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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 24, 2011 7.642 7.691 7.578 7.627 5,726,656 +0.00(+0.04%)
May 23, 2011 7.679 7.728 7.614 7.624 6,451,922 -0.17(-2.20%)
May 20, 2011 7.957 7.975 7.795 7.795 4,443,673 -0.19(-2.41%)
May 19, 2011 8.015 8.073 7.948 7.987 5,205,661 -0.02(-0.23%)
May 18, 2011 7.923 8.006 7.893 8.006 5,341,595 +0.07(+0.92%)
May 17, 2011 8.036 8.055 7.905 7.932 11,098,019 -0.09(-1.07%)
May 16, 2011 8.085 8.583 8.006 8.018 31,947,816 -0.21(-2.53%)
May 13, 2011 8.330 8.363 8.204 8.226 3,769,254 -0.09(-1.03%)
May 12, 2011 8.201 8.317 8.119 8.311 5,569,591 +0.05(+0.63%)
May 11, 2011 8.382 8.431 8.217 8.259 4,831,416 -0.13(-1.60%)
May 10, 2011 8.345 8.421 8.281 8.394 3,244,310 +0.03(+0.33%)
May 09, 2011 8.134 8.369 8.103 8.366 4,742,413 +0.24(+2.93%)
May 06, 2011 8.140 8.253 8.094 8.128 5,361,240 +0.02(+0.30%)
May 05, 2011 8.103 8.183 8.052 8.103 7,200,347 -0.02(-0.30%)
May 04, 2011 8.214 8.214 8.024 8.128 7,776,875 -0.06(-0.67%)
May 03, 2011 8.314 8.324 8.128 8.183 5,565,777 -0.11(-1.36%)
May 02, 2011 8.285 8.406 8.269 8.296 4,425,382 +0.01(+0.07%)
Apr 29, 2011 8.327 8.363 8.259 8.290 5,727,382 -0.04(-0.44%)
Apr 28, 2011 8.382 8.431 8.302 8.327 4,366,853 -0.07(-0.87%)
Apr 27, 2011 8.330 8.440 8.253 8.400 5,111,849 +0.06(+0.73%)
Apr 26, 2011 8.357 8.452 8.317 8.339 4,576,198 +0.02(+0.18%)
Apr 25, 2011 8.415 8.492 8.256 8.324 4,294,414 -0.09(-1.13%)
Apr 21, 2011 8.363 8.449 8.333 8.418 4,028,711 +0.07(+0.81%)
Apr 20, 2011 8.412 8.470 8.247 8.351 8,731,881 -0.02(-0.29%)
Apr 19, 2011 8.443 8.865 8.351 8.376 7,659,944 -0.05(-0.62%)
Apr 18, 2011 8.489 8.516 8.330 8.428 4,526,643 -0.20(-2.27%)
Apr 15, 2011 8.531 8.676 8.470 8.623 5,110,165 +0.12(+1.44%)
Apr 14, 2011 8.473 8.574 8.421 8.501 4,586,287 +0.02(+0.18%)
Apr 13, 2011 8.583 8.605 8.394 8.486 7,588,165 -0.01(-0.11%)
Apr 12, 2011 8.559 8.623 8.458 8.495 11,085,237 -0.07(-0.86%)
Apr 11, 2011 8.608 8.758 8.507 8.568 9,662,289 -0.13(-1.48%)
Apr 08, 2011 8.904 8.923 8.638 8.697 12,749,064 -0.19(-2.13%)
Apr 07, 2011 8.828 9.017 8.745 8.886 15,974,283 +0.07(+0.83%)
Apr 06, 2011 8.522 8.895 8.504 8.813 16,697,056 +0.25(+2.96%)
Apr 05, 2011 8.376 8.650 8.336 8.559 14,029,780 +0.17(+2.04%)
Apr 04, 2011 8.476 8.556 8.376 8.388 18,681,820 -0.24(-2.80%)
Apr 01, 2011 7.883 8.755 7.825 8.629 58,853,728 +0.73(+9.25%)
Mar 31, 2011 7.883 7.899 7.772 7.899 5,610,886 +0.02(+0.19%)
Mar 30, 2011 7.856 7.948 7.783 7.883 6,647,066 +0.01(+0.16%)
Mar 29, 2011 7.676 7.880 7.626 7.871 6,871,869 +0.14(+1.86%)
Mar 28, 2011 7.740 7.862 7.724 7.728 3,537,287 -0.01(-0.08%)
Mar 25, 2011 7.850 7.850 7.728 7.734 3,800,045 -0.09(-1.09%)
Mar 24, 2011 7.795 7.862 7.746 7.819 4,093,580 +0.08(+0.99%)
Mar 23, 2011 7.614 7.804 7.593 7.743 6,965,144 +0.06(+0.72%)
Mar 22, 2011 7.770 7.795 7.679 7.688 4,536,473 -0.06(-0.83%)
Mar 21, 2011 7.792 7.804 7.651 7.752 6,257,707 +0.17(+2.30%)
Mar 18, 2011 7.642 7.715 7.559 7.578 13,111,738 +0.06(+0.85%)
Mar 17, 2011 7.572 7.621 7.425 7.514 11,450,613 +0.03(+0.37%)
Mar 16, 2011 7.838 7.908 7.449 7.486 15,352,802 -0.41(-5.15%)
Mar 15, 2011 7.853 7.969 7.825 7.893 9,470,609 -0.17(-2.09%)
Mar 14, 2011 8.269 8.278 7.923 8.061 13,163,708 -0.25(-3.02%)
Mar 11, 2011 8.223 8.333 8.192 8.311 4,608,304 +0.06(+0.78%)
Mar 10, 2011 8.409 8.418 8.238 8.247 6,936,127 -0.24(-2.77%)
Mar 09, 2011 8.660 8.709 8.464 8.483 6,912,311 -0.19(-2.22%)
Mar 08, 2011 8.663 8.745 8.599 8.675 4,964,923 +0.04(+0.50%)
Mar 07, 2011 8.785 8.794 8.563 8.632 6,503,660 +0.07(+0.79%)
Mar 04, 2011 8.663 8.681 8.467 8.565 5,748,689 -0.11(-1.30%)
Mar 03, 2011 8.596 8.736 8.596 8.678 5,080,277 +0.17(+1.98%)
Mar 02, 2011 8.467 8.620 8.400 8.510 6,729,739 +0.05(+0.58%)
Mar 01, 2011 8.748 8.788 8.458 8.461 10,882,225 -0.28(-3.25%)
Feb 28, 2011 8.675 8.750 8.577 8.745 10,280,717 +0.06(+0.70%)
Feb 25, 2011 8.596 8.697 8.571 8.684 10,328,620 +0.12(+1.39%)
Feb 24, 2011 8.571 8.596 8.424 8.565 10,649,361 +0.01(+0.07%)
Feb 23, 2011 8.559 8.697 8.458 8.559 12,314,166 +0.00(+0.00%)
Feb 22, 2011 8.724 8.764 8.541 8.559 15,621,550 -0.33(-3.75%)
Feb 18, 2011 8.803 8.985 8.764 8.892 14,496,338 +0.11(+1.27%)
Feb 17, 2011 8.727 8.828 8.632 8.781 11,053,416 +0.08(+0.90%)
Feb 16, 2011 8.663 8.883 8.651 8.703 15,459,765 +0.06(+0.67%)
Feb 15, 2011 8.752 8.920 8.547 8.645 26,987,820 -0.42(-4.59%)
Feb 14, 2011 8.651 9.082 8.611 9.060 24,009,526 +0.46(+5.41%)
Feb 11, 2011 8.449 8.626 8.431 8.596 8,548,651 +0.09(+1.08%)
Feb 10, 2011 8.327 8.516 8.214 8.504 14,957,106 +0.07(+0.87%)
Feb 09, 2011 7.935 8.510 7.932 8.431 59,746,612 +0.53(+6.73%)
Feb 08, 2011 7.917 7.984 7.874 7.899 28,026,956 -0.29(-3.51%)
Feb 07, 2011 8.116 8.226 8.048 8.186 7,013,738 +0.07(+0.83%)
Feb 04, 2011 7.993 8.165 7.984 8.119 6,204,321 +0.13(+1.61%)
Feb 03, 2011 8.116 8.177 7.960 7.990 9,728,813 -0.11(-1.40%)
Feb 02, 2011 7.624 8.107 7.624 8.103 14,433,533 +0.36(+4.66%)
Feb 01, 2011 7.529 7.819 7.520 7.743 9,394,022 +0.26(+3.47%)
Jan 31, 2011 7.498 7.541 7.428 7.483 10,944,621 -0.01(-0.08%)
Jan 28, 2011 7.685 7.706 7.434 7.489 7,163,730 -0.22(-2.82%)
Jan 27, 2011 7.523 7.712 7.489 7.706 7,125,026 +0.21(+2.86%)
Jan 26, 2011 7.440 7.517 7.400 7.492 8,094,619 +0.06(+0.86%)
Jan 25, 2011 7.514 7.523 7.352 7.428 6,839,875 -0.08(-1.07%)
Jan 24, 2011 7.440 7.541 7.400 7.508 4,846,186 +0.08(+1.08%)
Jan 21, 2011 7.373 7.489 7.358 7.428 5,385,292 +0.09(+1.21%)
Jan 20, 2011 7.278 7.370 7.228 7.339 6,031,750 +0.07(+0.97%)
Jan 19, 2011 7.474 7.495 7.263 7.269 5,654,727 -0.19(-2.55%)
Jan 18, 2011 7.468 7.492 7.407 7.459 4,897,646 +0.01(+0.13%)
Jan 14, 2011 7.352 7.449 7.327 7.449 4,719,696 +0.08(+1.08%)
Jan 13, 2011 7.202 7.400 7.202 7.370 6,140,803 +0.05(+0.64%)
Jan 12, 2011 7.315 7.352 7.278 7.323 6,561,404 +0.06(+0.79%)
Jan 11, 2011 7.223 7.275 7.199 7.266 6,762,178 +0.09(+1.32%)
Jan 10, 2011 7.101 7.202 7.058 7.171 4,911,193 +0.02(+0.34%)
Jan 07, 2011 7.238 7.249 7.107 7.147 5,800,868 -0.05(-0.72%)
Jan 06, 2011 7.220 7.254 7.144 7.199 6,410,630 -0.03(-0.42%)
Jan 05, 2011 7.296 7.318 7.229 7.229 7,246,000 -0.08(-1.13%)
Jan 04, 2011 7.370 7.423 7.296 7.312 6,413,548 -0.06(-0.79%)
Jan 03, 2011 7.333 7.425 7.321 7.370 4,442,927 +0.12(+1.60%)
Dec 31, 2010 7.245 7.306 7.228 7.254 2,873,379 -0.02(-0.25%)
Dec 30, 2010 7.296 7.333 7.248 7.272 3,054,312 -0.06(-0.75%)
Dec 29, 2010 7.281 7.330 7.238 7.327 7,183,692 +0.05(+0.67%)
Dec 28, 2010 7.321 7.367 7.266 7.278 5,770,621 -0.04(-0.54%)
Dec 27, 2010 7.248 7.333 7.229 7.318 3,284,186 +0.04(+0.50%)
Dec 23, 2010 7.153 7.318 7.113 7.281 4,618,203 -0.10(-1.41%)
Dec 22, 2010 7.385 7.419 7.321 7.385 4,918,132 +0.00(+0.00%)
Dec 21, 2010 7.199 7.440 7.159 7.385 11,186,220 +0.20(+2.85%)
Dec 20, 2010 7.183 7.199 7.141 7.180 5,999,549 -0.00(-0.04%)
Dec 17, 2010 7.104 7.220 7.101 7.183 11,578,912 +0.01(+0.17%)
Dec 16, 2010 6.890 7.391 6.890 7.171 26,077,178 +0.28(+4.13%)
Dec 15, 2010 6.817 6.956 6.807 6.887 5,760,267 +0.02(+0.22%)
Dec 14, 2010 6.933 6.966 6.865 6.872 3,424,144 -0.07(-1.01%)
Dec 13, 2010 7.028 7.028 6.930 6.942 5,622,157 -0.04(-0.57%)
Dec 10, 2010 6.921 6.994 6.795 6.982 7,639,779 +0.06(+0.93%)
Dec 09, 2010 6.963 6.985 6.881 6.917 7,410,579 -0.02(-0.22%)
Dec 08, 2010 6.917 7.003 6.896 6.933 7,599,193 +0.00(+0.04%)
Dec 07, 2010 7.049 7.064 6.924 6.930 6,812,238 -0.04(-0.61%)
Dec 06, 2010 6.887 6.974 6.872 6.972 5,061,914 +0.05(+0.78%)
Dec 03, 2010 6.917 7.000 6.829 6.918 11,043,634 -0.19(-2.66%)
Dec 02, 2010 6.875 7.125 6.850 7.107 13,388,917 +0.21(+3.01%)
Dec 01, 2010 6.627 6.924 6.627 6.899 14,228,951 +0.34(+5.12%)
Nov 30, 2010 6.508 6.587 6.450 6.563 13,591,735 -0.00(-0.05%)
Nov 29, 2010 6.541 6.569 6.434 6.566 7,589,739 -0.01(-0.14%)
Nov 26, 2010 6.514 6.645 6.486 6.575 3,333,512 -0.00(-0.03%)
Nov 24, 2010 6.526 6.577 6.577 6.577 7,282,715 +0.08(+1.31%)
Nov 23, 2010 6.511 6.596 6.480 6.493 8,489,959 -0.10(-1.53%)
Nov 22, 2010 6.667 6.694 6.569 6.593 4,639,658 -0.12(-1.76%)
Nov 19, 2010 6.655 6.743 6.581 6.712 5,649,156 +0.04(+0.58%)
Nov 18, 2010 6.545 6.694 6.531 6.673 5,774,461 +0.18(+2.73%)
Nov 17, 2010 6.520 6.532 6.462 6.496 5,155,794 -0.01(-0.14%)
Nov 16, 2010 6.548 6.604 6.465 6.505 9,584,982 -0.09(-1.39%)
Nov 15, 2010 6.606 6.691 6.593 6.596 6,302,634 +0.02(+0.33%)
Nov 12, 2010 6.587 6.665 6.535 6.575 4,730,924 -0.07(-1.06%)
Nov 11, 2010 6.618 6.688 6.600 6.645 5,939,724 -0.05(-0.73%)
Nov 10, 2010 6.661 6.694 6.572 6.694 5,962,179 +0.06(+0.83%)
Nov 09, 2010 6.725 6.759 6.612 6.639 8,343,195 -0.09(-1.27%)
Nov 08, 2010 6.740 6.792 6.716 6.725 4,438,186 -0.06(-0.90%)
Nov 05, 2010 6.691 6.823 6.679 6.786 7,505,156 +0.09(+1.42%)
Nov 04, 2010 6.633 6.707 6.563 6.691 8,216,895 +0.12(+1.77%)
Nov 03, 2010 6.566 6.603 6.486 6.575 7,674,243 +0.00(+0.05%)
Nov 02, 2010 6.520 6.593 6.483 6.572 7,878,665 +0.12(+1.85%)
Nov 01, 2010 6.508 6.538 6.416 6.453 5,452,278 +0.00(+0.00%)
Oct 29, 2010 6.551 6.578 6.422 6.453 9,685,824 +0.06(+1.00%)
Oct 28, 2010 6.465 6.477 6.349 6.389 7,816,600 -0.04(-0.62%)
Oct 27, 2010 6.328 6.441 6.297 6.428 7,833,785 +0.04(+0.62%)
Oct 25, 2010 6.386 6.450 6.367 6.389 9,341,787 +0.07(+1.17%)
Oct 22, 2010 6.288 6.340 6.257 6.315 3,065,805 +0.05(+0.87%)
Oct 21, 2010 6.331 6.364 6.245 6.260 5,240,567 -0.04(-0.68%)
Oct 20, 2010 6.190 6.328 6.144 6.303 5,904,838 +0.14(+2.23%)
Oct 19, 2010 6.156 6.265 6.129 6.165 7,122,320 -0.09(-1.47%)
Oct 18, 2010 6.089 6.257 6.059 6.257 8,038,638 +0.17(+2.81%)
Oct 15, 2010 6.193 6.193 6.054 6.086 5,220,762 -0.02(-0.25%)
Oct 14, 2010 6.110 6.190 6.052 6.101 5,288,984 -0.05(-0.80%)
Oct 13, 2010 6.138 6.178 6.089 6.150 6,712,943 +0.03(+0.55%)
Oct 12, 2010 6.080 6.120 6.052 6.117 5,404,884 +0.03(+0.55%)
Oct 11, 2010 6.062 6.123 6.043 6.083 3,993,131 +0.01(+0.10%)
Oct 08, 2010 6.043 6.092 6.016 6.077 3,467,602 +0.03(+0.56%)
Oct 07, 2010 6.092 6.104 6.010 6.043 4,037,744 -0.04(-0.65%)
Oct 06, 2010 6.098 6.120 6.046 6.083 3,530,018 +0.01(+0.10%)
Oct 05, 2010 5.961 6.120 5.893 6.077 6,320,558 +0.18(+3.06%)
Oct 04, 2010 5.893 5.944 5.838 5.896 5,162,854 -0.00(-0.05%)
Oct 01, 2010 5.973 6.028 5.829 5.900 9,041,234 -0.04(-0.67%)
Sep 30, 2010 6.114 6.162 5.938 5.939 8,802,629 -0.12(-1.97%)
Sep 29, 2010 6.059 6.092 6.022 6.059 3,884,755 -0.02(-0.35%)
Sep 28, 2010 6.065 6.095 5.964 6.080 3,690,128 +0.05(+0.76%)
Sep 27, 2010 6.147 6.159 6.016 6.034 6,196,882 -0.13(-2.13%)
Sep 24, 2010 5.997 6.165 5.976 6.165 8,529,716 +0.25(+4.29%)
Sep 23, 2010 5.890 6.034 5.857 5.912 9,380,360 -0.04(-0.72%)
Sep 22, 2010 5.976 6.034 5.915 5.955 7,314,347 -0.01(-0.20%)
Sep 21, 2010 6.031 6.034 5.915 5.967 5,369,308 -0.06(-0.91%)
Sep 20, 2010 5.945 6.037 5.918 6.022 6,813,366 +0.08(+1.40%)
Sep 17, 2010 5.955 6.000 5.921 5.939 5,973,924 -0.02(-0.37%)
Sep 15, 2010 5.896 5.982 5.860 5.961 3,778,990 +0.03(+0.46%)
Sep 14, 2010 5.887 5.997 5.869 5.933 6,258,800 +0.02(+0.31%)
Sep 13, 2010 5.881 5.921 5.845 5.915 4,946,766 +0.12(+2.06%)
Sep 10, 2010 5.750 5.811 5.689 5.796 6,775,303 +0.04(+0.74%)
Sep 09, 2010 5.768 5.826 5.731 5.753 6,132,873 +0.05(+0.91%)
Sep 08, 2010 5.701 5.750 5.683 5.701 7,117,724 -0.00(-0.05%)
Sep 07, 2010 5.848 5.851 5.695 5.704 6,225,981 -0.16(-2.76%)
Sep 03, 2010 5.817 5.875 5.739 5.866 7,015,377 +0.13(+2.35%)
Sep 02, 2010 5.655 5.747 5.627 5.731 5,636,750 +0.08(+1.41%)
Sep 01, 2010 5.545 5.655 5.508 5.652 7,470,387 +0.18(+3.24%)
Aug 31, 2010 5.502 5.527 5.444 5.475 12,929,228 -0.06(-0.99%)
Aug 30, 2010 5.634 5.667 5.530 5.530 5,831,865 -0.14(-2.43%)
Aug 27, 2010 5.655 5.670 5.554 5.667 11,583,532 +0.07(+1.20%)
Aug 26, 2010 5.658 5.701 5.557 5.600 13,417,106 -0.11(-1.87%)
Aug 25, 2010 5.710 5.738 5.620 5.707 14,449,966 -0.06(-0.95%)
Aug 24, 2010 5.884 5.884 5.750 5.762 11,463,784 -0.17(-2.94%)
Aug 23, 2010 5.976 5.999 5.921 5.936 3,988,047 -0.03(-0.46%)
Aug 20, 2010 5.988 5.997 5.909 5.964 5,381,487 -0.06(-0.96%)
Aug 19, 2010 6.120 6.159 6.013 6.022 10,342,518 -0.14(-2.23%)
Aug 18, 2010 6.153 6.199 6.095 6.159 7,058,727 +0.01(+0.10%)
Aug 17, 2010 6.211 6.236 6.153 6.153 7,080,757 -0.01(-0.10%)
Aug 16, 2010 6.089 6.169 6.046 6.159 8,486,324 +0.06(+1.05%)
Aug 13, 2010 6.080 6.187 6.080 6.095 6,857,743 -0.01(-0.10%)
Aug 12, 2010 5.961 6.153 5.961 6.101 10,333,230 +0.06(+1.01%)
Aug 11, 2010 6.120 6.156 6.007 6.040 9,406,067 -0.18(-2.90%)
Aug 10, 2010 6.205 6.279 6.129 6.221 9,266,629 -0.04(-0.63%)
Aug 09, 2010 6.178 6.266 6.159 6.260 7,277,026 +0.08(+1.34%)
Aug 06, 2010 6.141 6.205 6.098 6.178 6,632,283 -0.03(-0.49%)
Aug 05, 2010 6.110 6.227 6.071 6.208 7,348,389 +0.05(+0.74%)
Aug 04, 2010 6.123 6.196 6.101 6.162 8,019,527 +0.04(+0.60%)
Aug 03, 2010 6.132 6.159 6.098 6.126 6,852,424 -0.02(-0.30%)
Aug 02, 2010 6.028 6.162 5.958 6.144 8,148,692 +0.19(+3.24%)
Jul 30, 2010 5.887 5.973 5.835 5.952 11,895,433 +0.00(+0.05%)
Jul 29, 2010 5.930 5.991 5.836 5.948 6,852,817 +0.04(+0.62%)
Jul 28, 2010 6.065 6.080 5.900 5.912 7,297,833 -0.05(-0.77%)
Jul 27, 2010 5.967 6.144 5.939 5.958 13,931,074 +0.15(+2.58%)
Jul 26, 2010 5.716 5.817 5.664 5.808 5,227,975 +0.11(+1.99%)
Jul 23, 2010 5.637 5.710 5.536 5.695 5,210,565 +0.07(+1.25%)
Jul 22, 2010 5.502 5.652 5.487 5.624 6,235,488 +0.19(+3.49%)
Jul 21, 2010 5.624 5.624 5.429 5.435 6,290,268 -0.11(-2.04%)
Jul 20, 2010 5.352 5.557 5.326 5.548 7,536,850 +0.13(+2.48%)
Jul 19, 2010 5.398 5.435 5.349 5.414 4,700,768 +0.03(+0.60%)
Jul 16, 2010 5.484 5.533 5.362 5.381 8,574,774 -0.16(-2.95%)
Jul 15, 2010 5.524 5.572 5.447 5.545 3,909,389 +0.01(+0.11%)
Jul 14, 2010 5.588 5.594 5.487 5.539 5,926,550 -0.05(-0.88%)
Jul 13, 2010 5.603 5.637 5.524 5.588 9,772,710 +0.04(+0.72%)
Jul 12, 2010 5.548 5.576 5.508 5.548 4,564,277 -0.02(-0.27%)
Jul 09, 2010 5.472 5.582 5.462 5.563 6,196,345 +0.07(+1.34%)
Jul 08, 2010 5.490 5.521 5.429 5.490 6,057,869 +0.05(+0.96%)
Jul 07, 2010 5.337 5.447 5.288 5.438 9,557,727 +0.13(+2.48%)
Jul 06, 2010 5.355 5.424 5.252 5.307 9,556,092 +0.02(+0.35%)
Jul 02, 2010 5.423 5.459 5.288 5.288 6,816,733 -0.12(-2.26%)
Jul 01, 2010 5.469 5.554 5.334 5.410 9,885,067 -0.02(-0.45%)
Jun 30, 2010 5.505 5.572 5.432 5.435 9,292,634 -0.08(-1.50%)
Jun 29, 2010 5.661 5.677 5.499 5.517 8,639,201 -0.26(-4.45%)
Jun 25, 2010 5.646 5.814 5.624 5.774 10,777,952 +0.17(+3.00%)
Jun 24, 2010 5.658 5.710 5.594 5.606 7,399,191 -0.07(-1.29%)
Jun 23, 2010 5.744 5.783 5.664 5.679 5,718,997 -0.03(-0.48%)
Jun 22, 2010 5.805 5.857 5.704 5.707 6,798,197 -0.10(-1.74%)
Jun 21, 2010 5.915 5.939 5.780 5.808 7,251,257 -0.05(-0.89%)
Jun 18, 2010 5.942 5.942 5.845 5.860 7,857,738 -0.05(-0.83%)
Jun 17, 2010 5.970 5.976 5.829 5.909 5,377,990 -0.06(-1.07%)
Jun 16, 2010 6.007 6.013 5.918 5.973 5,422,383 -0.05(-0.76%)
Jun 15, 2010 5.912 6.022 5.890 6.019 9,114,746 +0.18(+3.09%)
Jun 14, 2010 5.942 5.961 5.835 5.838 6,506,820 -0.02(-0.26%)
Jun 11, 2010 5.716 5.869 5.704 5.854 5,829,775 +0.05(+0.90%)
Jun 10, 2010 5.689 5.814 5.655 5.802 7,933,416 +0.21(+3.72%)
Jun 09, 2010 5.594 5.716 5.579 5.594 11,271,424 +0.02(+0.27%)
Jun 08, 2010 5.585 5.631 5.450 5.579 10,827,416 +0.01(+0.16%)
Jun 07, 2010 5.667 5.753 5.566 5.569 10,061,593 -0.06(-1.14%)
Jun 04, 2010 5.631 5.686 5.624 5.634 14,057,855 -0.10(-1.81%)
Jun 03, 2010 5.765 5.777 5.686 5.738 7,320,958 +0.01(+0.21%)
Jun 02, 2010 5.670 5.725 5.609 5.725 8,154,741 +0.10(+1.85%)
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.