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 30, 2008 10.94 11.05 10.68 10.71 12,365,904 +0.19(+1.77%)
May 29, 2008 10.33 10.60 10.32 10.52 7,542,945 +0.13(+1.27%)
May 28, 2008 10.25 10.45 10.19 10.39 8,989,666 +0.20(+2.01%)
May 27, 2008 10.33 10.39 10.10 10.19 11,177,671 -0.09(-0.89%)
May 26, 2008 10.33 10.60 10.17 10.28 16,136,637 +0.00(+0.00%)
May 23, 2008 10.33 10.60 10.17 10.28 16,134,674 +0.21(+2.10%)
May 22, 2008 10.11 10.20 9.879 10.07 14,371,638 -0.02(-0.21%)
May 21, 2008 10.73 10.81 10.04 10.09 17,515,830 -0.66(-6.14%)
May 20, 2008 11.07 11.08 10.66 10.75 12,673,700 -0.34(-3.06%)
May 19, 2008 11.46 11.55 11.02 11.09 13,227,344 -0.38(-3.28%)
May 16, 2008 11.57 11.65 11.44 11.46 4,915,773 -0.15(-1.29%)
May 15, 2008 11.51 11.66 11.51 11.61 6,968,262 +0.10(+0.90%)
May 14, 2008 11.63 11.79 11.47 11.51 7,847,299 -0.02(-0.16%)
May 13, 2008 11.72 11.76 11.35 11.53 7,384,427 -0.17(-1.49%)
May 12, 2008 11.69 11.74 11.44 11.70 8,333,780 -0.01(-0.08%)
May 09, 2008 11.76 11.92 11.71 11.71 13,672,016 -0.26(-2.15%)
May 08, 2008 12.11 12.13 11.83 11.97 21,216,872 -0.14(-1.19%)
May 07, 2008 12.05 12.23 11.94 12.11 17,714,778 +0.11(+0.89%)
May 06, 2008 11.61 12.00 11.61 12.00 9,085,150 +0.39(+3.31%)
May 05, 2008 11.62 11.71 11.56 11.62 8,404,260 -0.06(-0.52%)
May 02, 2008 11.58 11.72 11.39 11.68 6,792,982 +0.23(+1.97%)
May 01, 2008 11.14 11.46 10.93 11.45 9,553,147 +0.31(+2.80%)
Apr 30, 2008 11.68 11.68 11.07 11.14 9,620,931 -0.47(-4.08%)
Apr 29, 2008 11.61 11.71 11.38 11.62 7,636,730 -0.08(-0.71%)
Apr 28, 2008 11.31 11.78 11.27 11.70 8,732,411 +0.43(+3.85%)
Apr 25, 2008 11.68 11.70 11.09 11.26 11,473,379 -0.26(-2.23%)
Apr 24, 2008 11.57 11.69 11.34 11.52 8,723,359 +0.10(+0.86%)
Apr 23, 2008 11.87 11.88 11.37 11.42 11,716,954 -0.38(-3.24%)
Apr 22, 2008 12.07 12.12 11.70 11.81 7,275,103 -0.32(-2.67%)
Apr 21, 2008 12.24 12.36 12.07 12.13 6,929,725 -0.28(-2.29%)
Apr 18, 2008 12.84 12.92 12.40 12.41 6,897,907 -0.18(-1.43%)
Apr 17, 2008 12.05 12.67 12.01 12.59 10,228,956 +0.51(+4.22%)
Apr 16, 2008 11.92 12.15 11.83 12.08 7,455,869 +0.28(+2.36%)
Apr 15, 2008 11.85 11.90 11.58 11.81 7,385,078 +0.11(+0.97%)
Apr 14, 2008 11.58 11.71 11.35 11.69 7,366,641 +0.03(+0.26%)
Apr 11, 2008 11.64 11.82 11.33 11.66 13,021,819 -0.22(-1.85%)
Apr 10, 2008 11.97 12.24 11.86 11.88 6,193,813 -0.14(-1.17%)
Apr 09, 2008 12.25 12.38 11.94 12.02 7,228,939 -0.29(-2.38%)
Apr 08, 2008 12.41 12.59 12.24 12.32 4,249,749 -0.07(-0.57%)
Apr 07, 2008 12.59 12.69 12.25 12.39 4,685,955 -0.10(-0.83%)
Apr 04, 2008 12.81 12.87 12.34 12.49 6,704,853 -0.15(-1.19%)
Apr 03, 2008 12.68 12.93 12.42 12.64 6,168,836 -0.10(-0.82%)
Apr 02, 2008 12.43 12.89 12.37 12.74 4,692,328 +0.19(+1.49%)
Apr 01, 2008 11.93 12.57 11.93 12.56 6,968,517 +0.74(+6.26%)
Mar 31, 2008 11.82 12.03 11.64 11.82 6,959,684 -0.04(-0.33%)
Mar 28, 2008 11.88 12.24 11.80 11.86 4,080,275 -0.19(-1.55%)
Mar 27, 2008 12.87 12.88 12.03 12.04 6,433,714 -0.69(-5.45%)
Mar 26, 2008 12.59 12.86 12.47 12.74 5,385,711 -0.01(-0.07%)
Mar 25, 2008 12.64 13.02 12.54 12.75 6,027,608 +0.10(+0.82%)
Mar 24, 2008 12.15 12.91 12.11 12.64 8,034,205 +0.51(+4.23%)
Mar 21, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.00(+0.00%)
Mar 20, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.54(+4.70%)
Mar 19, 2008 12.11 12.21 11.51 11.59 8,604,985 -0.49(-4.03%)
Mar 18, 2008 11.39 12.12 11.39 12.07 9,911,945 +1.05(+9.51%)
Mar 17, 2008 11.17 11.92 10.74 11.02 12,667,981 -0.79(-6.65%)
Mar 14, 2008 12.28 12.46 11.72 11.81 11,091,714 -0.56(-4.55%)
Mar 13, 2008 11.86 12.59 11.52 12.37 9,028,021 +0.53(+4.49%)
Mar 12, 2008 11.96 12.22 11.81 11.84 6,756,512 -0.11(-0.92%)
Mar 11, 2008 11.14 11.95 11.14 11.95 10,191,135 +0.99(+9.01%)
Mar 10, 2008 11.45 11.50 10.95 10.96 16,078,887 -0.59(-5.11%)
Mar 07, 2008 11.70 12.16 11.36 11.55 13,403,537 -0.31(-2.58%)
Mar 06, 2008 12.40 12.47 11.62 11.86 10,883,946 -0.48(-3.89%)
Mar 05, 2008 12.18 12.52 12.12 12.34 6,975,682 +0.24(+1.97%)
Mar 04, 2008 12.40 12.44 11.79 12.10 9,688,058 -0.21(-1.71%)
Mar 03, 2008 12.72 12.84 12.12 12.31 8,257,396 -0.38(-2.99%)
Feb 29, 2008 13.03 13.14 12.46 12.69 18,430,500 -0.42(-3.17%)
Feb 28, 2008 12.77 13.16 12.64 13.10 13,248,798 +0.39(+3.10%)
Feb 27, 2008 12.62 12.90 12.49 12.71 6,329,767 +0.15(+1.17%)
Feb 26, 2008 12.40 12.75 12.19 12.56 8,886,934 +0.16(+1.26%)
Feb 25, 2008 12.35 12.50 12.03 12.41 8,277,198 +0.06(+0.47%)
Feb 22, 2008 12.17 12.38 11.99 12.35 6,285,325 +0.13(+1.10%)
Feb 21, 2008 12.18 12.44 11.87 12.21 24,994,226 +0.26(+2.20%)
Feb 20, 2008 12.19 12.29 11.81 11.95 20,596,356 -0.72(-5.71%)
Feb 19, 2008 13.01 13.03 12.56 12.68 7,439,410 +0.00(+0.00%)
Feb 18, 2008 12.84 12.96 12.36 12.68 5,437,753 +0.00(+0.00%)
Feb 15, 2008 12.84 12.96 12.36 12.68 5,437,425 -0.24(-1.82%)
Feb 14, 2008 13.09 13.13 12.89 12.91 8,464,258 +0.01(+0.07%)
Feb 13, 2008 12.69 12.91 12.45 12.90 7,793,840 +0.14(+1.10%)
Feb 12, 2008 12.67 12.93 12.52 12.76 5,233,848 +0.20(+1.56%)
Feb 11, 2008 12.43 12.74 12.14 12.57 4,448,642 +0.10(+0.83%)
Feb 08, 2008 12.16 12.59 12.16 12.46 4,692,216 +0.21(+1.72%)
Feb 07, 2008 12.27 12.57 12.15 12.25 10,385,923 -0.02(-0.20%)
Feb 06, 2008 12.81 13.10 12.21 12.28 9,948,677 -0.57(-4.45%)
Feb 05, 2008 13.76 13.94 12.74 12.85 10,521,848 -1.11(-7.97%)
Feb 04, 2008 14.07 14.12 13.83 13.96 6,285,276 -0.05(-0.35%)
Feb 01, 2008 14.07 14.24 13.86 14.01 7,228,445 -0.13(-0.95%)
Jan 31, 2008 12.84 14.21 12.67 14.14 11,532,249 +0.50(+3.63%)
Jan 30, 2008 13.78 14.35 13.50 13.65 11,111,183 -0.26(-1.85%)
Jan 29, 2008 13.67 13.97 13.43 13.91 6,941,842 +0.43(+3.22%)
Jan 28, 2008 13.17 13.50 12.71 13.47 5,792,938 +0.33(+2.54%)
Jan 25, 2008 13.63 13.81 13.00 13.14 7,914,543 -0.29(-2.18%)
Jan 24, 2008 12.88 13.65 12.77 13.43 12,240,988 +0.75(+5.88%)
Jan 23, 2008 11.79 12.74 11.62 12.69 9,208,597 +0.46(+3.72%)
Jan 22, 2008 10.73 12.37 10.62 12.23 14,471,776 +0.78(+6.84%)
Jan 21, 2008 11.66 11.82 11.21 11.45 10,176,427 +0.00(+0.00%)
Jan 18, 2008 11.66 11.82 11.21 11.45 10,176,427 -0.09(-0.82%)
Jan 17, 2008 12.63 12.78 11.38 11.54 13,158,945 -0.95(-7.59%)
Jan 16, 2008 13.37 13.38 12.18 12.49 16,759,089 -1.01(-7.52%)
Jan 15, 2008 14.00 14.00 13.43 13.50 6,686,104 -0.72(-5.09%)
Jan 14, 2008 14.18 14.23 14.03 14.23 6,130,540 +0.14(+0.98%)
Jan 11, 2008 13.95 14.27 13.72 14.09 4,735,206 +0.02(+0.17%)
Jan 10, 2008 13.69 14.20 13.51 14.07 5,882,634 +0.38(+2.77%)
Jan 09, 2008 13.37 13.73 13.11 13.69 8,083,395 +0.39(+2.90%)
Jan 08, 2008 13.69 14.14 13.23 13.30 5,728,890 -0.63(-4.50%)
Jan 07, 2008 13.64 14.00 13.02 13.93 9,787,503 +0.28(+2.08%)
Jan 04, 2008 14.22 14.27 13.55 13.65 6,090,580 -0.82(-5.68%)
Jan 03, 2008 14.72 14.83 14.39 14.47 4,644,519 -0.28(-1.87%)
Jan 02, 2008 15.22 15.25 14.67 14.74 5,103,828 -0.39(-2.55%)
Jan 01, 2008 15.12 15.23 15.06 15.13 4,742,695 +0.00(+0.00%)
Dec 31, 2007 15.12 15.23 15.06 15.13 4,742,695 +0.11(+0.75%)
Dec 28, 2007 14.88 15.12 14.81 15.01 3,599,483 +0.16(+1.05%)
Dec 27, 2007 15.28 15.28 14.83 14.86 3,432,176 -0.42(-2.78%)
Dec 26, 2007 15.05 15.28 14.95 15.28 4,649,557 +0.31(+2.06%)
Dec 24, 2007 15.00 15.06 14.74 14.98 2,226,990 +0.09(+0.60%)
Dec 21, 2007 14.87 15.03 14.65 14.89 6,747,512 +0.29(+1.97%)
Dec 20, 2007 14.31 14.61 14.25 14.60 3,679,427 +0.39(+2.71%)
Dec 19, 2007 14.02 14.39 13.99 14.21 5,110,537 +0.28(+2.00%)
Dec 18, 2007 14.44 14.55 13.86 13.94 6,059,020 -0.38(-2.65%)
Dec 17, 2007 14.22 14.52 14.13 14.31 7,360,029 +0.02(+0.17%)
Dec 14, 2007 14.24 14.36 14.06 14.29 5,097,308 +0.02(+0.13%)
Dec 13, 2007 13.87 14.30 13.76 14.27 5,582,697 +0.40(+2.89%)
Dec 12, 2007 14.21 14.35 13.65 13.87 7,566,882 -0.11(-0.81%)
Dec 11, 2007 14.58 14.62 13.91 13.98 7,735,063 -0.59(-4.05%)
Dec 10, 2007 14.16 14.71 14.05 14.57 12,844,348 +0.57(+4.10%)
Dec 07, 2007 13.63 14.09 13.61 14.00 8,838,186 +0.49(+3.64%)
Dec 06, 2007 13.43 13.73 13.42 13.51 8,831,146 +0.09(+0.68%)
Dec 05, 2007 13.33 13.43 13.26 13.42 6,235,547 +0.20(+1.50%)
Dec 04, 2007 13.30 13.42 13.17 13.22 5,811,062 -0.08(-0.62%)
Dec 03, 2007 13.29 13.45 13.11 13.30 6,671,906 +0.05(+0.35%)
Nov 30, 2007 13.38 13.45 13.23 13.25 7,028,371 -0.05(-0.37%)
Nov 29, 2007 13.17 13.35 13.15 13.30 6,133,730 +0.04(+0.28%)
Nov 28, 2007 13.19 13.36 13.13 13.27 7,060,569 +0.25(+1.90%)
Nov 27, 2007 13.21 13.34 12.87 13.02 8,121,137 -0.25(-1.87%)
Nov 26, 2007 13.33 13.44 13.18 13.27 8,151,526 -0.07(-0.53%)
Nov 23, 2007 13.41 13.43 13.16 13.34 5,689,139 +0.09(+0.65%)
Nov 21, 2007 13.08 13.33 12.93 13.25 7,535,283 +0.11(+0.81%)
Nov 20, 2007 13.16 13.30 12.89 13.14 11,225,542 +0.31(+2.38%)
Nov 19, 2007 12.84 13.13 12.56 12.84 9,848,090 +0.02(+0.14%)
Nov 16, 2007 12.79 12.95 12.49 12.82 7,635,820 +0.10(+0.79%)
Nov 15, 2007 13.28 13.28 12.48 12.72 9,276,594 -0.27(-2.09%)
Nov 14, 2007 13.11 13.32 12.87 12.99 12,772,739 +0.04(+0.31%)
Nov 13, 2007 12.47 13.12 12.45 12.95 11,364,215 +0.53(+4.31%)
Nov 12, 2007 12.71 12.73 12.01 12.42 18,194,010 -0.19(-1.50%)
Nov 09, 2007 12.41 13.14 11.83 12.61 35,284,836 -1.27(-9.16%)
Nov 08, 2007 14.38 14.58 13.48 13.88 14,893,480 -0.55(-3.83%)
Nov 07, 2007 14.99 15.43 14.37 14.43 13,474,049 -0.49(-3.28%)
Nov 06, 2007 14.70 15.38 14.59 14.92 18,774,104 +0.32(+2.22%)
Nov 05, 2007 14.06 14.79 14.06 14.60 8,060,243 +0.29(+2.01%)
Nov 02, 2007 14.08 14.36 13.93 14.31 10,190,393 +0.37(+2.68%)
Nov 01, 2007 14.22 14.37 13.92 13.94 6,277,365 -0.34(-2.38%)
Oct 31, 2007 14.26 14.35 14.11 14.28 8,685,214 +0.19(+1.35%)
Oct 30, 2007 14.28 14.67 14.06 14.09 12,121,181 -0.04(-0.28%)
Oct 29, 2007 13.62 14.26 13.33 14.13 8,683,140 +0.58(+4.26%)
Oct 26, 2007 13.59 13.70 13.42 13.55 12,435,213 +0.20(+1.49%)
Oct 25, 2007 13.10 13.60 13.01 13.35 14,715,822 +0.36(+2.75%)
Oct 24, 2007 12.97 13.41 12.78 12.99 16,237,580 +0.13(+1.00%)
Oct 23, 2007 12.83 13.06 12.58 12.86 18,369,650 +0.20(+1.57%)
Oct 22, 2007 12.23 12.91 12.02 12.66 7,868,772 +0.44(+3.57%)
Oct 19, 2007 12.26 12.37 12.13 12.23 6,765,832 -0.03(-0.27%)
Oct 18, 2007 12.30 12.40 12.18 12.26 7,262,344 -0.13(-1.09%)
Oct 17, 2007 12.50 12.64 12.12 12.40 7,606,077 +0.11(+0.87%)
Oct 16, 2007 12.29 12.42 12.01 12.29 7,823,044 -0.05(-0.40%)
Oct 15, 2007 12.54 12.54 12.13 12.34 6,230,348 -0.22(-1.73%)
Oct 12, 2007 12.41 12.77 12.38 12.55 5,787,789 -0.17(-1.35%)
Oct 11, 2007 12.91 12.95 12.34 12.73 12,477,077 -0.35(-2.71%)
Oct 10, 2007 12.85 13.23 12.71 13.08 9,893,602 +0.23(+1.78%)
Oct 09, 2007 12.55 12.88 12.54 12.85 9,123,389 +0.39(+3.11%)
Oct 08, 2007 12.41 12.83 12.29 12.46 6,594,655 +0.08(+0.67%)
Oct 05, 2007 12.05 12.47 12.00 12.38 6,960,021 +0.44(+3.66%)
Oct 04, 2007 11.96 12.13 11.77 11.94 3,773,068 -0.04(-0.36%)
Oct 03, 2007 11.98 12.18 11.92 11.99 8,749,288 +0.14(+1.19%)
Oct 02, 2007 11.76 11.97 11.70 11.85 5,505,959 +0.06(+0.49%)
Oct 01, 2007 11.57 11.84 11.51 11.79 5,717,643 +0.27(+2.34%)
Sep 28, 2007 11.54 11.63 11.36 11.52 3,418,818 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,704,852 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,117,080 +0.36(+3.23%)
Sep 25, 2007 10.86 11.09 10.85 11.08 5,034,716 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,922,363 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,965,739 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.07 11.16 31,025,100 +0.15(+1.36%)
Sep 19, 2007 10.93 11.16 10.88 11.01 7,055,194 +0.15(+1.38%)
Sep 18, 2007 10.64 11.00 10.50 10.86 5,320,311 +0.34(+3.26%)
Sep 17, 2007 10.61 10.66 10.32 10.52 3,926,194 -0.15(-1.43%)
Sep 14, 2007 10.61 10.70 10.48 10.67 4,749,512 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.69 5,640,817 +0.16(+1.54%)
Sep 12, 2007 10.35 10.92 10.35 10.52 9,904,084 +0.27(+2.62%)
Sep 11, 2007 10.19 10.48 10.11 10.26 5,682,407 +0.14(+1.36%)
Sep 10, 2007 10.04 10.18 9.938 10.12 4,585,263 +0.15(+1.53%)
Sep 07, 2007 9.913 10.08 9.840 9.965 3,988,116 -0.09(-0.85%)
Sep 06, 2007 10.10 10.15 9.991 10.05 3,137,642 -0.10(-0.99%)
Sep 05, 2007 9.983 10.35 9.983 10.15 5,926,001 +0.07(+0.70%)
Sep 04, 2007 9.996 10.18 9.996 10.08 3,702,648 +0.10(+0.98%)
Aug 31, 2007 9.815 10.05 9.815 9.983 2,910,379 +0.20(+2.03%)
Aug 30, 2007 9.791 9.938 9.727 9.785 3,881,834 -0.11(-1.08%)
Aug 29, 2007 9.736 9.983 9.736 9.892 6,467,344 +0.15(+1.51%)
Aug 28, 2007 9.727 9.916 9.565 9.745 7,518,396 -0.04(-0.41%)
Aug 27, 2007 9.604 9.959 9.595 9.785 8,808,256 +0.18(+1.91%)
Aug 24, 2007 9.372 9.629 9.323 9.601 6,368,910 +0.23(+2.48%)
Aug 23, 2007 9.693 9.736 9.317 9.369 9,148,399 -0.24(-2.45%)
Aug 22, 2007 9.458 9.928 9.458 9.604 7,010,840 +0.12(+1.26%)
Aug 21, 2007 9.693 9.751 9.372 9.485 7,597,669 -0.15(-1.55%)
Aug 20, 2007 10.10 10.32 9.623 9.635 13,778,037 -0.07(-0.72%)
Aug 17, 2007 9.323 9.766 9.027 9.705 17,335,112 +0.64(+7.08%)
Aug 16, 2007 9.329 9.369 8.706 9.063 22,669,462 -0.40(-4.26%)
Aug 15, 2007 9.941 9.941 9.418 9.467 13,308,070 -0.47(-4.77%)
Aug 14, 2007 10.16 10.24 9.883 9.941 12,083,504 -0.13(-1.28%)
Aug 13, 2007 9.950 10.12 9.843 10.07 10,553,028 +0.34(+3.49%)
Aug 10, 2007 9.941 10.19 9.696 9.730 15,231,481 -0.22(-2.24%)
Aug 09, 2007 9.675 10.21 9.610 9.953 20,805,280 +0.33(+3.43%)
Aug 08, 2007 9.742 10.08 9.568 9.623 11,365,798 +0.02(+0.25%)
Aug 07, 2007 9.381 9.705 9.186 9.598 9,852,892 +0.18(+1.91%)
Aug 06, 2007 9.409 9.488 9.017 9.418 12,351,189 +0.06(+0.59%)
Aug 03, 2007 9.366 9.552 9.338 9.363 6,189,956 -0.16(-1.64%)
Aug 02, 2007 9.476 9.623 9.403 9.519 7,647,993 +0.16(+1.70%)
Aug 01, 2007 9.338 9.543 9.183 9.360 6,765,191 -0.05(-0.49%)
Jul 31, 2007 9.665 9.739 9.348 9.406 6,005,100 -0.04(-0.42%)
Jul 30, 2007 9.513 9.534 9.173 9.445 8,380,038 -0.09(-0.90%)
Jul 27, 2007 9.476 9.626 9.302 9.531 7,643,361 +0.02(+0.16%)
Jul 26, 2007 9.705 9.711 9.286 9.516 10,495,650 -0.49(-4.92%)
Jul 25, 2007 10.01 10.03 9.690 10.01 6,844,245 +0.12(+1.24%)
Jul 24, 2007 10.18 10.21 9.858 9.886 6,556,579 -0.35(-3.46%)
Jul 23, 2007 10.24 10.36 10.14 10.24 8,590,997 -0.09(-0.89%)
Jul 20, 2007 10.30 10.42 10.23 10.33 7,138,272 -0.03(-0.27%)
Jul 19, 2007 10.12 10.41 10.03 10.36 24,303,084 +0.50(+5.02%)
Jul 18, 2007 9.843 9.886 9.769 9.864 10,146,045 -0.03(-0.31%)
Jul 17, 2007 9.760 9.986 9.714 9.895 6,575,134 +0.10(+1.06%)
Jul 16, 2007 9.595 10.24 9.445 9.791 15,005,684 +0.16(+1.68%)
Jul 13, 2007 9.782 9.794 9.497 9.629 9,081,015 -0.14(-1.44%)
Jul 12, 2007 9.748 9.812 9.614 9.769 8,734,138 +0.01(+0.06%)
Jul 11, 2007 9.828 9.858 9.574 9.763 10,605,891 -0.04(-0.37%)
Jul 10, 2007 9.678 9.858 9.562 9.800 14,704,938 +0.06(+0.63%)
Jul 09, 2007 9.546 9.782 9.494 9.739 11,393,452 +0.22(+2.31%)
Jul 06, 2007 9.268 9.552 9.250 9.519 6,469,104 +0.24(+2.57%)
Jul 05, 2007 9.051 9.283 9.039 9.280 6,854,128 +0.21(+2.36%)
Jul 03, 2007 9.033 9.201 9.017 9.066 4,118,253 +0.05(+0.54%)
Jul 02, 2007 9.082 9.097 8.978 9.017 3,921,667 -0.06(-0.71%)
Jun 29, 2007 9.079 9.238 8.962 9.082 7,248,221 +0.01(+0.07%)
Jun 28, 2007 9.039 9.305 9.024 9.076 7,904,284 +0.07(+0.75%)
Jun 27, 2007 8.993 9.051 8.880 9.008 6,450,467 -0.04(-0.44%)
Jun 26, 2007 9.118 9.143 8.975 9.048 6,640,942 -0.09(-0.97%)
Jun 25, 2007 9.109 9.253 9.057 9.137 6,785,602 +0.00(+0.00%)
Jun 22, 2007 9.250 9.384 9.100 9.137 12,029,297 -0.11(-1.19%)
Jun 21, 2007 9.271 9.305 9.033 9.247 14,547,880 -0.09(-1.01%)
Jun 20, 2007 9.396 9.507 9.286 9.341 10,834,652 -0.05(-0.49%)
Jun 19, 2007 9.491 9.522 9.338 9.387 8,210,637 -0.09(-0.94%)
Jun 18, 2007 9.717 9.779 9.445 9.476 9,417,141 -0.19(-1.93%)
Jun 15, 2007 9.748 9.895 9.638 9.662 6,531,084 -0.09(-0.91%)
Jun 14, 2007 9.702 9.806 9.586 9.751 8,023,838 -0.02(-0.19%)
Jun 13, 2007 9.904 9.904 9.672 9.769 8,364,394 -0.10(-1.02%)
Jun 12, 2007 9.837 10.08 9.763 9.870 9,172,765 -0.05(-0.52%)
Jun 11, 2007 9.950 9.950 9.815 9.922 4,891,159 -0.08(-0.76%)
Jun 08, 2007 9.941 10.06 9.852 9.999 3,784,597 +0.03(+0.31%)
Jun 07, 2007 10.08 10.08 9.867 9.968 5,912,473 -0.12(-1.18%)
Jun 06, 2007 10.27 10.32 10.04 10.09 5,338,003 -0.23(-2.22%)
Jun 05, 2007 10.33 10.42 10.17 10.32 6,579,917 -0.07(-0.68%)
Jun 04, 2007 10.15 10.40 10.09 10.39 14,767,360 +0.24(+2.32%)
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.