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

Nasdaq OMX Group (NQ: NDAQ )

59.22 +0.59 (+1.01%)
Streaming Delayed Price Updated: 1:16 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 29, 2012 6.080 6.203 6.045 6.187 8,775,757 +0.22(+3.71%)
Jun 28, 2012 5.859 5.968 5.829 5.966 4,105,964 +0.07(+1.11%)
Jun 27, 2012 5.835 5.914 5.783 5.900 5,080,065 +0.09(+1.55%)
Jun 26, 2012 5.827 5.843 5.745 5.810 5,941,212 +0.01(+0.24%)
Jun 25, 2012 5.851 5.892 5.780 5.797 5,007,151 -0.14(-2.43%)
Jun 22, 2012 5.889 5.958 5.868 5.941 9,030,443 +0.06(+1.02%)
Jun 21, 2012 6.097 6.102 5.870 5.881 5,983,461 -0.19(-3.10%)
Jun 20, 2012 6.045 6.140 6.009 6.069 7,925,697 +0.02(+0.41%)
Jun 19, 2012 5.955 6.059 5.938 6.045 7,176,702 +0.13(+2.17%)
Jun 18, 2012 5.851 5.944 5.821 5.917 6,481,017 +0.05(+0.93%)
Jun 15, 2012 5.805 5.868 5.739 5.862 7,421,674 +0.06(+0.99%)
Jun 14, 2012 5.835 5.878 5.783 5.805 9,421,150 -0.02(-0.28%)
Jun 13, 2012 5.854 5.892 5.797 5.821 8,844,520 -0.07(-1.20%)
Jun 12, 2012 5.846 5.902 5.765 5.892 9,423,250 +0.08(+1.31%)
Jun 11, 2012 6.001 6.020 5.808 5.816 10,528,481 -0.18(-3.07%)
Jun 08, 2012 6.014 6.028 5.928 6.001 10,188,014 +0.00(+0.05%)
Jun 07, 2012 6.020 6.074 5.968 5.998 10,770,243 -0.03(-0.56%)
Jun 06, 2012 5.954 6.063 5.917 6.032 12,373,032 +0.10(+1.72%)
Jun 05, 2012 5.797 5.960 5.786 5.930 7,729,517 +0.13(+2.20%)
Jun 04, 2012 5.792 5.857 5.765 5.803 6,804,487 +0.00(+0.05%)
Jun 01, 2012 5.830 5.854 5.784 5.800 9,603,466 -0.14(-2.29%)
May 31, 2012 5.935 5.976 5.855 5.935 8,282,480 +0.02(+0.32%)
May 30, 2012 5.982 5.983 5.903 5.917 10,260,100 -0.11(-1.85%)
May 29, 2012 6.044 6.128 5.952 6.028 8,708,443 +0.04(+0.73%)
May 25, 2012 5.925 6.030 5.884 5.984 10,876,527 +0.07(+1.19%)
May 24, 2012 5.938 5.949 5.849 5.914 11,301,734 -0.00(-0.05%)
May 23, 2012 5.914 5.957 5.827 5.917 29,238,106 -0.14(-2.28%)
May 22, 2012 6.177 6.231 6.020 6.055 15,072,090 -0.12(-2.02%)
May 21, 2012 5.860 6.231 5.854 6.180 29,165,724 +0.21(+3.59%)
May 18, 2012 6.277 6.389 5.946 5.965 39,617,860 -0.27(-4.39%)
May 17, 2012 6.264 6.342 6.239 6.239 10,008,366 -0.03(-0.50%)
May 16, 2012 6.473 6.486 6.269 6.271 8,682,573 -0.15(-2.39%)
May 15, 2012 6.370 6.462 6.353 6.424 10,737,059 +0.03(+0.51%)
May 14, 2012 6.277 6.422 6.239 6.391 12,386,487 +0.05(+0.86%)
May 11, 2012 6.353 6.421 6.294 6.337 7,475,973 -0.10(-1.56%)
May 10, 2012 6.565 6.573 6.408 6.437 11,154,931 -0.09(-1.37%)
May 09, 2012 6.337 6.543 6.323 6.527 18,388,540 +0.11(+1.73%)
May 08, 2012 6.302 6.424 6.261 6.416 12,877,174 +0.06(+0.90%)
May 07, 2012 6.370 6.424 6.319 6.359 9,790,211 -0.06(-0.97%)
May 04, 2012 6.380 6.485 6.380 6.421 11,426,430 +0.00(+0.00%)
May 03, 2012 6.543 6.556 6.303 6.421 14,163,995 -0.11(-1.74%)
May 02, 2012 6.597 6.597 6.511 6.535 7,100,682 -0.09(-1.43%)
May 01, 2012 6.649 6.722 6.627 6.630 8,586,235 -0.04(-0.53%)
Apr 30, 2012 6.801 6.801 6.633 6.665 12,045,895 -0.15(-2.27%)
Apr 27, 2012 6.836 6.863 6.795 6.820 10,048,248 +0.02(+0.28%)
Apr 26, 2012 6.771 6.833 6.714 6.801 9,456,656 -0.01(-0.20%)
Apr 25, 2012 6.785 6.920 6.778 6.814 16,557,599 -0.06(-0.83%)
Apr 24, 2012 6.782 6.926 6.782 6.871 11,804,815 +0.08(+1.24%)
Apr 23, 2012 6.709 6.806 6.706 6.787 9,308,116 -0.01(-0.08%)
Apr 20, 2012 6.730 6.817 6.713 6.793 8,646,097 +0.09(+1.38%)
Apr 19, 2012 6.709 6.755 6.665 6.700 6,001,430 -0.00(-0.04%)
Apr 18, 2012 6.679 6.751 6.673 6.703 5,718,315 -0.02(-0.28%)
Apr 17, 2012 6.673 6.747 6.649 6.722 7,060,464 +0.09(+1.43%)
Apr 16, 2012 6.706 6.709 6.619 6.627 4,570,276 -0.04(-0.57%)
Apr 13, 2012 6.733 6.768 6.665 6.665 3,812,490 -0.10(-1.52%)
Apr 12, 2012 6.703 6.776 6.665 6.768 4,176,575 +0.06(+0.89%)
Apr 11, 2012 6.752 6.795 6.698 6.709 8,528,921 +0.04(+0.57%)
Apr 10, 2012 6.828 6.833 6.644 6.671 12,026,026 -0.21(-3.00%)
Apr 09, 2012 6.814 6.912 6.806 6.877 4,761,440 -0.05(-0.67%)
Apr 05, 2012 6.801 6.969 6.801 6.923 13,231,277 +0.08(+1.19%)
Apr 04, 2012 6.901 6.942 6.842 6.842 5,270,912 -0.14(-1.98%)
Apr 03, 2012 7.010 7.042 6.926 6.980 5,817,495 -0.05(-0.77%)
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.