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 29, 2009 6.276 6.454 6.202 6.453 7,865,023 +0.11(+1.69%)
May 28, 2009 6.144 6.376 6.092 6.346 10,168,186 +0.23(+3.75%)
May 27, 2009 6.276 6.364 6.089 6.117 16,919,454 -0.25(-3.94%)
May 26, 2009 5.826 6.383 5.802 6.367 16,780,406 +0.44(+7.43%)
May 22, 2009 5.783 6.019 5.716 5.927 12,233,935 +0.19(+3.25%)
May 21, 2009 5.389 5.771 5.386 5.741 17,636,470 +0.28(+5.21%)
May 20, 2009 5.618 5.679 5.441 5.456 17,338,426 -0.02(-0.33%)
May 19, 2009 5.808 5.820 5.429 5.475 18,280,184 -0.27(-4.68%)
May 18, 2009 5.517 5.747 5.517 5.744 21,871,374 +0.28(+5.09%)
May 15, 2009 5.560 5.615 5.429 5.465 15,008,327 -0.02(-0.39%)
May 14, 2009 5.395 5.569 5.352 5.487 13,917,743 +0.10(+1.82%)
May 13, 2009 5.588 5.594 5.380 5.389 18,740,520 -0.29(-5.11%)
May 12, 2009 5.942 5.961 5.591 5.679 18,195,522 -0.22(-3.73%)
May 11, 2009 6.077 6.159 5.890 5.900 13,299,587 -0.33(-5.30%)
May 08, 2009 6.138 6.251 5.988 6.230 20,991,084 +0.10(+1.70%)
May 07, 2009 6.615 6.615 5.860 6.126 25,950,978 -0.48(-7.27%)
May 06, 2009 6.175 6.664 6.175 6.606 18,569,672 +0.46(+7.51%)
May 05, 2009 6.153 6.324 6.077 6.144 10,053,398 -0.08(-1.28%)
May 04, 2009 5.994 6.272 5.921 6.224 11,480,406 +0.31(+5.17%)
May 01, 2009 5.820 6.052 5.811 5.918 9,780,273 +0.04(+0.68%)
Apr 30, 2009 5.808 6.052 5.808 5.878 14,855,201 +0.14(+2.51%)
Apr 29, 2009 5.658 5.741 5.569 5.734 9,400,113 +0.18(+3.30%)
Apr 28, 2009 5.631 5.719 5.539 5.551 10,404,773 -0.17(-2.99%)
Apr 27, 2009 5.701 5.848 5.667 5.722 7,257,519 -0.12(-1.99%)
Apr 24, 2009 5.731 5.933 5.628 5.838 13,943,499 +0.05(+0.84%)
Apr 23, 2009 5.701 5.857 5.591 5.790 12,186,823 +0.18(+3.27%)
Apr 22, 2009 5.554 5.790 5.508 5.606 15,169,808 -0.05(-0.81%)
Apr 21, 2009 5.502 5.670 5.383 5.652 18,294,542 +0.13(+2.27%)
Apr 20, 2009 5.955 5.991 5.527 5.527 11,902,516 -0.53(-8.69%)
Apr 17, 2009 5.826 6.129 5.826 6.052 11,440,181 +0.00(+0.05%)
Apr 16, 2009 6.114 6.150 5.780 6.049 19,798,454 +0.05(+0.87%)
Apr 15, 2009 6.101 6.178 5.796 5.997 21,729,204 -0.22(-3.54%)
Apr 14, 2009 6.523 6.621 6.211 6.217 13,606,643 -0.67(-9.72%)
Apr 13, 2009 6.517 6.911 6.499 6.887 13,381,579 +0.17(+2.46%)
Apr 09, 2009 6.358 6.722 6.254 6.722 12,329,869 +0.49(+7.79%)
Apr 08, 2009 6.037 6.236 6.037 6.236 10,141,518 +0.18(+3.03%)
Apr 07, 2009 6.211 6.294 6.052 6.052 10,465,762 -0.29(-4.62%)
Apr 06, 2009 6.297 6.410 6.190 6.346 11,048,545 -0.17(-2.58%)
Apr 03, 2009 6.205 6.538 5.924 6.514 14,457,549 +0.41(+6.76%)
Apr 02, 2009 5.952 6.190 5.952 6.101 11,528,274 +0.31(+5.33%)
Apr 01, 2009 5.640 5.893 5.640 5.793 13,660,301 -0.19(-3.22%)
Mar 31, 2009 5.747 6.065 5.655 5.985 12,793,797 +0.38(+6.70%)
Mar 30, 2009 5.918 6.016 5.609 5.609 12,645,886 -0.74(-11.61%)
Mar 26, 2009 6.511 6.511 6.211 6.346 18,061,544 -0.06(-1.00%)
Mar 25, 2009 6.563 6.642 6.083 6.410 17,126,964 -0.04(-0.62%)
Mar 24, 2009 7.116 7.189 6.434 6.450 18,338,548 -0.83(-11.42%)
Mar 23, 2009 6.905 7.336 6.575 7.281 14,900,867 +0.83(+12.89%)
Mar 20, 2009 6.719 6.719 6.422 6.450 10,679,524 -0.00(-0.05%)
Mar 19, 2009 6.899 6.976 6.447 6.453 14,459,741 -0.43(-6.30%)
Mar 18, 2009 6.725 6.972 6.596 6.887 21,249,092 +0.02(+0.22%)
Mar 17, 2009 6.438 6.878 6.346 6.872 13,993,843 +0.43(+6.69%)
Mar 16, 2009 6.933 6.969 6.395 6.441 13,735,619 -0.37(-5.39%)
Mar 13, 2009 7.275 7.275 6.755 6.807 14,699,763 -0.51(-6.94%)
Mar 12, 2009 6.966 7.324 6.710 7.315 16,438,355 +0.11(+1.53%)
Mar 11, 2009 6.710 7.296 6.578 7.205 15,403,143 +0.31(+4.57%)
Mar 10, 2009 6.276 6.890 6.147 6.890 17,921,474 +0.85(+14.01%)
Mar 09, 2009 5.970 6.172 5.793 6.043 11,799,426 +0.15(+2.49%)
Mar 06, 2009 5.796 5.930 5.634 5.896 17,296,686 +0.15(+2.66%)
Mar 05, 2009 5.930 6.031 5.646 5.744 12,010,093 -0.35(-5.81%)
Mar 04, 2009 5.799 6.266 5.759 6.098 10,092,292 +0.03(+0.45%)
Mar 02, 2009 6.199 6.480 6.019 6.071 12,628,548 -0.32(-4.98%)
Feb 27, 2009 6.508 6.670 6.383 6.389 11,858,194 -0.29(-4.39%)
Feb 26, 2009 6.881 7.107 6.425 6.682 22,670,384 +0.28(+4.29%)
Feb 25, 2009 6.416 6.618 6.138 6.407 12,859,638 -0.05(-0.76%)
Feb 24, 2009 5.994 6.456 5.890 6.456 14,542,034 +0.41(+6.83%)
Feb 23, 2009 6.266 6.474 6.031 6.043 12,442,757 -0.28(-4.49%)
Feb 20, 2009 6.043 6.462 5.961 6.328 17,588,904 +0.12(+1.97%)
Feb 19, 2009 6.453 6.517 6.193 6.205 11,822,591 -0.09(-1.50%)
Feb 18, 2009 6.175 6.410 5.991 6.300 13,847,551 +0.18(+2.95%)
Feb 17, 2009 6.199 6.285 6.031 6.120 11,711,055 -0.42(-6.40%)
Feb 13, 2009 6.569 6.792 6.471 6.538 12,141,490 -0.20(-2.99%)
Feb 12, 2009 6.431 6.798 6.425 6.740 11,079,898 +0.05(+0.73%)
Feb 11, 2009 6.725 6.853 6.514 6.691 8,324,790 -0.09(-1.26%)
Feb 10, 2009 7.064 7.199 6.688 6.777 17,540,610 -0.36(-5.01%)
Feb 09, 2009 7.486 7.495 7.034 7.134 11,430,079 -0.48(-6.27%)
Feb 06, 2009 7.217 7.663 7.171 7.611 12,253,095 +0.46(+6.50%)
Feb 05, 2009 6.719 7.284 6.593 7.147 13,789,048 +0.40(+5.89%)
Feb 04, 2009 6.563 6.872 6.444 6.749 10,944,026 +0.20(+3.03%)
Feb 03, 2009 6.343 6.673 6.190 6.551 14,784,149 +0.29(+4.69%)
Feb 02, 2009 6.328 6.352 6.080 6.257 11,809,234 -0.41(-6.19%)
Jan 30, 2009 6.847 7.049 6.566 6.670 8,680,480 -0.09(-1.31%)
Jan 29, 2009 7.070 7.119 6.740 6.759 8,700,995 -0.46(-6.39%)
Jan 28, 2009 6.936 7.248 6.847 7.220 9,686,010 +0.55(+8.25%)
Jan 27, 2009 6.655 6.725 6.434 6.670 6,871,689 +0.13(+2.01%)
Jan 26, 2009 6.688 6.963 6.367 6.538 10,279,055 -0.18(-2.68%)
Jan 23, 2009 6.062 6.762 5.900 6.719 15,960,176 +0.44(+7.01%)
Jan 22, 2009 6.288 6.600 6.059 6.279 10,162,321 -0.19(-2.93%)
Jan 21, 2009 5.863 6.468 5.704 6.468 15,236,114 +0.72(+12.61%)
Jan 20, 2009 6.551 6.551 5.738 5.744 13,843,678 -0.73(-11.24%)
Jan 16, 2009 6.407 6.575 6.129 6.471 13,382,698 +0.25(+3.98%)
Jan 15, 2009 6.343 6.502 5.948 6.224 16,955,908 -0.12(-1.88%)
Jan 14, 2009 6.593 6.593 6.245 6.343 10,184,776 -0.42(-6.28%)
Jan 13, 2009 6.398 6.810 6.242 6.768 12,561,735 +0.33(+5.18%)
Jan 12, 2009 6.685 6.755 6.361 6.434 8,271,293 -0.29(-4.32%)
Jan 09, 2009 6.951 6.969 6.538 6.725 14,939,087 -0.13(-1.96%)
Jan 08, 2009 7.348 7.400 6.795 6.859 22,546,218 -0.55(-7.39%)
Jan 07, 2009 7.767 7.801 7.367 7.407 7,575,341 -0.49(-6.16%)
Jan 06, 2009 8.272 8.369 7.755 7.893 12,791,102 -0.28(-3.44%)
Jan 05, 2009 7.868 8.373 7.697 8.174 10,740,768 +0.19(+2.33%)
Jan 02, 2009 7.483 8.039 7.290 7.987 6,295,885 +0.43(+5.75%)
Dec 31, 2008 7.211 7.605 7.165 7.553 6,152,308 +0.33(+4.53%)
Dec 30, 2008 6.878 7.232 6.801 7.226 5,219,597 +0.37(+5.35%)
Dec 29, 2008 7.049 7.049 6.716 6.859 5,057,079 -0.26(-3.61%)
Dec 26, 2008 7.043 7.220 6.930 7.116 2,195,241 +0.02(+0.34%)
Dec 24, 2008 6.982 7.150 6.853 7.092 1,728,238 +0.05(+0.74%)
Dec 23, 2008 7.315 7.342 7.015 7.040 5,512,587 -0.17(-2.37%)
Dec 22, 2008 7.498 7.575 7.083 7.211 4,832,957 -0.29(-3.87%)
Dec 19, 2008 7.718 7.929 7.403 7.501 7,469,154 -0.14(-1.88%)
Dec 18, 2008 7.703 7.890 7.547 7.645 9,754,095 -0.02(-0.24%)
Dec 17, 2008 7.868 8.015 7.624 7.663 10,126,260 -0.36(-4.50%)
Dec 16, 2008 7.251 8.024 7.196 8.024 10,642,351 +0.90(+12.66%)
Dec 15, 2008 7.605 7.605 6.954 7.122 6,594,001 -0.42(-5.55%)
Dec 12, 2008 7.122 7.599 6.801 7.541 8,090,611 +0.27(+3.66%)
Dec 11, 2008 7.660 8.018 7.257 7.275 8,963,636 -0.49(-6.30%)
Dec 10, 2008 7.868 8.076 7.510 7.764 8,247,915 -0.00(-0.04%)
Dec 09, 2008 7.737 8.455 7.535 7.767 14,757,228 -0.02(-0.24%)
Dec 08, 2008 7.397 7.948 7.342 7.786 11,399,913 +0.65(+9.08%)
Dec 05, 2008 6.486 7.138 6.266 7.138 10,656,922 +0.49(+7.41%)
Dec 04, 2008 6.132 7.089 6.022 6.645 18,011,894 +0.39(+6.31%)
Dec 03, 2008 5.900 6.404 5.808 6.251 14,275,949 +0.13(+2.15%)
Dec 02, 2008 5.542 6.141 5.542 6.120 12,002,909 +0.37(+6.49%)
Dec 01, 2008 6.367 6.419 5.722 5.747 11,949,821 -0.83(-12.56%)
Nov 28, 2008 6.566 6.603 6.346 6.572 4,583,667 -0.02(-0.28%)
Nov 26, 2008 5.731 6.652 5.603 6.590 13,364,927 +0.75(+12.76%)
Nov 25, 2008 5.689 6.025 5.566 5.845 21,472,478 +0.08(+1.32%)
Nov 24, 2008 5.175 5.838 5.065 5.768 20,244,708 +0.62(+12.05%)
Nov 21, 2008 4.967 5.172 4.573 5.148 23,520,982 +0.33(+6.85%)
Nov 20, 2008 5.169 5.502 4.784 4.817 25,599,988 -0.39(-7.51%)
Nov 19, 2008 5.875 5.900 5.206 5.209 20,786,138 -0.80(-13.28%)
Nov 18, 2008 6.211 6.496 5.811 6.007 17,767,674 -0.27(-4.29%)
Nov 17, 2008 6.477 6.703 6.272 6.276 12,227,006 -0.42(-6.26%)
Nov 14, 2008 7.245 7.501 6.667 6.694 15,985,036 -0.71(-9.62%)
Nov 13, 2008 7.269 7.407 6.104 7.407 26,408,976 +0.21(+2.89%)
Nov 12, 2008 7.883 8.042 7.156 7.199 13,211,791 -0.84(-10.49%)
Nov 11, 2008 8.009 8.330 7.553 8.042 9,723,046 +0.05(+0.57%)
Nov 10, 2008 8.522 8.605 7.828 7.997 8,566,396 -0.36(-4.32%)
Nov 07, 2008 8.669 8.926 8.052 8.357 10,305,128 -0.37(-4.27%)
Nov 06, 2008 9.763 9.782 8.651 8.730 10,760,731 -1.18(-11.88%)
Nov 05, 2008 10.04 10.37 9.883 9.907 11,997,466 -0.27(-2.64%)
Nov 04, 2008 9.837 10.23 9.748 10.18 10,149,294 +0.59(+6.12%)
Nov 03, 2008 9.724 9.977 9.430 9.589 6,324,644 -0.33(-3.36%)
Oct 31, 2008 9.473 10.01 9.283 9.922 7,355,583 +0.35(+3.67%)
Oct 30, 2008 9.733 9.843 9.335 9.571 6,973,117 +0.23(+2.45%)
Oct 29, 2008 8.959 9.699 8.800 9.341 15,614,873 +0.38(+4.23%)
Oct 28, 2008 8.400 8.993 7.779 8.962 13,286,766 +0.84(+10.31%)
Oct 27, 2008 8.409 8.862 8.116 8.125 13,747,806 -0.58(-6.70%)
Oct 24, 2008 8.357 9.247 8.214 8.709 13,776,041 -0.50(-5.38%)
Oct 23, 2008 9.164 9.629 8.684 9.204 19,804,160 -0.18(-1.95%)
Oct 22, 2008 9.837 10.00 9.063 9.387 22,058,528 -0.73(-7.19%)
Oct 21, 2008 10.08 10.66 9.861 10.11 96,628,704 -0.11(-1.05%)
Oct 20, 2008 9.751 10.22 9.644 10.22 15,236,627 +0.75(+7.91%)
Oct 17, 2008 8.981 10.07 8.978 9.473 22,178,714 +0.89(+10.32%)
Oct 16, 2008 8.177 8.586 7.682 8.586 11,987,403 +0.41(+5.01%)
Oct 15, 2008 8.803 9.161 8.140 8.177 7,468,585 -1.09(-11.77%)
Oct 14, 2008 9.470 9.601 8.846 9.268 11,821,738 +0.09(+0.97%)
Oct 13, 2008 8.443 9.189 8.418 9.179 11,623,947 +1.27(+16.08%)
Oct 10, 2008 7.171 8.394 6.957 7.908 15,787,068 +0.34(+4.53%)
Oct 09, 2008 8.547 8.620 7.403 7.566 15,550,554 -0.69(-8.33%)
Oct 08, 2008 8.174 8.865 7.896 8.253 10,258,223 -0.18(-2.10%)
Oct 07, 2008 9.158 9.442 8.284 8.431 10,534,645 -0.58(-6.41%)
Oct 06, 2008 9.320 9.500 8.339 9.008 11,818,204 -0.60(-6.21%)
Oct 03, 2008 9.809 10.38 9.452 9.604 6,694,044 -0.03(-0.29%)
Oct 02, 2008 10.04 10.04 9.571 9.632 5,592,020 -0.32(-3.20%)
Oct 01, 2008 9.950 9.950 9.124 9.950 7,250,842 +0.61(+6.48%)
Sep 30, 2008 9.060 9.699 8.880 9.345 8,855,505 +0.48(+5.41%)
Sep 29, 2008 9.754 10.09 8.864 8.865 9,101,036 -1.10(-11.04%)
Sep 26, 2008 9.776 10.14 9.500 9.965 7,819,721 +0.12(+1.24%)
Sep 25, 2008 9.705 10.03 9.629 9.843 8,207,500 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.565 9.586 7,815,330 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.09 8,022,474 -0.24(-2.28%)
Sep 22, 2008 10.87 10.99 10.29 10.32 9,023,552 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,808,530 +1.76(+17.47%)
Sep 18, 2008 8.895 10.40 8.709 10.10 34,513,492 +1.31(+14.85%)
Sep 17, 2008 8.660 9.213 8.562 8.791 27,197,676 +0.08(+0.95%)
Sep 16, 2008 8.559 8.852 8.284 8.709 18,836,918 -0.08(-0.90%)
Sep 15, 2008 9.014 9.555 8.770 8.788 11,144,277 -0.76(-8.00%)
Sep 12, 2008 9.476 9.705 9.357 9.552 8,433,006 -0.01(-0.13%)
Sep 11, 2008 9.170 9.568 8.898 9.565 10,631,221 +0.15(+1.56%)
Sep 10, 2008 9.534 9.626 9.176 9.418 11,132,670 -0.06(-0.61%)
Sep 09, 2008 10.12 10.17 9.452 9.476 12,987,662 -0.73(-7.19%)
Sep 08, 2008 10.13 10.27 9.647 10.21 11,681,285 +0.36(+3.66%)
Sep 05, 2008 9.647 9.879 9.323 9.849 9,525,435 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.659 9.678 10,369,389 -0.52(-5.10%)
Sep 03, 2008 10.11 10.35 9.986 10.20 9,260,145 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.03 10.15 9,551,296 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.849 9.993 7,342,003 -0.15(-1.45%)
Aug 28, 2008 9.690 10.15 9.662 10.14 9,656,453 +0.51(+5.34%)
Aug 27, 2008 9.617 9.644 9.381 9.626 8,761,769 +0.08(+0.86%)
Aug 26, 2008 9.464 9.662 9.354 9.543 8,990,445 +0.07(+0.77%)
Aug 25, 2008 9.510 9.721 9.455 9.470 6,570,132 -0.28(-2.82%)
Aug 22, 2008 9.574 9.754 9.537 9.745 7,905,792 +0.28(+2.91%)
Aug 21, 2008 9.690 9.766 9.424 9.470 10,555,923 -0.36(-3.70%)
Aug 20, 2008 9.730 9.840 9.452 9.834 9,672,280 +0.22(+2.32%)
Aug 19, 2008 9.736 9.772 9.482 9.610 11,199,770 -0.17(-1.78%)
Aug 18, 2008 10.43 10.50 9.745 9.785 8,614,580 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,910,246 +0.10(+1.00%)
Aug 14, 2008 9.834 10.41 9.834 10.41 9,091,535 +0.59(+5.98%)
Aug 13, 2008 9.772 9.999 9.577 9.818 8,684,592 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.641 9.809 15,690,185 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,456,301 -0.08(-0.74%)
Aug 08, 2008 9.601 10.35 9.476 10.31 16,269,160 +0.71(+7.42%)
Aug 07, 2008 9.412 9.904 9.173 9.598 20,796,320 +0.16(+1.65%)
Aug 06, 2008 8.565 9.629 8.489 9.442 28,170,118 +1.37(+16.92%)
Aug 05, 2008 7.969 8.165 7.948 8.076 14,365,563 +0.20(+2.60%)
Aug 04, 2008 8.214 8.299 7.850 7.871 10,757,139 -0.44(-5.33%)
Aug 01, 2008 8.498 8.548 8.024 8.314 9,099,089 -0.17(-2.05%)
Jul 31, 2008 8.461 8.647 8.391 8.489 6,418,119 -0.11(-1.24%)
Jul 30, 2008 8.641 8.791 8.265 8.596 9,972,103 -0.06(-0.74%)
Jul 29, 2008 8.660 8.663 8.113 8.660 10,836,965 +0.47(+5.79%)
Jul 28, 2008 8.700 8.865 8.134 8.186 10,227,736 -0.63(-7.14%)
Jul 25, 2008 8.681 8.956 8.492 8.816 10,072,569 +0.33(+3.85%)
Jul 24, 2008 9.186 9.302 8.470 8.489 11,488,788 -0.80(-8.65%)
Jul 23, 2008 8.865 9.360 8.742 9.293 14,214,449 +0.35(+3.93%)
Jul 22, 2008 7.920 8.953 7.893 8.941 15,974,155 +0.95(+11.90%)
Jul 21, 2008 8.431 8.486 7.948 7.990 11,239,158 -0.41(-4.91%)
Jul 18, 2008 8.327 8.510 8.076 8.403 10,347,045 -0.04(-0.47%)
Jul 17, 2008 8.379 8.862 8.165 8.443 16,874,538 +0.12(+1.40%)
Jul 16, 2008 7.590 8.363 7.425 8.327 16,667,558 +0.90(+12.05%)
Jul 15, 2008 7.254 7.761 7.003 7.431 19,828,240 +0.04(+0.58%)
Jul 14, 2008 8.296 8.314 7.379 7.388 18,400,820 -0.05(-0.66%)
Jul 11, 2008 7.241 7.807 7.153 7.437 13,433,228 +0.19(+2.66%)
Jul 10, 2008 7.336 7.449 6.957 7.245 13,400,926 -0.13(-1.78%)
Jul 09, 2008 7.776 7.896 7.355 7.376 13,542,635 -0.37(-4.78%)
Jul 08, 2008 7.422 7.746 7.211 7.746 18,612,550 +0.29(+3.85%)
Jul 07, 2008 7.703 7.893 7.312 7.459 12,016,558 -0.17(-2.17%)
Jul 04, 2008 8.195 8.195 7.587 7.624 5,842,671 +0.00(+0.00%)
Jul 03, 2008 8.195 8.195 7.587 7.624 5,842,671 -0.16(-2.04%)
Jul 02, 2008 7.890 8.091 7.746 7.783 10,132,675 -0.19(-2.34%)
Jul 01, 2008 7.981 8.122 7.657 7.969 20,127,710 -0.15(-1.81%)
Jun 30, 2008 8.651 8.709 8.091 8.116 15,245,496 -0.53(-6.12%)
Jun 27, 2008 8.697 8.944 8.498 8.645 13,713,083 -0.09(-1.01%)
Jun 26, 2008 9.189 9.231 8.715 8.733 10,853,440 -0.57(-6.17%)
Jun 25, 2008 9.179 9.488 9.054 9.308 9,252,539 +0.43(+4.86%)
Jun 24, 2008 8.834 9.106 8.727 8.877 10,735,397 -0.08(-0.92%)
Jun 23, 2008 9.363 9.363 8.914 8.959 7,930,230 -0.31(-3.30%)
Jun 20, 2008 9.595 9.595 9.186 9.265 8,053,553 -0.33(-3.47%)
Jun 19, 2008 9.568 9.598 9.308 9.598 5,654,259 +0.06(+0.61%)
Jun 18, 2008 9.699 9.763 9.436 9.540 6,984,708 -0.24(-2.47%)
Jun 17, 2008 10.09 10.19 9.751 9.782 6,683,147 -0.29(-2.88%)
Jun 16, 2008 9.931 10.15 9.785 10.07 7,511,549 +0.20(+2.01%)
Jun 13, 2008 9.323 9.873 9.323 9.873 7,980,410 +0.25(+2.64%)
Jun 12, 2008 9.772 9.840 9.464 9.620 11,711,327 -0.03(-0.32%)
Jun 11, 2008 9.919 9.999 9.641 9.650 12,500,671 -0.17(-1.71%)
Jun 10, 2008 9.721 9.907 9.662 9.818 10,859,989 -0.00(-0.03%)
Jun 09, 2008 9.934 10.12 9.699 9.821 8,240,855 -0.10(-1.02%)
Jun 06, 2008 10.12 10.17 9.901 9.922 12,084,227 -0.21(-2.08%)
Jun 05, 2008 9.959 10.17 9.837 10.13 13,478,969 +0.27(+2.73%)
Jun 04, 2008 10.09 10.30 9.772 9.864 11,479,539 -0.31(-3.06%)
Jun 03, 2008 10.35 10.39 10.11 10.18 13,737,249 -0.13(-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.