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

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2010 5.135 5.141 5.019 5.043 10,296,494 -0.09(-1.80%)
May 27, 2010 5.032 5.135 5.010 5.135 9,065,495 +0.18(+3.56%)
May 26, 2010 4.991 5.063 4.951 4.959 13,064,733 -0.01(-0.11%)
May 25, 2010 4.826 4.974 4.758 4.964 15,505,142 -0.02(-0.33%)
May 24, 2010 5.086 5.127 4.975 4.981 17,443,052 -0.11(-2.18%)
May 21, 2010 4.829 5.092 4.826 5.092 23,918,210 +0.19(+3.82%)
May 20, 2010 4.953 5.084 4.899 4.905 29,902,790 -0.28(-5.44%)
May 19, 2010 5.162 5.252 5.062 5.187 14,301,388 +0.02(+0.37%)
May 18, 2010 5.377 5.390 5.161 5.168 14,883,178 -0.16(-3.05%)
May 17, 2010 5.352 5.385 5.214 5.331 9,734,367 +0.00(+0.05%)
May 14, 2010 5.352 5.352 5.233 5.328 13,034,506 -0.05(-0.96%)
May 13, 2010 5.439 5.466 5.379 5.379 6,353,815 -0.06(-1.05%)
May 12, 2010 5.369 5.466 5.341 5.436 8,193,216 +0.12(+2.19%)
May 11, 2010 5.405 5.423 5.230 5.320 16,037,226 -0.00(-0.05%)
May 10, 2010 5.333 5.423 5.309 5.322 24,042,496 +0.14(+2.62%)
May 07, 2010 5.444 5.482 5.146 5.187 33,954,832 -0.28(-5.11%)
May 06, 2010 5.653 5.708 5.290 5.466 16,180,730 -0.19(-3.40%)
May 05, 2010 5.561 5.705 5.404 5.659 15,267,154 +0.12(+2.25%)
May 04, 2010 5.659 5.670 5.515 5.534 12,344,611 -0.19(-3.36%)
May 03, 2010 5.773 5.811 5.637 5.727 9,683,492 +0.03(+0.52%)
Apr 30, 2010 5.653 5.803 5.588 5.697 26,015,442 -0.23(-3.85%)
Apr 29, 2010 5.819 5.952 5.756 5.925 15,828,722 +0.18(+3.07%)
Apr 28, 2010 5.946 6.049 5.743 5.748 17,753,814 -0.16(-2.66%)
Apr 27, 2010 6.082 6.125 5.900 5.906 19,332,208 -0.32(-5.18%)
Apr 26, 2010 6.153 6.269 6.101 6.228 10,998,315 +0.08(+1.23%)
Apr 23, 2010 6.011 6.178 6.006 6.153 11,584,971 +0.11(+1.89%)
Apr 22, 2010 5.854 6.039 5.819 6.039 13,410,047 +0.11(+1.92%)
Apr 21, 2010 5.889 5.938 5.851 5.925 13,657,100 +0.04(+0.60%)
Apr 20, 2010 5.862 5.941 5.849 5.889 10,375,945 +0.04(+0.60%)
Apr 19, 2010 5.773 5.854 5.732 5.854 12,353,023 +0.05(+0.84%)
Apr 16, 2010 6.001 6.014 5.794 5.805 22,102,132 -0.21(-3.52%)
Apr 15, 2010 6.033 6.044 5.960 6.017 10,947,381 -0.04(-0.58%)
Apr 14, 2010 5.998 6.055 5.949 6.052 7,403,327 +0.09(+1.46%)
Apr 13, 2010 5.979 5.987 5.891 5.965 7,982,636 -0.01(-0.23%)
Apr 12, 2010 5.938 6.001 5.917 5.979 6,793,904 +0.04(+0.59%)
Apr 09, 2010 5.881 5.944 5.843 5.944 8,424,248 +0.05(+0.92%)
Apr 08, 2010 5.808 5.917 5.775 5.889 8,174,759 +0.08(+1.35%)
Apr 07, 2010 5.854 5.876 5.784 5.811 8,812,530 -0.07(-1.24%)
Apr 06, 2010 5.851 5.889 5.832 5.884 9,940,468 +0.02(+0.37%)
Apr 05, 2010 5.770 5.879 5.754 5.862 8,867,327 +0.12(+2.18%)
Apr 01, 2010 5.775 5.737 5.737 5.737 7,389,190 +0.01(+0.14%)
Mar 31, 2010 5.668 5.786 5.668 5.729 7,340,612 +0.02(+0.28%)
Mar 30, 2010 5.748 5.775 5.702 5.713 5,462,405 -0.03(-0.47%)
Mar 29, 2010 5.718 5.758 5.708 5.740 5,205,112 +0.03(+0.52%)
Mar 26, 2010 5.778 5.778 5.656 5.710 7,545,706 +0.02(+0.38%)
Mar 25, 2010 5.729 5.754 5.680 5.689 8,113,323 -0.01(-0.10%)
Mar 24, 2010 5.643 5.727 5.626 5.694 8,539,032 +0.01(+0.24%)
Mar 23, 2010 5.626 5.686 5.618 5.680 6,805,114 +0.04(+0.67%)
Mar 22, 2010 5.651 5.672 5.561 5.643 8,470,946 -0.06(-1.09%)
Mar 19, 2010 5.659 5.716 5.594 5.705 15,849,958 +0.08(+1.45%)
Mar 18, 2010 5.596 5.662 5.588 5.624 8,959,635 +0.06(+1.07%)
Mar 17, 2010 5.520 5.610 5.482 5.564 10,055,868 +0.07(+1.28%)
Mar 16, 2010 5.499 5.520 5.463 5.493 10,682,347 -0.01(-0.15%)
Mar 15, 2010 5.436 5.510 5.382 5.501 10,681,473 -0.01(-0.10%)
Mar 12, 2010 5.501 5.539 5.491 5.507 4,940,118 +0.02(+0.30%)
Mar 11, 2010 5.428 5.499 5.428 5.491 6,247,550 +0.01(+0.10%)
Mar 10, 2010 5.463 5.493 5.434 5.485 11,270,555 +0.02(+0.35%)
Mar 09, 2010 5.407 5.491 5.398 5.466 9,577,246 +0.02(+0.40%)
Mar 08, 2010 5.401 5.450 5.358 5.444 9,937,873 +0.01(+0.20%)
Mar 05, 2010 5.341 5.455 5.341 5.434 12,825,879 +0.08(+1.42%)
Mar 04, 2010 5.238 5.390 5.238 5.358 12,761,793 +0.08(+1.59%)
Mar 03, 2010 5.249 5.309 5.225 5.274 9,353,506 +0.05(+0.99%)
Mar 02, 2010 5.143 5.274 5.141 5.222 12,355,375 +0.12(+2.39%)
Mar 01, 2010 5.073 5.103 5.038 5.100 7,171,341 +0.05(+0.91%)
Feb 26, 2010 5.054 5.092 5.008 5.054 7,007,831 -0.01(-0.21%)
Feb 25, 2010 4.964 5.073 4.959 5.065 7,257,493 +0.02(+0.38%)
Feb 24, 2010 5.019 5.076 4.981 5.046 8,048,853 +0.04(+0.87%)
Feb 23, 2010 5.046 5.062 4.989 5.002 7,898,799 -0.02(-0.49%)
Feb 22, 2010 5.046 5.059 5.021 5.027 4,500,022 -0.03(-0.54%)
Feb 19, 2010 5.046 5.081 5.016 5.054 7,620,690 +0.01(+0.11%)
Feb 18, 2010 4.962 5.059 4.962 5.048 8,175,050 +0.01(+0.22%)
Feb 17, 2010 5.048 5.070 4.986 5.038 8,478,702 +0.01(+0.11%)
Feb 16, 2010 5.005 5.051 4.956 5.032 11,383,762 +0.07(+1.42%)
Feb 12, 2010 4.891 4.962 4.962 4.962 15,221,474 +0.04(+0.77%)
Feb 11, 2010 4.891 4.970 4.880 4.924 11,342,810 +0.02(+0.33%)
Feb 10, 2010 4.921 4.953 4.861 4.907 14,460,669 -0.03(-0.60%)
Feb 09, 2010 4.962 5.024 4.899 4.937 21,182,470 +0.04(+0.83%)
Feb 08, 2010 5.119 5.141 4.880 4.897 15,553,812 -0.20(-3.99%)
Feb 05, 2010 4.962 5.103 4.962 5.100 10,825,460 +0.12(+2.42%)
Feb 04, 2010 5.135 5.135 4.972 4.979 14,051,821 -0.19(-3.70%)
Feb 03, 2010 5.219 5.227 5.078 5.170 22,628,100 +0.13(+2.58%)
Feb 02, 2010 5.008 5.078 4.991 5.040 6,817,913 +0.04(+0.87%)
Feb 01, 2010 4.924 5.046 4.897 4.997 14,755,540 +0.12(+2.39%)
Jan 29, 2010 4.956 5.010 4.880 4.880 11,106,367 -0.07(-1.37%)
Jan 28, 2010 4.994 5.032 4.918 4.948 6,598,674 -0.03(-0.60%)
Jan 27, 2010 4.915 4.997 4.907 4.978 11,387,013 +0.07(+1.38%)
Jan 26, 2010 4.924 5.000 4.910 4.910 9,471,006 -0.07(-1.36%)
Jan 25, 2010 5.043 5.043 4.951 4.978 9,741,057 +0.00(+0.05%)
Jan 22, 2010 5.130 5.162 4.959 4.975 14,328,626 -0.17(-3.32%)
Jan 21, 2010 5.423 5.423 5.127 5.146 16,493,546 -0.26(-4.82%)
Jan 20, 2010 5.431 5.453 5.341 5.407 7,079,187 -0.05(-0.99%)
Jan 19, 2010 5.469 5.491 5.436 5.461 3,879,072 -0.01(-0.15%)
Jan 15, 2010 5.485 5.469 5.469 5.469 8,579,128 -0.02(-0.44%)
Jan 14, 2010 5.431 5.504 5.407 5.493 5,521,426 +0.04(+0.65%)
Jan 13, 2010 5.385 5.466 5.358 5.458 8,394,666 +0.05(+0.95%)
Jan 12, 2010 5.469 5.507 5.377 5.407 6,387,482 -0.09(-1.73%)
Jan 11, 2010 5.491 5.534 5.453 5.501 6,591,117 +0.01(+0.25%)
Jan 08, 2010 5.434 5.507 5.393 5.488 5,342,213 +0.06(+1.05%)
Jan 07, 2010 5.493 5.507 5.396 5.431 10,442,325 -0.07(-1.33%)
Jan 06, 2010 5.480 5.523 5.469 5.504 9,019,247 -0.00(-0.05%)
Jan 05, 2010 5.407 5.512 5.407 5.507 5,461,929 +0.02(+0.30%)
Jan 04, 2010 5.404 5.541 5.398 5.491 8,004,548 +0.11(+2.12%)
Dec 31, 2009 5.493 5.377 5.377 5.377 6,139,534 -0.09(-1.74%)
Dec 30, 2009 5.496 5.534 5.455 5.472 4,414,607 -0.07(-1.18%)
Dec 29, 2009 5.564 5.580 5.529 5.537 2,661,431 -0.02(-0.34%)
Dec 28, 2009 5.548 5.583 5.531 5.556 3,440,797 +0.01(+0.10%)
Dec 24, 2009 5.472 5.550 5.469 5.550 2,411,603 +0.07(+1.29%)
Dec 23, 2009 5.488 5.493 5.450 5.480 3,130,082 +0.01(+0.20%)
Dec 22, 2009 5.507 5.507 5.425 5.469 6,066,353 +0.04(+0.65%)
Dec 21, 2009 5.423 5.453 5.358 5.434 5,726,952 +0.01(+0.15%)
Dec 18, 2009 5.425 5.428 5.331 5.425 10,866,238 +0.04(+0.65%)
Dec 17, 2009 5.398 5.415 5.358 5.390 6,699,258 -0.05(-0.90%)
Dec 16, 2009 5.369 5.472 5.344 5.439 7,965,654 +0.12(+2.35%)
Dec 15, 2009 5.355 5.385 5.303 5.314 7,342,621 -0.09(-1.71%)
Dec 14, 2009 5.393 5.412 5.333 5.407 5,375,176 +0.07(+1.37%)
Dec 11, 2009 5.325 5.366 5.312 5.333 5,030,145 +0.02(+0.36%)
Dec 10, 2009 5.331 5.358 5.301 5.314 9,326,304 -0.00(-0.05%)
Dec 09, 2009 5.265 5.347 5.241 5.317 8,147,001 +0.04(+0.77%)
Dec 08, 2009 5.279 5.333 5.257 5.276 7,894,040 -0.05(-0.87%)
Dec 07, 2009 5.436 5.439 5.287 5.322 10,719,929 -0.11(-2.00%)
Dec 04, 2009 5.425 5.450 5.274 5.431 16,051,278 +0.09(+1.68%)
Dec 03, 2009 5.238 5.382 5.238 5.341 16,358,941 +0.02(+0.46%)
Dec 02, 2009 5.179 5.317 5.176 5.317 12,696,228 +0.12(+2.24%)
Dec 01, 2009 5.141 5.219 5.124 5.200 13,419,588 +0.13(+2.62%)
Nov 30, 2009 5.081 5.106 4.986 5.067 16,191,785 -0.03(-0.53%)
Nov 27, 2009 5.173 5.203 5.008 5.095 13,987,838 -0.27(-5.06%)
Nov 25, 2009 5.363 5.396 5.309 5.366 10,488,790 -0.02(-0.40%)
Nov 24, 2009 5.233 5.397 5.233 5.388 14,724,026 +0.09(+1.79%)
Nov 23, 2009 5.293 5.398 5.230 5.293 15,669,024 +0.15(+2.85%)
Nov 20, 2009 5.230 5.230 5.127 5.146 10,562,609 -0.09(-1.71%)
Nov 19, 2009 5.211 5.257 5.157 5.236 12,861,397 +0.02(+0.47%)
Nov 18, 2009 5.103 5.219 5.084 5.211 8,423,216 +0.08(+1.53%)
Nov 17, 2009 5.162 5.173 5.067 5.133 11,801,770 -0.04(-0.68%)
Nov 16, 2009 5.138 5.217 5.103 5.168 12,896,409 +0.04(+0.69%)
Nov 13, 2009 5.142 5.233 5.054 5.133 11,139,854 -0.07(-1.30%)
Nov 12, 2009 5.268 5.303 5.141 5.200 16,327,802 +0.12(+2.35%)
Nov 11, 2009 5.057 5.105 4.989 5.081 11,451,129 +0.09(+1.85%)
Nov 10, 2009 5.046 5.054 4.956 4.989 6,988,961 -0.08(-1.66%)
Nov 09, 2009 5.046 5.089 5.024 5.073 6,454,580 +0.07(+1.30%)
Nov 06, 2009 4.845 5.008 4.842 5.008 10,829,677 +0.11(+2.16%)
Nov 05, 2009 4.913 5.032 4.831 4.902 13,647,084 -0.04(-0.71%)
Nov 04, 2009 5.000 5.040 4.918 4.937 11,829,317 -0.02(-0.44%)
Nov 03, 2009 4.842 4.971 4.837 4.959 10,064,604 +0.07(+1.39%)
Nov 02, 2009 4.861 4.967 4.783 4.891 13,412,373 -0.01(-0.17%)
Oct 30, 2009 5.103 5.124 4.883 4.899 10,743,927 -0.24(-4.75%)
Oct 29, 2009 5.065 5.165 4.978 5.143 14,360,343 +0.19(+3.89%)
Oct 28, 2009 5.192 5.192 4.929 4.951 18,589,478 -0.10(-1.93%)
Oct 27, 2009 5.265 5.282 5.038 5.048 10,875,181 -0.17(-3.27%)
Oct 26, 2009 5.423 5.450 5.192 5.219 12,192,540 -0.17(-3.07%)
Oct 23, 2009 5.388 5.499 5.355 5.385 8,704,801 -0.04(-0.70%)
Oct 22, 2009 5.417 5.477 5.382 5.423 8,420,768 -0.00(-0.05%)
Oct 21, 2009 5.537 5.667 5.425 5.425 13,929,241 -0.16(-2.82%)
Oct 20, 2009 5.388 5.629 5.379 5.583 19,130,424 +0.19(+3.57%)
Oct 19, 2009 5.347 5.461 5.314 5.390 10,853,918 +0.04(+0.81%)
Oct 16, 2009 5.461 5.485 5.341 5.347 15,218,174 -0.19(-3.43%)
Oct 15, 2009 5.564 5.593 5.461 5.537 13,684,209 -0.10(-1.83%)
Oct 14, 2009 5.545 5.680 5.515 5.640 12,132,969 +0.15(+2.67%)
Oct 13, 2009 5.523 5.561 5.477 5.493 12,538,680 -0.05(-0.98%)
Oct 12, 2009 5.553 5.580 5.491 5.548 4,135,174 +0.01(+0.25%)
Oct 09, 2009 5.537 5.564 5.466 5.534 6,515,739 +0.02(+0.29%)
Oct 08, 2009 5.485 5.575 5.469 5.518 5,947,415 +0.04(+0.64%)
Oct 07, 2009 5.474 5.526 5.425 5.482 7,164,082 -0.03(-0.54%)
Oct 06, 2009 5.596 5.643 5.461 5.512 8,196,965 -0.03(-0.54%)
Oct 05, 2009 5.425 5.553 5.385 5.542 10,098,592 +0.18(+3.44%)
Oct 02, 2009 5.466 5.518 5.322 5.358 10,344,464 -0.12(-2.13%)
Oct 01, 2009 5.659 5.702 5.472 5.474 10,833,205 -0.24(-4.13%)
Sep 30, 2009 5.794 5.846 5.602 5.710 10,331,489 -0.08(-1.36%)
Sep 29, 2009 5.930 5.979 5.781 5.789 10,268,814 -0.14(-2.38%)
Sep 28, 2009 5.813 5.935 5.775 5.930 9,841,255 +0.15(+2.68%)
Sep 25, 2009 5.813 5.865 5.727 5.775 6,623,940 -0.10(-1.71%)
Sep 24, 2009 5.982 6.033 5.830 5.876 8,093,848 -0.08(-1.28%)
Sep 23, 2009 5.971 6.090 5.933 5.952 10,589,780 -0.13(-2.18%)
Sep 22, 2009 6.071 6.115 5.987 6.085 8,229,954 +0.11(+1.82%)
Sep 21, 2009 6.117 6.128 5.957 5.976 7,213,438 -0.16(-2.61%)
Sep 18, 2009 6.171 6.234 6.098 6.136 9,195,238 +0.01(+0.22%)
Sep 17, 2009 5.944 6.237 5.944 6.123 11,896,843 +0.09(+1.44%)
Sep 16, 2009 5.784 6.058 5.784 6.036 14,939,479 +0.21(+3.54%)
Sep 15, 2009 5.716 5.841 5.643 5.830 17,646,618 +0.18(+3.17%)
Sep 14, 2009 5.659 5.664 5.580 5.651 6,871,084 -0.01(-0.19%)
Sep 11, 2009 5.697 5.716 5.634 5.662 5,613,790 -0.04(-0.62%)
Sep 10, 2009 5.626 5.710 5.575 5.697 6,057,134 +0.05(+0.82%)
Sep 09, 2009 5.643 5.691 5.613 5.651 11,456,382 -0.01(-0.10%)
Sep 08, 2009 5.697 5.727 5.607 5.656 8,775,339 +0.01(+0.14%)
Sep 04, 2009 5.716 5.718 5.624 5.648 7,864,649 -0.07(-1.28%)
Sep 03, 2009 5.754 5.805 5.662 5.721 6,806,164 +0.01(+0.19%)
Sep 02, 2009 5.684 5.784 5.670 5.710 11,383,703 -0.01(-0.19%)
Sep 01, 2009 5.941 5.995 5.713 5.721 11,830,519 -0.23(-3.92%)
Aug 31, 2009 5.716 5.973 5.710 5.954 13,352,360 +0.17(+2.86%)
Aug 28, 2009 5.748 5.805 5.680 5.789 6,952,113 +0.07(+1.19%)
Aug 27, 2009 5.718 5.751 5.672 5.721 7,477,337 -0.00(-0.05%)
Aug 26, 2009 5.732 5.737 5.632 5.724 7,912,652 -0.01(-0.14%)
Aug 25, 2009 5.686 5.756 5.624 5.732 8,032,652 +0.12(+2.23%)
Aug 24, 2009 5.699 5.773 5.591 5.607 8,139,872 -0.05(-0.82%)
Aug 21, 2009 5.645 5.675 5.561 5.653 8,957,413 +0.09(+1.66%)
Aug 20, 2009 5.529 5.594 5.477 5.561 8,513,696 +0.04(+0.74%)
Aug 19, 2009 5.518 5.550 5.472 5.520 5,407,810 -0.04(-0.78%)
Aug 18, 2009 5.531 5.594 5.485 5.564 7,947,252 +0.08(+1.53%)
Aug 17, 2009 5.645 5.659 5.472 5.480 7,223,163 -0.28(-4.94%)
Aug 14, 2009 5.868 5.944 5.721 5.765 5,713,280 -0.10(-1.76%)
Aug 13, 2009 6.022 6.036 5.841 5.868 10,261,242 -0.12(-1.95%)
Aug 12, 2009 5.941 6.096 5.941 5.984 6,165,994 +0.04(+0.73%)
Aug 11, 2009 6.055 6.117 5.938 5.941 5,724,379 -0.13(-2.10%)
Aug 10, 2009 6.193 6.204 6.044 6.068 5,094,501 -0.14(-2.19%)
Aug 07, 2009 5.982 6.304 5.982 6.204 10,661,870 +0.24(+3.95%)
Aug 06, 2009 5.925 6.028 5.770 5.968 12,572,354 +0.09(+1.57%)
Aug 05, 2009 5.879 5.895 5.708 5.876 10,609,085 +0.07(+1.26%)
Aug 04, 2009 5.792 5.860 5.637 5.803 13,416,679 -0.02(-0.33%)
Aug 03, 2009 5.919 5.952 5.740 5.822 7,127,529 +0.09(+1.56%)
Jul 31, 2009 5.708 5.800 5.675 5.732 7,571,986 -0.01(-0.24%)
Jul 30, 2009 5.648 5.824 5.591 5.746 8,623,574 +0.17(+2.97%)
Jul 29, 2009 5.442 5.602 5.442 5.580 6,373,865 +0.09(+1.58%)
Jul 28, 2009 5.458 5.526 5.425 5.493 5,656,046 -0.02(-0.34%)
Jul 27, 2009 5.559 5.634 5.434 5.512 6,604,911 -0.01(-0.10%)
Jul 24, 2009 5.480 5.553 5.412 5.518 5,100,900 -0.04(-0.78%)
Jul 23, 2009 5.320 5.607 5.238 5.561 9,834,833 +0.27(+5.13%)
Jul 22, 2009 5.225 5.360 5.211 5.290 5,525,920 +0.00(+0.05%)
Jul 21, 2009 5.377 5.474 5.227 5.287 7,270,439 -0.16(-2.99%)
Jul 20, 2009 5.493 5.550 5.409 5.450 6,991,224 +0.01(+0.15%)
Jul 17, 2009 5.436 5.488 5.352 5.442 6,145,443 -0.01(-0.20%)
Jul 16, 2009 5.466 5.523 5.377 5.453 8,283,221 -0.08(-1.37%)
Jul 15, 2009 5.355 5.564 5.339 5.529 11,902,995 +0.23(+4.41%)
Jul 14, 2009 5.398 5.425 5.272 5.295 5,531,578 -0.09(-1.66%)
Jul 13, 2009 5.211 5.404 5.103 5.385 12,012,044 +0.25(+4.92%)
Jul 10, 2009 5.157 5.200 5.076 5.133 7,674,904 -0.05(-0.94%)
Jul 09, 2009 5.222 5.290 5.157 5.181 7,964,035 +0.03(+0.53%)
Jul 08, 2009 5.154 5.257 5.084 5.154 22,891,158 +0.02(+0.37%)
Jul 07, 2009 5.377 5.428 5.119 5.135 17,523,366 -0.27(-4.97%)
Jul 06, 2009 5.469 5.491 5.320 5.404 15,070,814 -0.15(-2.64%)
Jul 02, 2009 5.586 5.643 5.518 5.550 8,722,297 -0.06(-1.11%)
Jul 01, 2009 5.697 5.737 5.580 5.613 10,727,416 -0.17(-2.91%)
Jun 30, 2009 5.873 5.887 5.710 5.781 7,027,612 -0.04(-0.65%)
Jun 29, 2009 5.751 5.865 5.729 5.819 5,084,544 +0.08(+1.42%)
Jun 26, 2009 5.689 5.784 5.648 5.737 7,946,514 +0.01(+0.19%)
Jun 25, 2009 5.659 5.737 5.572 5.727 6,845,162 +0.09(+1.69%)
Jun 24, 2009 5.518 5.695 5.472 5.632 5,870,039 +0.15(+2.77%)
Jun 23, 2009 5.382 5.575 5.382 5.480 8,040,972 +0.09(+1.71%)
Jun 22, 2009 5.694 5.716 5.366 5.388 9,667,471 -0.36(-6.19%)
Jun 19, 2009 5.716 5.797 5.643 5.743 9,559,385 +0.09(+1.58%)
Jun 18, 2009 5.545 5.694 5.515 5.653 7,383,200 +0.11(+1.96%)
Jun 17, 2009 5.721 5.754 5.482 5.545 9,483,868 -0.18(-3.08%)
Jun 16, 2009 5.803 5.816 5.672 5.721 5,999,661 -0.01(-0.19%)
Jun 15, 2009 5.841 5.876 5.702 5.732 9,670,343 -0.17(-2.85%)
Jun 12, 2009 5.873 5.906 5.784 5.900 5,198,923 -0.07(-1.14%)
Jun 11, 2009 5.930 6.017 5.892 5.968 5,579,721 +0.05(+0.82%)
Jun 10, 2009 6.058 6.087 5.824 5.919 8,912,030 -0.06(-1.04%)
Jun 09, 2009 5.781 6.011 5.781 5.982 8,915,861 +0.17(+2.94%)
Jun 08, 2009 5.811 6.009 5.735 5.811 12,231,191 -0.16(-2.64%)
Jun 05, 2009 6.104 6.220 5.941 5.968 12,355,286 -0.06(-1.03%)
Jun 04, 2009 5.789 6.063 5.784 6.030 15,375,885 +0.28(+4.91%)
Jun 03, 2009 5.727 5.927 5.659 5.748 9,426,325 -0.07(-1.12%)
Jun 02, 2009 5.651 5.903 5.607 5.813 10,230,580 +0.17(+3.03%)
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.