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

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
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 (%)
Jul 31, 2012 6.264 6.264 6.139 6.193 8,769,811 -0.13(-1.99%)
Jul 30, 2012 6.338 6.401 6.250 6.319 5,396,199 -0.02(-0.39%)
Jul 27, 2012 6.392 6.411 6.311 6.343 8,690,893 +0.01(+0.17%)
Jul 26, 2012 6.349 6.360 6.283 6.332 5,962,692 +0.09(+1.49%)
Jul 25, 2012 6.220 6.342 6.120 6.240 11,154,762 +0.28(+4.76%)
Jul 24, 2012 6.032 6.079 5.929 5.956 5,860,613 -0.09(-1.44%)
Jul 23, 2012 6.016 6.068 5.978 6.043 2,929,489 -0.06(-0.98%)
Jul 20, 2012 6.155 6.160 6.043 6.103 3,524,598 -0.12(-1.93%)
Jul 19, 2012 6.253 6.283 6.171 6.223 3,712,489 -0.02(-0.39%)
Jul 18, 2012 6.188 6.270 6.174 6.248 3,062,874 +0.04(+0.62%)
Jul 17, 2012 6.223 6.223 6.117 6.210 3,035,211 +0.07(+1.11%)
Jul 16, 2012 6.147 6.212 6.095 6.141 3,658,393 -0.01(-0.22%)
Jul 13, 2012 6.016 6.190 6.005 6.155 4,852,236 +0.14(+2.36%)
Jul 12, 2012 5.972 6.032 5.897 6.013 3,697,747 -0.02(-0.27%)
Jul 11, 2012 5.915 6.051 5.907 6.029 4,567,913 +0.12(+2.03%)
Jul 10, 2012 5.989 6.057 5.888 5.909 4,472,560 -0.05(-0.87%)
Jul 09, 2012 6.027 6.059 5.934 5.961 5,147,338 -0.10(-1.67%)
Jul 06, 2012 6.098 6.109 6.019 6.062 3,731,315 -0.09(-1.46%)
Jul 05, 2012 6.182 6.231 6.139 6.152 4,019,669 -0.06(-0.92%)
Jul 03, 2012 6.234 6.253 6.196 6.210 1,871,413 -0.04(-0.57%)
Jul 02, 2012 6.215 6.252 6.152 6.245 6,212,095 +0.06(+0.97%)
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%)
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.