Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.02 20.13 19.91 20.01 3,881,719 +0.07(+0.34%)
May 30, 2017 19.96 20.03 19.88 19.94 2,092,218 -0.05(-0.24%)
May 26, 2017 20.16 20.20 19.98 19.99 1,899,536 -0.18(-0.89%)
May 25, 2017 20.02 20.21 20.00 20.17 1,391,258 +0.15(+0.77%)
May 24, 2017 20.16 20.21 20.02 20.02 1,856,000 -0.08(-0.38%)
May 23, 2017 20.11 20.16 20.02 20.10 1,445,107 +0.01(+0.03%)
May 22, 2017 20.03 20.11 19.93 20.09 2,316,631 +0.14(+0.70%)
May 19, 2017 19.76 19.97 19.70 19.95 3,169,144 +0.21(+1.05%)
May 18, 2017 19.74 19.80 19.52 19.74 4,773,002 +0.00(+0.01%)
May 17, 2017 19.75 19.89 19.71 19.74 2,797,434 -0.19(-0.95%)
May 16, 2017 20.04 20.07 19.89 19.93 2,593,042 -0.12(-0.59%)
May 15, 2017 19.95 20.14 19.95 20.05 2,838,123 +0.07(+0.33%)
May 12, 2017 19.82 20.04 19.81 19.98 3,609,395 +0.10(+0.52%)
May 11, 2017 19.75 19.92 19.61 19.88 4,597,144 +0.13(+0.67%)
May 10, 2017 19.72 19.77 19.52 19.75 3,326,788 +0.00(+0.00%)
May 09, 2017 19.87 19.94 19.74 19.75 4,010,336 -0.08(-0.42%)
May 08, 2017 20.09 20.12 19.74 19.83 3,322,367 -0.26(-1.30%)
May 05, 2017 20.10 20.14 19.98 20.09 1,957,651 -0.01(-0.07%)
May 04, 2017 20.15 20.15 19.91 20.10 2,873,442 +0.04(+0.22%)
May 03, 2017 20.22 20.27 19.90 20.06 4,102,113 -0.16(-0.81%)
May 02, 2017 20.25 20.31 20.12 20.22 1,929,314 -0.02(-0.12%)
May 01, 2017 20.48 20.48 20.24 20.25 2,119,852 -0.13(-0.62%)
Apr 28, 2017 20.31 20.42 20.22 20.37 3,470,962 +0.06(+0.29%)
Apr 27, 2017 20.54 20.57 20.20 20.31 5,277,497 -0.26(-1.25%)
Apr 26, 2017 20.77 20.87 20.39 20.57 6,335,493 -0.29(-1.40%)
Apr 25, 2017 20.97 20.99 20.84 20.86 2,571,232 +0.02(+0.11%)
Apr 24, 2017 20.95 21.00 20.74 20.84 3,776,545 +0.16(+0.77%)
Apr 21, 2017 20.70 20.80 20.61 20.68 2,817,969 -0.06(-0.30%)
Apr 20, 2017 20.58 20.77 20.45 20.74 2,315,502 +0.28(+1.37%)
Apr 19, 2017 20.54 20.60 20.43 20.46 1,651,814 +0.02(+0.10%)
Apr 18, 2017 20.36 20.48 20.24 20.44 3,521,455 +0.01(+0.03%)
Apr 17, 2017 20.18 20.44 20.14 20.44 2,019,485 +0.29(+1.42%)
Apr 13, 2017 20.29 20.32 20.10 20.15 2,650,647 -0.17(-0.83%)
Apr 12, 2017 20.38 20.39 20.24 20.32 2,318,234 -0.09(-0.46%)
Apr 11, 2017 20.43 20.51 20.27 20.41 2,374,111 -0.11(-0.52%)
Apr 10, 2017 20.49 20.62 20.44 20.52 2,287,296 +0.04(+0.20%)
Apr 07, 2017 20.34 20.58 20.34 20.48 2,779,805 +0.03(+0.13%)
Apr 06, 2017 20.42 20.60 20.33 20.45 1,819,414 +0.01(+0.06%)
Apr 05, 2017 20.42 20.68 20.28 20.44 2,703,385 +0.14(+0.67%)
Apr 04, 2017 20.36 20.39 20.14 20.30 2,704,226 -0.08(-0.41%)
Apr 03, 2017 20.49 20.59 20.36 20.39 2,291,191 -0.16(-0.78%)
Mar 31, 2017 20.46 20.60 20.38 20.55 3,043,982 +0.02(+0.09%)
Mar 30, 2017 20.32 20.56 20.27 20.53 3,025,528 +0.21(+1.05%)
Mar 29, 2017 20.40 20.41 20.24 20.31 2,032,821 -0.14(-0.68%)
Mar 28, 2017 20.41 20.53 20.29 20.45 3,277,029 +0.04(+0.19%)
Mar 27, 2017 20.49 20.53 20.35 20.41 1,777,798 -0.25(-1.20%)
Mar 24, 2017 20.68 20.87 20.61 20.66 2,855,411 +0.04(+0.17%)
Mar 23, 2017 20.64 20.77 20.59 20.63 2,839,154 +0.01(+0.04%)
Mar 22, 2017 20.65 20.70 20.53 20.62 2,409,947 -0.01(-0.06%)
Mar 21, 2017 21.02 21.07 20.61 20.63 3,862,417 -0.30(-1.46%)
Mar 20, 2017 20.90 21.01 20.87 20.94 2,138,495 -0.03(-0.15%)
Mar 17, 2017 21.04 21.14 20.96 20.97 5,245,360 -0.08(-0.39%)
Mar 16, 2017 20.94 21.08 20.82 21.05 3,715,715 +0.10(+0.48%)
Mar 15, 2017 20.91 20.98 20.81 20.95 3,231,678 +0.13(+0.61%)
Mar 14, 2017 20.81 20.89 20.76 20.82 2,348,271 -0.02(-0.10%)
Mar 13, 2017 20.87 20.91 20.74 20.84 3,586,491 -0.05(-0.25%)
Mar 10, 2017 21.00 21.08 20.69 20.90 3,685,206 -0.04(-0.17%)
Mar 09, 2017 20.92 20.99 20.82 20.93 2,447,715 +0.10(+0.49%)
Mar 08, 2017 20.91 21.01 20.81 20.83 2,808,990 -0.06(-0.28%)
Mar 07, 2017 21.04 21.04 20.83 20.89 2,510,897 -0.13(-0.60%)
Mar 06, 2017 20.85 21.07 20.80 21.01 2,979,558 +0.08(+0.38%)
Mar 03, 2017 20.97 21.08 20.81 20.93 3,749,219 -0.05(-0.22%)
Mar 02, 2017 21.26 21.30 20.95 20.98 3,032,121 -0.27(-1.29%)
Mar 01, 2017 21.20 21.36 21.15 21.26 4,393,213 +0.32(+1.50%)
Feb 28, 2017 20.96 21.01 20.82 20.94 4,604,619 -0.01(-0.06%)
Feb 27, 2017 21.08 21.08 20.88 20.95 2,605,353 -0.09(-0.42%)
Feb 24, 2017 20.93 21.14 20.92 21.04 2,960,447 +0.00(+0.00%)
Feb 23, 2017 21.04 21.12 20.96 21.04 1,858,461 +0.06(+0.29%)
Feb 22, 2017 20.98 21.13 20.93 20.98 2,804,249 -0.04(-0.18%)
Feb 21, 2017 21.09 21.16 20.99 21.02 3,304,977 -0.04(-0.20%)
Feb 17, 2017 21.06 21.06 21.06 0 +0.05(+0.24%)
Feb 16, 2017 21.01 21.08 20.83 21.01 2,986,173 +0.03(+0.13%)
Feb 15, 2017 20.92 21.09 20.76 20.98 2,978,095 +0.14(+0.66%)
Feb 14, 2017 20.82 20.92 20.76 20.84 2,317,879 +0.02(+0.11%)
Feb 13, 2017 20.55 20.87 20.45 20.82 2,853,841 +0.27(+1.33%)
Feb 10, 2017 20.35 20.61 20.34 20.55 2,980,132 +0.20(+0.97%)
Feb 09, 2017 20.41 20.46 20.26 20.35 1,895,756 +0.06(+0.32%)
Feb 08, 2017 20.41 20.43 20.21 20.28 3,382,060 -0.14(-0.69%)
Feb 07, 2017 20.61 20.66 20.30 20.43 4,656,374 -0.11(-0.54%)
Feb 06, 2017 20.63 20.71 20.50 20.54 2,953,469 -0.18(-0.85%)
Feb 03, 2017 20.91 20.91 20.63 20.71 3,308,257 -0.10(-0.47%)
Feb 02, 2017 20.81 20.97 20.62 20.81 2,817,486 -0.02(-0.11%)
Feb 01, 2017 20.75 21.17 20.70 20.83 4,552,474 +0.06(+0.30%)
Jan 31, 2017 20.13 20.79 19.89 20.77 5,034,966 +0.70(+3.46%)
Jan 30, 2017 20.04 20.10 19.87 20.08 2,591,359 -0.05(-0.26%)
Jan 27, 2017 20.30 20.30 20.05 20.13 2,470,657 -0.14(-0.68%)
Jan 26, 2017 20.17 20.29 20.11 20.27 2,117,642 +0.14(+0.72%)
Jan 25, 2017 20.05 20.16 19.94 20.13 2,084,251 +0.11(+0.57%)
Jan 24, 2017 19.80 20.11 19.69 20.01 2,197,136 +0.19(+0.94%)
Jan 23, 2017 19.75 19.93 19.63 19.82 2,139,548 -0.01(-0.06%)
Jan 20, 2017 19.82 19.90 19.68 19.84 2,165,912 +0.09(+0.45%)
Jan 19, 2017 19.75 19.83 19.58 19.75 2,122,338 -0.06(-0.28%)
Jan 18, 2017 19.65 19.82 19.62 19.80 2,640,380 +0.08(+0.39%)
Jan 17, 2017 19.84 19.93 19.70 19.73 3,088,660 -0.21(-1.06%)
Jan 13, 2017 19.94 19.94 19.94 0 +0.09(+0.46%)
Jan 12, 2017 19.86 19.89 19.47 19.85 1,706,630 -0.09(-0.47%)
Jan 11, 2017 19.79 19.97 19.70 19.94 1,644,831 +0.15(+0.77%)
Jan 10, 2017 19.91 19.99 19.78 19.79 2,832,546 -0.17(-0.84%)
Jan 09, 2017 20.13 20.16 19.83 19.96 2,172,846 -0.20(-1.01%)
Jan 06, 2017 19.91 20.26 19.88 20.16 2,089,117 +0.24(+1.21%)
Jan 05, 2017 19.87 20.07 19.80 19.92 2,126,827 -0.02(-0.12%)
Jan 04, 2017 19.63 19.97 19.62 19.94 2,079,759 +0.31(+1.56%)
Jan 03, 2017 19.87 19.90 19.51 19.64 2,087,453 -0.13(-0.66%)
Dec 30, 2016 19.77 19.77 19.77 0 +0.03(+0.16%)
Dec 29, 2016 19.83 19.87 19.70 19.73 1,642,518 -0.10(-0.49%)
Dec 28, 2016 19.90 19.91 19.77 19.83 2,897,204 -0.06(-0.28%)
Dec 27, 2016 19.85 19.90 19.75 19.89 888,162 +0.11(+0.54%)
Dec 23, 2016 19.78 19.78 19.78 0 -0.01(-0.06%)
Dec 22, 2016 19.87 19.88 19.72 19.79 1,242,644 -0.08(-0.41%)
Dec 21, 2016 20.10 20.10 19.86 19.87 1,317,018 -0.15(-0.76%)
Dec 20, 2016 19.92 20.06 19.85 20.03 2,053,357 +0.09(+0.46%)
Dec 19, 2016 20.00 20.19 19.84 19.94 1,792,498 -0.11(-0.53%)
Dec 16, 2016 20.20 20.34 19.98 20.04 4,343,398 -0.16(-0.80%)
Dec 15, 2016 20.15 20.29 20.03 20.20 2,484,634 +0.10(+0.51%)
Dec 14, 2016 20.30 20.39 20.01 20.10 3,678,132 -0.20(-0.99%)
Dec 13, 2016 20.23 20.44 20.18 20.30 3,494,133 +0.14(+0.68%)
Dec 12, 2016 20.00 20.25 19.98 20.16 2,715,732 +0.05(+0.25%)
Dec 09, 2016 19.93 20.13 19.67 20.11 3,252,653 +0.25(+1.25%)
Dec 08, 2016 19.89 19.97 19.70 19.87 2,550,297 +0.05(+0.24%)
Dec 07, 2016 19.59 19.96 19.48 19.82 5,055,427 +0.32(+1.64%)
Dec 06, 2016 19.09 19.52 18.98 19.50 5,319,829 +0.49(+2.56%)
Dec 05, 2016 18.96 19.07 18.85 19.01 4,055,965 +0.29(+1.53%)
Dec 02, 2016 18.67 18.91 18.57 18.72 3,246,969 +0.10(+0.52%)
Dec 01, 2016 18.75 18.85 18.59 18.63 3,545,064 -0.16(-0.84%)
Nov 30, 2016 19.04 19.07 18.75 18.79 4,911,952 -0.26(-1.35%)
Nov 29, 2016 19.02 19.19 18.88 19.04 4,120,191 +0.11(+0.60%)
Nov 28, 2016 19.21 19.21 18.90 18.93 2,853,455 -0.33(-1.69%)
Nov 25, 2016 19.09 19.26 19.09 19.26 743,822 +0.10(+0.54%)
Nov 23, 2016 19.15 19.15 19.15 0 -0.07(-0.37%)
Nov 22, 2016 19.39 19.41 19.14 19.22 2,117,461 -0.11(-0.59%)
Nov 21, 2016 19.38 19.42 19.24 19.34 2,746,729 +0.04(+0.18%)
Nov 18, 2016 19.03 19.33 18.97 19.30 3,267,479 +0.29(+1.53%)
Nov 17, 2016 18.96 19.09 18.93 19.01 1,892,097 +0.04(+0.23%)
Nov 16, 2016 18.88 19.04 18.80 18.97 4,295,931 +0.07(+0.36%)
Nov 15, 2016 19.00 19.03 18.64 18.90 3,974,198 -0.07(-0.39%)
Nov 14, 2016 19.53 19.54 18.93 18.97 4,822,209 -0.50(-2.57%)
Nov 11, 2016 19.63 19.73 19.32 19.48 3,034,357 -0.19(-0.98%)
Nov 10, 2016 19.78 20.02 19.61 19.67 4,131,909 +0.05(+0.25%)
Nov 09, 2016 19.11 19.68 18.96 19.62 3,527,638 +0.45(+2.37%)
Nov 08, 2016 19.18 19.22 18.82 19.16 2,275,786 -0.02(-0.12%)
Nov 07, 2016 19.15 19.22 19.06 19.19 2,335,157 +0.23(+1.21%)
Nov 04, 2016 18.86 19.18 18.77 18.96 4,329,644 +0.15(+0.81%)
Nov 03, 2016 18.70 18.92 18.70 18.81 2,939,715 +0.12(+0.63%)
Nov 02, 2016 18.66 18.77 18.62 18.69 2,385,774 +0.07(+0.38%)
Nov 01, 2016 18.70 18.82 18.55 18.62 3,314,534 -0.13(-0.70%)
Oct 31, 2016 18.80 18.84 18.71 18.75 2,310,338 -0.04(-0.19%)
Oct 28, 2016 18.77 18.93 18.68 18.79 1,685,021 +0.04(+0.22%)
Oct 27, 2016 18.92 18.92 18.56 18.75 3,933,683 -0.22(-1.14%)
Oct 26, 2016 19.12 19.53 18.84 18.96 4,350,823 -0.49(-2.52%)
Oct 25, 2016 19.46 19.58 19.36 19.45 3,441,896 +0.02(+0.09%)
Oct 24, 2016 19.42 19.57 19.40 19.43 1,702,529 +0.04(+0.18%)
Oct 21, 2016 19.17 19.44 19.12 19.40 2,116,295 +0.13(+0.68%)
Oct 20, 2016 19.50 19.52 19.24 19.27 1,900,544 -0.20(-1.01%)
Oct 19, 2016 19.39 19.48 19.30 19.46 1,943,082 +0.06(+0.29%)
Oct 18, 2016 19.58 19.69 19.38 19.41 1,354,729 -0.05(-0.26%)
Oct 17, 2016 19.77 19.87 19.42 19.46 1,869,243 -0.25(-1.28%)
Oct 14, 2016 19.76 19.76 19.63 19.71 2,060,342 +0.12(+0.60%)
Oct 13, 2016 19.39 19.64 19.34 19.59 4,329,920 +0.11(+0.57%)
Oct 12, 2016 19.27 19.54 19.26 19.48 2,827,128 +0.15(+0.79%)
Oct 11, 2016 19.39 19.60 19.21 19.33 3,241,685 -0.14(-0.72%)
Oct 10, 2016 19.68 19.77 19.44 19.47 3,184,092 -0.18(-0.91%)
Oct 07, 2016 19.78 19.78 19.48 19.65 1,667,790 -0.09(-0.48%)
Oct 06, 2016 19.60 19.76 19.50 19.74 2,066,968 +0.14(+0.72%)
Oct 05, 2016 19.58 19.68 19.53 19.60 2,805,386 +0.02(+0.12%)
Oct 04, 2016 19.70 19.78 19.52 19.58 2,326,499 -0.08(-0.39%)
Oct 03, 2016 19.72 19.84 19.57 19.65 3,395,060 -0.14(-0.73%)
Sep 30, 2016 19.87 19.96 19.74 19.80 3,088,607 +0.02(+0.09%)
Sep 29, 2016 20.02 20.13 19.64 19.78 3,032,204 -0.21(-1.07%)
Sep 28, 2016 20.10 20.10 19.95 19.99 2,116,445 -0.10(-0.50%)
Sep 27, 2016 20.15 20.23 20.08 20.09 2,754,780 -0.09(-0.42%)
Sep 26, 2016 20.28 20.52 20.16 20.18 2,346,599 -0.18(-0.89%)
Sep 23, 2016 20.46 20.68 20.21 20.36 3,517,008 -0.29(-1.39%)
Sep 22, 2016 20.81 20.81 20.63 20.65 1,710,594 -0.07(-0.33%)
Sep 21, 2016 20.50 20.73 20.38 20.72 1,614,178 +0.31(+1.51%)
Sep 20, 2016 20.55 20.65 20.33 20.41 2,409,791 -0.05(-0.26%)
Sep 19, 2016 20.42 20.58 20.40 20.46 2,756,547 +0.10(+0.47%)
Sep 16, 2016 20.26 20.41 20.12 20.36 3,272,504 -0.01(-0.07%)
Sep 15, 2016 20.13 20.41 20.13 20.38 2,068,772 +0.24(+1.21%)
Sep 14, 2016 20.18 20.30 20.11 20.13 2,623,355 -0.01(-0.07%)
Sep 13, 2016 20.15 20.28 20.01 20.15 2,228,222 -0.12(-0.60%)
Sep 12, 2016 20.05 20.34 19.90 20.27 3,277,632 +0.15(+0.72%)
Sep 09, 2016 20.36 20.43 20.12 20.13 3,032,296 -0.36(-1.75%)
Sep 08, 2016 20.64 20.71 20.48 20.48 1,944,636 -0.20(-0.97%)
Sep 07, 2016 20.61 20.70 20.44 20.69 1,809,648 -0.18(-0.84%)
Sep 06, 2016 20.96 20.97 20.75 20.86 1,476,529 -0.05(-0.24%)
Sep 02, 2016 20.97 20.91 20.91 20.91 1,579,686 +0.01(+0.04%)
Sep 01, 2016 20.78 20.93 20.74 20.90 1,972,847 +0.13(+0.60%)
Aug 31, 2016 20.75 20.85 20.73 20.78 1,981,586 -0.04(-0.18%)
Aug 30, 2016 20.73 20.81 20.53 20.81 1,741,634 +0.07(+0.34%)
Aug 29, 2016 20.60 20.90 20.57 20.74 1,782,633 +0.18(+0.87%)
Aug 26, 2016 20.67 20.71 20.44 20.57 1,234,304 -0.04(-0.18%)
Aug 25, 2016 20.49 20.66 20.42 20.60 2,561,886 +0.10(+0.48%)
Aug 24, 2016 20.54 20.56 20.44 20.51 2,320,618 -0.08(-0.40%)
Aug 23, 2016 20.62 20.65 20.50 20.59 1,647,559 +0.02(+0.11%)
Aug 22, 2016 20.47 20.60 20.46 20.56 1,834,688 +0.01(+0.06%)
Aug 19, 2016 20.46 20.55 20.39 20.55 2,390,444 +0.04(+0.17%)
Aug 18, 2016 20.51 20.65 20.49 20.52 1,885,962 +0.03(+0.16%)
Aug 17, 2016 20.26 20.51 20.20 20.48 2,889,994 +0.27(+1.34%)
Aug 16, 2016 20.39 20.43 20.21 20.21 1,358,914 -0.24(-1.16%)
Aug 15, 2016 20.43 20.49 20.38 20.45 2,183,052 -0.02(-0.09%)
Aug 12, 2016 20.39 20.50 20.32 20.47 3,246,090 +0.04(+0.17%)
Aug 11, 2016 20.62 20.71 20.32 20.43 3,949,772 -0.08(-0.41%)
Aug 10, 2016 20.44 20.58 20.41 20.52 3,391,840 +0.03(+0.13%)
Aug 09, 2016 20.62 20.70 20.46 20.49 3,212,964 -0.08(-0.38%)
Aug 08, 2016 20.82 20.83 20.55 20.57 3,848,657 -0.20(-0.96%)
Aug 05, 2016 20.88 20.92 20.75 20.77 2,798,338 -0.07(-0.35%)
Aug 04, 2016 20.86 20.97 20.76 20.84 3,525,409 -0.03(-0.14%)
Aug 03, 2016 20.81 20.93 20.66 20.87 3,411,496 +0.10(+0.46%)
Aug 02, 2016 20.84 20.84 20.64 20.77 1,956,210 -0.06(-0.31%)
Aug 01, 2016 20.72 20.84 20.61 20.84 2,917,958 +0.19(+0.93%)
Jul 29, 2016 20.61 20.84 20.59 20.65 2,772,729 -0.03(-0.16%)
Jul 28, 2016 20.66 20.85 20.55 20.68 3,012,252 +0.01(+0.04%)
Jul 27, 2016 19.99 20.70 19.98 20.67 4,871,553 +0.68(+3.42%)
Jul 26, 2016 19.98 20.11 19.87 19.99 4,276,760 +0.02(+0.09%)
Jul 25, 2016 19.78 19.97 19.68 19.97 2,197,341 +0.19(+0.96%)
Jul 22, 2016 19.64 19.82 19.61 19.78 1,831,771 +0.12(+0.62%)
Jul 21, 2016 19.71 19.73 19.56 19.66 1,358,654 -0.11(-0.55%)
Jul 20, 2016 19.89 19.90 19.74 19.76 1,380,716 -0.10(-0.48%)
Jul 19, 2016 19.60 19.86 19.60 19.86 1,775,326 +0.14(+0.70%)
Jul 18, 2016 20.03 20.03 19.68 19.72 2,150,290 +0.03(+0.13%)
Jul 15, 2016 19.72 19.72 19.58 19.70 3,119,653 +0.04(+0.21%)
Jul 14, 2016 19.74 19.80 19.53 19.66 2,868,182 +0.06(+0.30%)
Jul 13, 2016 19.74 19.76 19.49 19.60 1,946,435 -0.04(-0.21%)
Jul 12, 2016 19.46 19.66 19.43 19.64 2,247,309 +0.26(+1.32%)
Jul 11, 2016 19.32 19.41 19.26 19.38 1,637,407 +0.16(+0.83%)
Jul 08, 2016 19.09 19.29 18.94 19.22 2,845,150 +0.28(+1.48%)
Jul 07, 2016 18.92 19.02 18.83 18.94 2,441,286 +0.10(+0.51%)
Jul 05, 2016 18.59 18.89 18.49 18.85 2,759,280 -0.05(-0.28%)
Jul 01, 2016 18.88 18.90 18.90 18.90 2,250,771 +0.03(+0.15%)
Jun 30, 2016 18.80 18.93 18.68 18.87 4,794,269 +0.17(+0.90%)
Jun 29, 2016 18.44 18.70 18.40 18.70 2,839,683 +0.43(+2.38%)
Jun 28, 2016 18.02 18.28 17.92 18.26 3,391,446 +0.34(+1.90%)
Jun 27, 2016 18.19 18.22 17.85 17.92 3,515,446 -0.46(-2.49%)
Jun 24, 2016 18.14 18.76 18.03 18.38 6,918,706 -0.41(-2.19%)
Jun 23, 2016 18.47 18.80 18.46 18.79 2,436,289 +0.39(+2.09%)
Jun 22, 2016 18.41 18.45 18.35 18.41 2,602,500 +0.04(+0.19%)
Jun 21, 2016 18.37 18.48 18.36 18.37 3,379,858 -0.04(-0.19%)
Jun 20, 2016 18.85 18.93 18.40 18.41 3,138,675 -0.23(-1.24%)
Jun 17, 2016 18.85 18.92 18.62 18.64 4,456,091 -0.29(-1.56%)
Jun 16, 2016 18.75 18.94 18.74 18.93 2,262,355 +0.03(+0.14%)
Jun 15, 2016 18.93 19.10 18.87 18.91 2,444,336 -0.03(-0.14%)
Jun 14, 2016 18.92 19.08 18.87 18.93 3,184,359 -0.06(-0.34%)
Jun 13, 2016 19.05 19.25 18.99 19.00 2,432,296 -0.14(-0.72%)
Jun 10, 2016 18.99 19.24 18.97 19.13 2,564,354 -0.02(-0.12%)
Jun 09, 2016 19.01 19.18 18.93 19.16 2,686,523 +0.13(+0.67%)
Jun 08, 2016 18.92 19.05 18.84 19.03 1,780,453 +0.19(+1.01%)
Jun 07, 2016 18.90 19.02 18.83 18.84 3,167,804 -0.07(-0.37%)
Jun 06, 2016 18.87 19.00 18.81 18.91 1,753,817 +0.02(+0.09%)
Jun 03, 2016 18.84 18.95 18.64 18.89 2,046,283 -0.02(-0.12%)
Jun 02, 2016 18.95 18.96 18.83 18.91 1,461,554 -0.13(-0.69%)
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.