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

Nasdaq OMX Group (NQ: NDAQ )

59.16 +0.53 (+0.90%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 18, 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 (%)
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%)
Jun 01, 2009 5.805 5.949 5.596 5.643 19,627,498 -0.08(-1.47%)
May 29, 2009 5.569 5.727 5.504 5.727 8,862,435 +0.09(+1.69%)
May 28, 2009 5.453 5.659 5.407 5.632 11,457,676 +0.20(+3.75%)
May 27, 2009 5.569 5.648 5.404 5.428 19,065,114 -0.22(-3.94%)
May 26, 2009 5.170 5.664 5.149 5.651 18,908,430 +0.39(+7.43%)
May 22, 2009 5.133 5.341 5.073 5.260 13,785,394 +0.17(+3.25%)
May 21, 2009 4.783 5.122 4.780 5.095 19,873,058 +0.25(+5.21%)
May 20, 2009 4.986 5.040 4.829 4.842 19,537,218 -0.02(-0.34%)
May 19, 2009 5.154 5.165 4.818 4.859 20,598,404 -0.24(-4.68%)
May 18, 2009 4.897 5.100 4.897 5.097 24,645,016 +0.25(+5.09%)
May 15, 2009 4.934 4.983 4.818 4.850 16,911,624 -0.02(-0.39%)
May 14, 2009 4.788 4.943 4.750 4.869 15,682,737 +0.09(+1.82%)
May 13, 2009 4.959 4.964 4.774 4.783 21,117,118 -0.26(-5.11%)
May 12, 2009 5.274 5.290 4.962 5.040 20,503,006 -0.20(-3.73%)
May 11, 2009 5.393 5.466 5.227 5.236 14,986,188 -0.29(-5.30%)
May 08, 2009 5.447 5.548 5.314 5.529 23,653,090 +0.09(+1.70%)
May 07, 2009 5.870 5.870 5.200 5.436 29,241,980 -0.43(-7.27%)
May 06, 2009 5.480 5.914 5.480 5.862 20,924,604 +0.41(+7.51%)
May 05, 2009 5.461 5.613 5.393 5.453 11,328,331 -0.07(-1.28%)
May 04, 2009 5.320 5.567 5.255 5.523 12,936,306 +0.27(+5.17%)
May 01, 2009 5.165 5.371 5.157 5.252 11,020,569 +0.04(+0.68%)
Apr 30, 2009 5.154 5.371 5.154 5.217 16,739,079 +0.13(+2.51%)
Apr 29, 2009 5.021 5.095 4.943 5.089 10,592,198 +0.16(+3.30%)
Apr 28, 2009 4.997 5.076 4.915 4.926 11,724,265 -0.15(-2.99%)
Apr 27, 2009 5.059 5.189 5.029 5.078 8,177,889 -0.10(-1.99%)
Apr 24, 2009 5.086 5.265 4.994 5.181 15,711,759 +0.04(+0.84%)
Apr 23, 2009 5.059 5.198 4.962 5.138 13,732,308 +0.16(+3.27%)
Apr 22, 2009 4.929 5.138 4.888 4.975 17,093,584 -0.04(-0.81%)
Apr 21, 2009 4.883 5.032 4.777 5.016 20,614,584 +0.11(+2.27%)
Apr 20, 2009 5.284 5.317 4.905 4.905 13,411,946 -0.47(-8.69%)
Apr 17, 2009 5.170 5.439 5.170 5.371 12,890,979 +0.00(+0.05%)
Apr 16, 2009 5.425 5.458 5.130 5.369 22,309,216 +0.05(+0.87%)
Apr 15, 2009 5.415 5.482 5.143 5.322 24,484,816 -0.20(-3.54%)
Apr 14, 2009 5.789 5.876 5.512 5.518 15,332,184 -0.59(-9.72%)
Apr 13, 2009 5.784 6.134 5.767 6.112 15,078,578 +0.15(+2.46%)
Apr 09, 2009 5.643 5.965 5.550 5.965 13,893,495 +0.43(+7.79%)
Apr 08, 2009 5.358 5.534 5.358 5.534 11,427,625 +0.16(+3.03%)
Apr 07, 2009 5.512 5.586 5.371 5.371 11,792,989 -0.26(-4.62%)
Apr 06, 2009 5.588 5.689 5.493 5.632 12,449,678 -0.15(-2.58%)
Apr 03, 2009 5.507 5.803 5.257 5.781 16,290,998 +0.37(+6.76%)
Apr 02, 2009 5.282 5.493 5.282 5.415 12,990,244 +0.27(+5.33%)
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.