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

Nasdaq OMX Group (NQ: NDAQ )

59.77 -0.14 (-0.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 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 6.079 6.201 6.043 6.185 8,778,352 +0.22(+3.71%)
Jun 28, 2012 5.858 5.967 5.828 5.964 4,107,178 +0.07(+1.11%)
Jun 27, 2012 5.833 5.912 5.781 5.899 5,081,567 +0.09(+1.55%)
Jun 26, 2012 5.825 5.841 5.743 5.809 5,942,969 +0.01(+0.24%)
Jun 25, 2012 5.849 5.890 5.778 5.795 5,008,631 -0.14(-2.43%)
Jun 22, 2012 5.888 5.956 5.866 5.939 9,033,113 +0.06(+1.02%)
Jun 21, 2012 6.095 6.100 5.869 5.879 5,985,230 -0.19(-3.10%)
Jun 20, 2012 6.043 6.139 6.008 6.068 7,928,041 +0.02(+0.41%)
Jun 19, 2012 5.953 6.057 5.937 6.043 7,178,824 +0.13(+2.17%)
Jun 18, 2012 5.849 5.942 5.819 5.915 6,482,933 +0.05(+0.93%)
Jun 15, 2012 5.803 5.866 5.738 5.860 7,423,869 +0.06(+0.99%)
Jun 14, 2012 5.833 5.877 5.781 5.803 9,423,936 -0.02(-0.28%)
Jun 13, 2012 5.852 5.890 5.795 5.819 8,847,135 -0.07(-1.20%)
Jun 12, 2012 5.844 5.900 5.763 5.890 9,426,037 +0.08(+1.31%)
Jun 11, 2012 5.999 6.019 5.806 5.814 10,531,594 -0.18(-3.07%)
Jun 08, 2012 6.012 6.026 5.926 5.999 10,191,027 +0.00(+0.05%)
Jun 07, 2012 6.018 6.072 5.966 5.996 10,773,428 -0.03(-0.56%)
Jun 06, 2012 5.953 6.061 5.915 6.030 12,376,691 +0.10(+1.72%)
Jun 05, 2012 5.795 5.958 5.785 5.928 7,731,802 +0.13(+2.20%)
Jun 04, 2012 5.790 5.855 5.763 5.801 6,806,499 +0.00(+0.05%)
Jun 01, 2012 5.828 5.852 5.782 5.798 9,606,306 -0.14(-2.29%)
May 31, 2012 5.934 5.974 5.854 5.934 8,284,929 +0.02(+0.32%)
May 30, 2012 5.980 5.981 5.901 5.915 10,263,134 -0.11(-1.85%)
May 29, 2012 6.042 6.126 5.950 6.026 8,711,019 +0.04(+0.73%)
May 25, 2012 5.923 6.029 5.882 5.983 10,879,743 +0.07(+1.19%)
May 24, 2012 5.936 5.947 5.847 5.912 11,305,076 -0.00(-0.05%)
May 23, 2012 5.912 5.955 5.825 5.915 29,246,752 -0.14(-2.28%)
May 22, 2012 6.175 6.229 6.018 6.053 15,076,547 -0.12(-2.02%)
May 21, 2012 5.858 6.229 5.852 6.178 29,174,350 +0.21(+3.59%)
May 18, 2012 6.275 6.387 5.945 5.964 39,629,576 -0.27(-4.39%)
May 17, 2012 6.262 6.341 6.237 6.237 10,011,326 -0.03(-0.50%)
May 16, 2012 6.471 6.484 6.267 6.269 8,685,141 -0.15(-2.39%)
May 15, 2012 6.368 6.461 6.351 6.422 10,740,234 +0.03(+0.51%)
May 14, 2012 6.275 6.421 6.237 6.389 12,390,150 +0.05(+0.86%)
May 11, 2012 6.351 6.419 6.292 6.335 7,478,184 -0.10(-1.56%)
May 10, 2012 6.563 6.571 6.406 6.435 11,158,229 -0.09(-1.37%)
May 09, 2012 6.335 6.541 6.322 6.525 18,393,978 +0.11(+1.73%)
May 08, 2012 6.300 6.422 6.259 6.414 12,880,982 +0.06(+0.90%)
May 07, 2012 6.368 6.422 6.317 6.357 9,793,106 -0.06(-0.97%)
May 04, 2012 6.378 6.483 6.378 6.419 11,429,810 +0.00(+0.00%)
May 03, 2012 6.541 6.554 6.301 6.419 14,168,184 -0.11(-1.74%)
May 02, 2012 6.595 6.595 6.509 6.533 7,102,781 -0.09(-1.43%)
May 01, 2012 6.647 6.720 6.625 6.628 8,588,774 -0.04(-0.53%)
Apr 30, 2012 6.799 6.799 6.631 6.663 12,049,457 -0.15(-2.27%)
Apr 27, 2012 6.834 6.861 6.793 6.818 10,051,219 +0.02(+0.28%)
Apr 26, 2012 6.769 6.831 6.712 6.799 9,459,452 -0.01(-0.20%)
Apr 25, 2012 6.783 6.918 6.776 6.812 16,562,496 -0.06(-0.83%)
Apr 24, 2012 6.780 6.924 6.780 6.869 11,808,305 +0.08(+1.24%)
Apr 23, 2012 6.707 6.804 6.704 6.785 9,310,869 -0.01(-0.08%)
Apr 20, 2012 6.728 6.815 6.711 6.791 8,648,654 +0.09(+1.38%)
Apr 19, 2012 6.707 6.753 6.663 6.699 6,003,205 -0.00(-0.04%)
Apr 18, 2012 6.677 6.749 6.671 6.701 5,720,006 -0.02(-0.28%)
Apr 17, 2012 6.671 6.745 6.647 6.720 7,062,552 +0.09(+1.43%)
Apr 16, 2012 6.704 6.707 6.617 6.625 4,571,627 -0.04(-0.57%)
Apr 13, 2012 6.731 6.766 6.663 6.663 3,813,617 -0.10(-1.52%)
Apr 12, 2012 6.701 6.774 6.663 6.766 4,177,810 +0.06(+0.89%)
Apr 11, 2012 6.750 6.793 6.696 6.707 8,531,443 +0.04(+0.57%)
Apr 10, 2012 6.826 6.831 6.642 6.669 12,029,582 -0.21(-3.00%)
Apr 09, 2012 6.812 6.910 6.804 6.875 4,762,848 -0.05(-0.67%)
Apr 05, 2012 6.799 6.967 6.799 6.921 13,235,189 +0.08(+1.19%)
Apr 04, 2012 6.899 6.940 6.840 6.840 5,272,471 -0.14(-1.98%)
Apr 03, 2012 7.008 7.040 6.924 6.978 5,819,215 -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.