13.38 12.62 12.85 5,298,687 -0.07(-0.57%)
Dec 02, 2005 12.35 12.96 12.32 12.92 5,823,397 +0.65(+5.33%)
Dec 01, 2005 12.22 12.41 12.08 12.27 5,309,264 +0.31(+2.58%)
Nov 30, 2005 12.32 12.35 11.63 11.96 9,865,503 -0.32(-2.59%)
Nov 29, 2005 13.05 13.19 12.02 12.28 13,292,938 -0.74(-5.68%)
Nov 28, 2005 13.68 13.82 12.96 13.01 9,843,067 -0.64(-4.70%)
Nov 25, 2005 12.91 13.66 12.90 13.66 4,507,902 +0.76(+5.87%)
Nov 23, 2005 13.26 13.80 12.73 12.90 13,446,727 -0.34(-2.56%)
Nov 22, 2005 12.65 13.27 12.38 13.24 8,876,823 +0.72(+5.74%)
Nov 21, 2005 12.02 12.62 11.92 12.52 5,704,546 +0.60(+5.05%)
Nov 18, 2005 11.46 12.04 11.35 11.92 6,468,710 +0.61(+5.41%)
Nov 17, 2005 11.00 11.31 10.94 11.31 3,753,660 +0.41(+3.76%)
Nov 16, 2005 11.05 11.06 10.25 10.90 6,091,278 -0.32(-2.86%)
Nov 15, 2005 11.43 11.68 11.17 11.22 3,599,386 -0.20(-1.71%)
Nov 14, 2005 11.08 11.41 10.74 11.41 3,169,959 +0.39(+3.52%)
Nov 11, 2005 11.12 11.21 10.85 11.03 1,363,952 -0.09(-0.82%)
Nov 10, 2005 11.17 11.44 10.67 11.12 4,041,778 +0.03(+0.25%)
Nov 09, 2005 11.05 11.44 10.92 11.09 5,143,759 +0.18(+1.62%)
Nov 08, 2005 10.88 10.94 10.63 10.91 3,543,641 +0.22(+2.03%)
Nov 07, 2005 10.45 10.81 10.37 10.70 4,536,925 +0.38(+3.73%)
Nov 04, 2005 10.31 10.42 10.16 10.31 1,832,170 +0.07(+0.66%)
Nov 03, 2005 10.30 10.43 10.04 10.24 3,147,203 -0.07(-0.71%)
Nov 02, 2005 9.898 10.54 9.718 10.32 6,863,941 +0.46(+4.65%)
Nov 01, 2005 9.458 9.913 9.403 9.858 6,696,325 +0.42(+4.44%)
Oct 31, 2005 9.186 9.513 9.131 9.440 2,195,318 +0.22(+2.42%)
Oct 28, 2005 9.348 9.385 9.076 9.216 2,435,450 -0.13(-1.41%)
Oct 27, 2005 9.336 9.525 9.177 9.348 5,860,133 +0.18(+2.00%)
Oct 26, 2005 9.305 9.430 9.061 9.165 4,440,321 -0.03(-0.37%)
Oct 25, 2005 9.473 9.473 9.015 9.198 1,905,792 -0.10(-1.08%)
Oct 24, 2005 9.009 9.299 8.923 9.299 2,753,811 +0.41(+4.61%)
Oct 21, 2005 8.908 9.021 8.819 8.889 1,819,388 +0.07(+0.80%)
Oct 20, 2005 8.798 9.088 8.770 8.819 2,759,587 +0.02(+0.17%)
Oct 19, 2005 8.682 8.807 8.312 8.804 2,565,468 +0.12(+1.34%)
Oct 18, 2005 8.480 8.941 8.480 8.688 2,615,778 +0.21(+2.52%)
Oct 17, 2005 8.410 8.526 8.281 8.474 1,162,316 +0.10(+1.24%)
Oct 14, 2005 8.419 8.755 8.300 8.370 1,964,283 +0.07(+0.88%)
Oct 13, 2005 8.419 8.538 7.860 8.297 3,871,074 -0.11(-1.34%)
Oct 12, 2005 9.259 9.286 8.190 8.410 6,222,309 -0.90(-9.65%)
Oct 11, 2005 9.317 9.452 9.061 9.308 5,609,454 +0.43(+4.85%)
Oct 10, 2005 8.627 9.045 8.566 8.877 5,613,845 +0.32(+3.75%)
Oct 07, 2005 8.071 8.590 8.012 8.556 2,254,267 +0.54(+6.71%)
Oct 06, 2005 8.159 8.220 7.979 8.019 2,965,771 -0.20(-2.49%)
Oct 05, 2005 8.110 8.333 8.022 8.223 3,145,740 +0.26(+3.26%)
Oct 04, 2005 8.006 8.150 7.921 7.964 1,334,831 +0.03(+0.39%)
Oct 03, 2005 7.792 8.190 7.740 7.933 3,826,095 +0.19(+2.41%)
Sep 30, 2005 7.756 7.792 7.661 7.747 874,993 -0.01(-0.16%)
Sep 29, 2005 7.609 7.759 7.551 7.759 866,105 +0.16(+2.05%)
Sep 28, 2005 7.569 7.640 7.325 7.603 1,229,083 +0.10(+1.34%)
Sep 27, 2005 7.527 7.585 7.444 7.502 540,878 -0.02(-0.32%)
Sep 26, 2005 7.640 7.701 7.511 7.527 896,395 -0.11(-1.48%)
Sep 23, 2005 7.640 7.682 7.444 7.640 1,396,263 +0.09(+1.21%)
Sep 22, 2005 7.548 7.685 7.417 7.548 1,123,486 +0.06(+0.78%)
Sep 21, 2005 7.487 7.634 7.450 7.490 1,086,416 -0.02(-0.24%)
Sep 20, 2005 7.606 7.753 7.484 7.508 1,253,102 -0.08(-1.01%)
Sep 19, 2005 7.524 7.609 7.520 7.585 525,547 +0.02(+0.28%)
Sep 16, 2005 7.465 7.615 7.456 7.563 1,891,842 +0.13(+1.68%)
Sep 15, 2005 7.395 7.450 7.258 7.438 1,307,274 +0.03(+0.41%)
Sep 14, 2005 7.533 7.750 7.319 7.407 1,495,486 -0.07(-0.98%)
Sep 13, 2005 7.508 7.511 7.447 7.481 1,654,161 -0.05(-0.61%)
Sep 12, 2005 7.621 7.750 7.514 7.527 1,031,087 -0.12(-1.56%)
Sep 09, 2005 7.640 7.716 7.524 7.646 1,348,198 -0.01(-0.12%)
Sep 08, 2005 7.753 7.753 7.579 7.655 1,715,627 -0.09(-1.18%)
Sep 07, 2005 7.869 7.869 7.579 7.747 1,147,028 -0.08(-1.05%)
Sep 06, 2005 7.487 7.869 7.450 7.829 2,979,813 +0.33(+4.44%)
Sep 02, 2005 7.319 7.591 7.316 7.496 2,139,121 +0.15(+2.04%)
Sep 01, 2005 7.224 7.365 7.099 7.346 1,882,967 +0.17(+2.30%)
Aug 31, 2005 7.090 7.487 6.922 7.181 1,427,371 +0.12(+1.64%)
Aug 30, 2005 6.998 7.102 6.876 7.065 923,654 +0.07(+1.05%)
Aug 29, 2005 6.986 6.992 6.753 6.992 1,508,906 -0.04(-0.57%)
Aug 26, 2005 7.041 7.056 6.906 7.032 936,544 -0.00(-0.04%)
Aug 25, 2005 7.160 7.181 6.952 7.035 750,547 -0.04(-0.52%)
Aug 24, 2005 6.925 7.181 6.900 7.071 1,376,750 +0.14(+2.03%)
Aug 23, 2005 6.940 6.989 6.802 6.931 1,135,535 -0.01(-0.09%)
Aug 22, 2005 6.940 7.022 6.876 6.937 813,138 +0.03(+0.44%)
Aug 19, 2005 6.671 6.964 6.671 6.906 1,641,690 +0.20(+2.96%)
Aug 18, 2005 6.860 6.860 6.585 6.708 2,352,082 -0.16(-2.27%)
Aug 17, 2005 6.753 6.937 6.738 6.863 2,346,797 +0.06(+0.94%)
Aug 16, 2005 7.007 7.028 6.793 6.799 3,309,200 -0.23(-3.22%)
Aug 15, 2005 7.157 7.157 6.983 7.025 1,933,486 -0.10(-1.46%)
Aug 12, 2005 7.035 7.194 7.010 7.129 2,167,424 +0.06(+0.91%)
Aug 11, 2005 6.989 7.203 6.845 7.065 3,281,214 +0.25(+3.68%)
Aug 10, 2005 6.842 6.967 6.708 6.815 2,678,412 +0.06(+0.90%)
Aug 09, 2005 6.723 6.799 6.708 6.753 1,538,550 +0.05(+0.68%)
Aug 08, 2005 6.686 6.735 6.604 6.708 1,558,718 -0.11(-1.61%)
Aug 05, 2005 6.906 6.961 6.750 6.818 2,204,961 -0.19(-2.70%)
Aug 04, 2005 7.135 7.380 6.952 7.007 2,783,855 -0.04(-0.52%)
Aug 03, 2005 6.986 7.090 6.909 7.044 2,067,514 +0.09(+1.25%)
Aug 02, 2005 6.952 7.028 6.915 6.957 1,806,782 +0.02(+0.29%)
Aug 01, 2005 6.952 7.025 6.903 6.937 2,125,799 +0.02(+0.22%)
Jul 29, 2005 6.763 7.074 6.711 6.922 8,003,825 +0.52(+8.11%)
Jul 28, 2005 6.228 6.402 6.203 6.402 1,280,571 +0.21(+3.35%)
Jul 27, 2005 6.194 6.200 6.115 6.194 1,045,050 +0.01(+0.10%)
Jul 26, 2005 6.066 6.194 6.020 6.188 1,975,442 +0.12(+2.02%)
Jul 25, 2005 5.824 6.176 5.824 6.066 2,269,863 +0.24(+4.20%)
Jul 22, 2005 5.971 5.993 5.791 5.821 2,078,261 -0.13(-2.26%)
Jul 21, 2005 6.078 6.093 5.831 5.956 3,031,092 -0.13(-2.21%)
Jul 20, 2005 6.096 6.139 6.020 6.090 1,881,481 -0.03(-0.45%)
Jul 19, 2005 6.182 6.258 6.112 6.118 2,095,392 -0.02(-0.40%)
Jul 18, 2005 6.494 6.494 6.103 6.142 4,486,429 -0.32(-4.96%)
Jul 15, 2005 6.271 6.463 6.265 6.463 3,339,590 +0.09(+1.44%)
Jul 14, 2005 6.378 6.466 6.280 6.371 2,186,116 +0.09(+1.41%)
Jul 13, 2005 6.228 6.368 6.155 6.283 2,104,050 +0.06(+0.98%)
Jul 12, 2005 6.041 6.310 6.038 6.222 2,923,413 +0.13(+2.11%)
Jul 11, 2005 6.011 6.112 5.959 6.093 5,450,517 +0.11(+1.84%)
Jul 08, 2005 6.035 6.038 5.928 5.983 2,142,144 -0.05(-0.81%)
Jul 07, 2005 5.959 6.054 5.913 6.032 2,011,605 -0.01(-0.20%)
Jul 06, 2005 5.867 6.051 5.806 6.045 2,678,772 +0.21(+3.61%)
Jul 05, 2005 5.898 5.913 5.794 5.834 1,384,879 -0.06(-1.09%)
Jul 01, 2005 5.763 5.898 5.745 5.898 1,590,713 +0.13(+2.33%)
Jun 30, 2005 5.989 6.017 5.675 5.763 2,789,873 -0.20(-3.43%)
Jun 29, 2005 5.892 6.112 5.803 5.968 4,224,964 +0.17(+2.84%)
Jun 28, 2005 6.011 6.035 5.788 5.803 3,240,947 -0.17(-2.77%)
Jun 27, 2005 5.699 6.051 5.696 5.968 5,114,140 +0.27(+4.66%)
Jun 24, 2005 5.501 5.837 5.497 5.702 16,069,313 +0.24(+4.48%)
Jun 23, 2005 5.711 5.711 5.424 5.458 3,842,797 -0.19(-3.41%)
Jun 22, 2005 5.757 5.776 5.595 5.650 2,055,442 -0.03(-0.48%)
Jun 21, 2005 5.745 5.757 5.626 5.678 2,402,058 -0.08(-1.38%)
Jun 20, 2005 5.635 5.806 5.635 5.757 2,280,649 +0.12(+2.06%)
Jun 17, 2005 5.803 5.806 5.543 5.641 2,152,266 -0.13(-2.28%)
Jun 16, 2005 5.776 5.837 5.626 5.773 1,899,395 -0.03(-0.58%)
Jun 15, 2005 5.840 5.883 5.776 5.806 3,383,414 -0.08(-1.35%)
Jun 14, 2005 5.956 5.956 5.754 5.886 3,189,741 -0.05(-0.87%)
Jun 13, 2005 5.883 5.959 5.837 5.938 2,044,309 +0.06(+1.04%)
Jun 10, 2005 5.873 5.883 5.757 5.876 2,355,992 +0.07(+1.21%)
Jun 09, 2005 5.653 5.815 5.608 5.806 1,977,458 +0.14(+2.54%)
Jun 08, 2005 5.681 5.696 5.546 5.663 1,719,550 +0.04(+0.71%)
Jun 07, 2005 5.623 5.705 5.531 5.623 2,883,562 +0.08(+1.38%)
Jun 06, 2005 5.482 5.647 5.467 5.546 2,623,979 +0.05(+0.95%)
Jun 03, 2005 5.507 5.623 5.424 5.494 4,401,510 +0.19(+3.57%)
Jun 02, 2005 5.268 5.311 5.238 5.305 1,724,207 +0.06(+1.22%)
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.