Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.73 63.45 62.03 62.06 3,305,154 -0.31(-0.50%)
Sep 29, 2021 61.71 62.51 61.38 62.37 2,718,340 +0.97(+1.59%)
Sep 28, 2021 62.32 62.48 60.89 61.40 4,074,334 -1.55(-2.46%)
Sep 27, 2021 63.22 63.22 62.54 62.95 2,788,506 -0.32(-0.51%)
Sep 24, 2021 62.67 63.38 62.50 63.27 2,060,820 +0.39(+0.61%)
Sep 23, 2021 62.83 63.25 62.78 62.88 2,319,715 +0.35(+0.56%)
Sep 22, 2021 62.29 62.60 61.75 62.53 2,056,774 +0.84(+1.35%)
Sep 21, 2021 61.88 61.96 61.48 61.70 1,529,016 +0.30(+0.48%)
Sep 20, 2021 60.98 61.77 60.61 61.40 2,390,444 -0.62(-1.00%)
Sep 17, 2021 62.65 62.67 61.41 62.02 3,929,630 -0.81(-1.29%)
Sep 16, 2021 63.02 63.16 62.55 62.83 1,274,811 -0.13(-0.21%)
Sep 15, 2021 62.88 63.38 62.53 62.97 1,456,238 +0.09(+0.15%)
Sep 14, 2021 62.56 63.20 62.56 62.87 1,445,283 +0.40(+0.63%)
Sep 13, 2021 63.23 63.66 62.04 62.48 1,702,956 -0.55(-0.88%)
Sep 10, 2021 63.87 63.91 63.00 63.03 1,766,969 -0.61(-0.96%)
Sep 09, 2021 63.61 64.26 63.51 63.64 1,619,332 +0.02(+0.03%)
Sep 08, 2021 62.94 63.69 62.94 63.62 1,283,722 +0.61(+0.97%)
Sep 07, 2021 64.03 64.03 62.54 63.01 1,771,878 -0.64(-1.01%)
Sep 03, 2021 63.50 64.02 63.43 63.66 1,530,833 +0.20(+0.31%)
Sep 02, 2021 63.65 63.78 62.86 63.46 1,905,586 -0.02(-0.03%)
Sep 01, 2021 63.03 63.61 62.39 63.47 1,794,311 +0.70(+1.11%)
Aug 31, 2021 62.41 62.91 62.19 62.77 2,480,107 +0.54(+0.87%)
Aug 30, 2021 62.32 62.74 62.07 62.24 1,233,379 +0.20(+0.32%)
Aug 27, 2021 61.31 62.05 61.31 62.04 1,121,483 +0.74(+1.21%)
Aug 26, 2021 61.34 61.50 60.91 61.30 1,326,556 -0.15(-0.24%)
Aug 25, 2021 61.21 61.59 60.93 61.44 1,155,597 +0.25(+0.40%)
Aug 24, 2021 61.36 61.56 61.16 61.20 1,146,674 +0.10(+0.17%)
Aug 23, 2021 60.69 61.44 60.69 61.09 1,595,149 +0.60(+0.99%)
Aug 20, 2021 60.45 60.85 60.06 60.49 1,662,689 +0.21(+0.35%)
Aug 19, 2021 59.16 60.75 58.81 60.28 2,262,447 +0.36(+0.60%)
Aug 18, 2021 60.98 60.98 59.88 59.92 2,517,735 -0.99(-1.63%)
Aug 17, 2021 61.48 61.51 60.76 60.92 2,330,009 -0.70(-1.13%)
Aug 16, 2021 61.34 61.65 60.92 61.62 1,224,257 +0.38(+0.62%)
Aug 13, 2021 60.99 61.39 60.92 61.24 969,761 +0.29(+0.47%)
Aug 12, 2021 60.90 61.20 60.22 60.95 1,419,779 +0.25(+0.41%)
Aug 11, 2021 60.71 61.05 60.50 60.70 1,291,654 +0.15(+0.24%)
Aug 10, 2021 60.53 60.94 60.18 60.56 1,820,902 +0.06(+0.10%)
Aug 09, 2021 60.54 60.61 60.23 60.50 1,716,391 -0.01(-0.02%)
Aug 06, 2021 60.71 61.02 60.14 60.51 1,641,067 +0.01(+0.02%)
Aug 05, 2021 60.92 61.14 60.12 60.50 2,105,382 -0.22(-0.36%)
Aug 04, 2021 60.32 61.07 60.17 60.72 2,273,275 +0.22(+0.37%)
Aug 03, 2021 60.66 60.77 60.19 60.49 1,893,339 +0.08(+0.13%)
Aug 02, 2021 60.38 60.58 59.97 60.42 1,727,345 +0.56(+0.93%)
Jul 30, 2021 59.81 60.33 59.57 59.86 1,922,621 +0.00(+0.01%)
Jul 29, 2021 59.60 60.13 59.17 59.86 1,761,832 +0.37(+0.62%)
Jul 28, 2021 59.56 59.66 59.05 59.49 1,855,605 -0.05(-0.09%)
Jul 27, 2021 59.62 60.31 59.39 59.54 2,068,128 -0.29(-0.48%)
Jul 26, 2021 59.99 60.14 59.14 59.82 2,126,680 -0.38(-0.63%)
Jul 23, 2021 59.67 60.43 59.53 60.20 2,293,616 +0.78(+1.31%)
Jul 22, 2021 60.14 60.35 59.36 59.43 3,204,666 -0.30(-0.50%)
Jul 21, 2021 58.14 59.97 58.14 59.73 4,041,601 +1.73(+2.97%)
Jul 20, 2021 57.00 58.59 56.63 58.00 3,517,992 +1.20(+2.12%)
Jul 19, 2021 56.80 57.28 56.41 56.80 2,888,240 -0.45(-0.78%)
Jul 16, 2021 57.23 57.79 57.10 57.25 2,861,983 -0.03(-0.06%)
Jul 15, 2021 56.99 57.55 56.83 57.28 2,026,436 +0.15(+0.26%)
Jul 14, 2021 57.51 57.51 56.51 57.13 2,215,332 -0.29(-0.50%)
Jul 13, 2021 57.75 58.04 57.19 57.42 2,776,760 -0.18(-0.31%)
Jul 12, 2021 56.36 58.03 56.36 57.60 3,579,510 +1.24(+2.21%)
Jul 09, 2021 55.92 56.40 55.87 56.36 1,592,080 +0.54(+0.97%)
Jul 08, 2021 55.77 56.23 55.65 55.82 2,017,117 -0.67(-1.18%)
Jul 07, 2021 56.77 56.83 56.20 56.48 2,228,608 -0.06(-0.11%)
Jul 06, 2021 57.16 57.21 56.33 56.55 2,103,027 -0.49(-0.85%)
Jul 02, 2021 56.59 57.09 56.41 57.03 3,022,111 +0.59(+1.05%)
Jul 01, 2021 57.04 57.04 56.37 56.44 3,503,967 +0.07(+0.13%)
Jun 30, 2021 56.61 56.66 56.17 56.37 3,631,048 -0.34(-0.59%)
Jun 29, 2021 56.97 57.17 56.64 56.70 2,067,376 -0.08(-0.15%)
Jun 28, 2021 57.24 57.30 56.75 56.79 3,058,913 -0.31(-0.54%)
Jun 25, 2021 57.26 57.37 56.81 57.10 2,462,299 +0.09(+0.15%)
Jun 24, 2021 57.36 57.49 56.87 57.01 2,704,557 -0.05(-0.09%)
Jun 23, 2021 57.39 57.60 56.95 57.06 2,956,096 -0.24(-0.41%)
Jun 22, 2021 57.37 57.63 57.16 57.30 2,077,612 -0.03(-0.04%)
Jun 21, 2021 56.70 57.48 56.40 57.32 3,259,878 +0.96(+1.70%)
Jun 18, 2021 57.15 57.33 56.20 56.37 5,575,791 -1.28(-2.22%)
Jun 17, 2021 57.10 57.88 56.64 57.65 3,579,057 +0.78(+1.38%)
Jun 16, 2021 56.51 57.20 56.34 56.87 3,011,723 +0.34(+0.60%)
Jun 15, 2021 56.30 56.93 56.13 56.53 2,076,393 +0.36(+0.65%)
Jun 14, 2021 55.31 56.17 54.99 56.16 2,134,362 +0.71(+1.28%)
Jun 11, 2021 54.59 55.48 54.49 55.45 2,603,333 +1.47(+2.73%)
Jun 10, 2021 54.37 54.37 53.89 53.98 1,747,536 -0.07(-0.13%)
Jun 09, 2021 54.15 54.19 53.83 54.05 1,744,651 +0.05(+0.09%)
Jun 08, 2021 54.16 54.45 53.95 54.00 1,995,157 +0.02(+0.04%)
Jun 07, 2021 54.63 54.65 53.90 53.98 1,817,605 -0.43(-0.78%)
Jun 04, 2021 53.91 54.46 53.57 54.41 1,770,551 +0.69(+1.29%)
Jun 03, 2021 53.34 53.93 53.13 53.71 2,484,406 +0.39(+0.73%)
Jun 02, 2021 52.92 53.48 52.74 53.32 2,944,715 +0.76(+1.45%)
Jun 01, 2021 53.76 53.91 52.50 52.56 2,022,377 -0.96(-1.80%)
May 28, 2021 53.42 53.65 53.09 53.52 1,467,217 +0.47(+0.89%)
May 27, 2021 52.96 53.12 52.71 53.05 2,263,518 +0.17(+0.32%)
May 26, 2021 52.63 53.18 52.62 52.88 1,421,214 +0.36(+0.69%)
May 25, 2021 52.93 53.11 52.36 52.52 1,528,131 -0.19(-0.37%)
May 24, 2021 52.53 53.06 52.53 52.71 1,262,113 +0.34(+0.64%)
May 21, 2021 52.07 52.69 52.06 52.38 4,223,345 +0.13(+0.25%)
May 20, 2021 51.62 52.59 51.54 52.24 1,300,403 +0.81(+1.57%)
May 19, 2021 51.00 51.52 50.96 51.44 2,030,061 -0.32(-0.62%)
May 18, 2021 52.45 52.59 51.74 51.76 1,640,025 -0.58(-1.11%)
May 17, 2021 52.48 52.69 52.13 52.34 1,551,891 -0.19(-0.37%)
May 14, 2021 51.68 52.72 51.58 52.53 2,184,082 +1.11(+2.15%)
May 13, 2021 50.74 51.72 50.74 51.43 1,437,841 +0.81(+1.60%)
May 12, 2021 50.78 51.27 50.09 50.61 3,502,169 -0.44(-0.86%)
May 11, 2021 51.58 51.73 50.86 51.05 2,556,866 -1.21(-2.32%)
May 10, 2021 52.97 53.31 52.23 52.27 1,947,990 -0.33(-0.63%)
May 07, 2021 52.37 52.71 52.25 52.60 1,541,982 +0.31(+0.60%)
May 06, 2021 52.43 52.43 51.82 52.28 1,924,443 +0.01(+0.02%)
May 05, 2021 52.41 52.49 51.85 52.27 2,433,977 +0.00(+0.01%)
May 04, 2021 51.94 52.31 51.08 52.27 3,091,148 +0.34(+0.65%)
May 03, 2021 51.80 52.30 51.46 51.93 1,985,548 +0.30(+0.59%)
Apr 30, 2021 51.64 51.88 51.29 51.63 1,609,128 -0.11(-0.22%)
Apr 29, 2021 51.40 51.77 50.95 51.74 1,800,847 +0.72(+1.40%)
Apr 28, 2021 51.51 51.61 50.73 51.03 1,988,445 -0.37(-0.72%)
Apr 27, 2021 51.07 51.42 50.72 51.39 2,075,269 +0.25(+0.48%)
Apr 26, 2021 52.04 52.05 51.00 51.15 1,730,916 -0.78(-1.50%)
Apr 23, 2021 51.21 52.18 51.00 51.93 2,127,566 +0.88(+1.72%)
Apr 22, 2021 51.26 51.89 50.91 51.05 2,010,275 +0.13(+0.25%)
Apr 21, 2021 51.28 51.77 50.21 50.92 3,476,366 -0.11(-0.23%)
Apr 20, 2021 50.79 51.54 50.76 51.04 3,164,965 +0.34(+0.66%)
Apr 19, 2021 51.10 51.11 50.33 50.70 2,570,789 -0.49(-0.96%)
Apr 16, 2021 51.43 51.62 51.02 51.19 3,168,197 +0.04(+0.08%)
Apr 15, 2021 50.41 51.50 50.41 51.15 2,061,399 +0.83(+1.66%)
Apr 14, 2021 50.15 50.73 50.11 50.32 1,728,319 -0.16(-0.31%)
Apr 13, 2021 49.98 50.51 49.79 50.48 1,658,622 +0.59(+1.18%)
Apr 12, 2021 49.98 50.26 49.76 49.89 1,850,260 -0.00(-0.01%)
Apr 09, 2021 49.29 49.97 49.16 49.89 1,841,283 +0.82(+1.68%)
Apr 08, 2021 48.55 49.13 48.44 49.07 2,307,997 +0.88(+1.82%)
Apr 07, 2021 48.78 48.80 47.96 48.19 2,128,452 -0.60(-1.23%)
Apr 06, 2021 48.51 48.89 48.37 48.79 1,511,251 +0.18(+0.37%)
Apr 05, 2021 48.26 48.71 48.17 48.61 2,291,790 +0.40(+0.83%)
Apr 01, 2021 47.36 48.43 47.20 48.21 2,048,721 +1.08(+2.30%)
Mar 31, 2021 47.08 47.68 46.99 47.13 2,780,182 +0.00(+0.01%)
Mar 30, 2021 48.14 48.22 47.03 47.13 2,209,478 -1.08(-2.25%)
Mar 29, 2021 47.89 48.41 47.67 48.21 1,622,945 +0.04(+0.08%)
Mar 26, 2021 46.88 48.20 46.77 48.17 1,941,091 +1.33(+2.83%)
Mar 25, 2021 47.15 47.15 46.51 46.85 2,123,555 -0.24(-0.52%)
Mar 24, 2021 47.21 47.50 46.91 47.09 2,013,034 -0.08(-0.16%)
Mar 23, 2021 46.62 47.61 46.62 47.17 4,062,175 +0.14(+0.31%)
Mar 22, 2021 46.58 47.36 46.27 47.02 3,811,395 +0.44(+0.95%)
Mar 19, 2021 46.34 46.93 45.96 46.58 6,850,765 +0.26(+0.55%)
Mar 18, 2021 46.04 46.63 45.66 46.32 5,700,327 +0.29(+0.64%)
Mar 17, 2021 46.33 46.59 45.50 46.03 5,279,979 -0.46(-1.00%)
Mar 16, 2021 46.68 47.01 46.18 46.49 2,815,352 -0.17(-0.36%)
Mar 15, 2021 46.12 46.68 45.74 46.66 1,660,960 +0.50(+1.09%)
Mar 12, 2021 46.20 46.37 45.73 46.16 1,450,812 +0.10(+0.22%)
Mar 11, 2021 46.31 46.31 45.62 46.06 2,235,537 +0.01(+0.03%)
Mar 10, 2021 46.84 46.92 46.01 46.04 2,318,682 -0.67(-1.43%)
Mar 09, 2021 46.14 47.63 46.14 46.71 3,496,918 +0.53(+1.14%)
Mar 08, 2021 46.15 46.99 45.82 46.18 5,467,894 +0.09(+0.20%)
Mar 05, 2021 44.29 46.22 44.12 46.09 3,762,905 +2.13(+4.86%)
Mar 04, 2021 43.84 44.64 43.18 43.96 3,716,140 +0.41(+0.94%)
Mar 03, 2021 44.63 44.90 43.50 43.55 1,949,179 -1.25(-2.79%)
Mar 02, 2021 45.10 45.30 44.32 44.80 1,944,219 -0.39(-0.87%)
Mar 01, 2021 44.46 45.50 44.40 45.19 2,183,571 +1.14(+2.59%)
Feb 26, 2021 44.79 44.91 43.89 44.05 2,949,168 -0.65(-1.45%)
Feb 25, 2021 45.26 45.73 44.65 44.70 2,028,371 -0.53(-1.18%)
Feb 24, 2021 44.53 45.30 44.09 45.23 1,911,631 +0.53(+1.18%)
Feb 23, 2021 44.95 45.03 44.23 44.70 3,108,311 -0.41(-0.90%)
Feb 22, 2021 45.69 45.69 44.60 45.11 2,857,095 -0.90(-1.95%)
Feb 19, 2021 46.25 46.45 45.96 46.01 2,100,584 -0.14(-0.31%)
Feb 18, 2021 45.96 46.34 45.75 46.15 2,227,878 +0.06(+0.13%)
Feb 17, 2021 45.63 46.22 45.55 46.09 2,443,738 +0.22(+0.49%)
Feb 16, 2021 45.41 45.93 45.04 45.87 2,668,162 +0.64(+1.41%)
Feb 12, 2021 45.39 45.72 45.18 45.23 1,522,303 -0.12(-0.27%)
Feb 11, 2021 45.56 45.63 45.10 45.35 1,462,968 -0.03(-0.07%)
Feb 10, 2021 45.87 45.99 44.96 45.38 1,648,467 -0.21(-0.46%)
Feb 09, 2021 45.44 45.86 45.23 45.59 1,320,545 +0.22(+0.48%)
Feb 08, 2021 45.58 45.82 45.21 45.37 1,548,853 -0.04(-0.10%)
Feb 05, 2021 45.81 46.03 45.22 45.42 2,135,117 -0.31(-0.68%)
Feb 04, 2021 45.44 46.31 45.33 45.73 2,587,338 +0.45(+0.99%)
Feb 03, 2021 45.32 45.58 44.92 45.28 2,760,772 -0.14(-0.32%)
Feb 02, 2021 44.32 45.58 44.15 45.43 2,835,339 +1.27(+2.89%)
Feb 01, 2021 43.49 44.30 43.16 44.15 2,741,797 +1.06(+2.47%)
Jan 29, 2021 43.99 43.99 42.75 43.09 3,523,367 -1.20(-2.70%)
Jan 28, 2021 45.03 45.67 44.26 44.29 3,074,908 -0.69(-1.54%)
Jan 27, 2021 44.76 45.76 43.81 44.98 4,996,605 +0.02(+0.05%)
Jan 26, 2021 45.46 45.65 44.75 44.95 3,040,575 -0.37(-0.82%)
Jan 25, 2021 44.77 45.49 44.51 45.33 2,624,970 +0.60(+1.34%)
Jan 22, 2021 45.01 45.08 44.35 44.73 3,537,809 -0.31(-0.69%)
Jan 21, 2021 45.90 46.00 44.74 45.04 2,174,633 -0.72(-1.58%)
Jan 20, 2021 45.67 45.96 45.07 45.76 3,977,569 +0.45(+0.99%)
Jan 19, 2021 45.30 45.55 44.67 45.31 2,813,630 +0.71(+1.59%)
Jan 15, 2021 45.05 45.40 44.40 44.61 8,646,269 -0.67(-1.47%)
Jan 14, 2021 45.62 45.64 44.85 45.27 3,010,971 -0.11(-0.25%)
Jan 13, 2021 45.25 45.71 45.23 45.39 4,440,642 +0.18(+0.40%)
Jan 12, 2021 44.91 45.45 44.87 45.21 2,971,492 +0.32(+0.72%)
Jan 11, 2021 44.02 45.19 43.96 44.88 3,544,948 +0.67(+1.51%)
Jan 08, 2021 43.14 44.32 43.14 44.22 2,470,721 +0.64(+1.47%)
Jan 07, 2021 42.98 43.60 42.90 43.58 2,768,118 +0.45(+1.03%)
Jan 06, 2021 42.16 43.48 42.02 43.13 3,210,898 +1.09(+2.60%)
Jan 05, 2021 42.14 42.38 41.90 42.04 3,459,056 -0.01(-0.03%)
Jan 04, 2021 42.60 42.66 41.63 42.05 4,532,750 -0.23(-0.55%)
Dec 31, 2020 42.28 42.28 42.28 1,254,762 +0.83(+2.00%)
Dec 30, 2020 41.34 41.58 41.24 41.45 1,254,762 +0.32(+0.77%)
Dec 29, 2020 41.30 41.37 41.06 41.13 953,108 +0.09(+0.22%)
Dec 28, 2020 41.12 41.16 40.75 41.04 1,439,997 +0.07(+0.18%)
Dec 24, 2020 40.77 41.01 40.64 40.97 602,140 +0.21(+0.52%)
Dec 23, 2020 41.56 41.64 40.75 40.76 1,548,187 -0.62(-1.50%)
Dec 22, 2020 40.46 41.53 40.37 41.38 3,268,500 +0.59(+1.44%)
Dec 21, 2020 40.71 40.95 39.59 40.79 3,492,287 -0.18(-0.43%)
Dec 18, 2020 40.83 41.29 40.76 40.96 5,366,519 +0.03(+0.08%)
Dec 17, 2020 40.72 41.24 40.55 40.93 3,300,550 +0.45(+1.10%)
Dec 16, 2020 40.74 40.87 40.36 40.49 3,485,993 -0.06(-0.15%)
Dec 15, 2020 39.75 40.89 39.70 40.55 2,673,863 +1.04(+2.62%)
Dec 14, 2020 40.36 40.80 39.47 39.51 2,011,107 -0.52(-1.30%)
Dec 11, 2020 39.68 40.13 39.50 40.03 1,728,249 +0.22(+0.54%)
Dec 10, 2020 40.06 40.25 39.70 39.81 2,205,132 -0.35(-0.88%)
Dec 09, 2020 41.06 41.30 39.52 40.17 3,049,884 -0.81(-1.98%)
Dec 08, 2020 40.93 41.15 40.55 40.98 1,950,698 +0.03(+0.07%)
Dec 07, 2020 39.96 41.08 39.96 40.95 5,321,440 +1.04(+2.60%)
Dec 04, 2020 39.77 40.45 39.71 39.91 2,668,818 +0.13(+0.32%)
Dec 03, 2020 40.41 40.47 39.27 39.78 5,857,088 -1.26(-3.08%)
Dec 02, 2020 41.16 41.25 40.70 41.05 1,794,131 -0.17(-0.42%)
Dec 01, 2020 40.40 41.38 40.40 41.22 2,301,153 +0.61(+1.50%)
Nov 30, 2020 40.31 40.71 40.12 40.61 3,269,787 +0.28(+0.68%)
Nov 27, 2020 40.29 40.46 40.07 40.34 1,631,140 -0.07(-0.17%)
Nov 25, 2020 40.36 40.68 40.31 40.40 2,348,704 +0.02(+0.05%)
Nov 24, 2020 40.02 40.53 40.00 40.39 2,880,557 +0.40(+1.00%)
Nov 23, 2020 40.24 40.45 39.61 39.99 2,232,630 -0.10(-0.25%)
Nov 20, 2020 39.73 40.42 39.56 40.09 2,980,550 +0.50(+1.26%)
Nov 19, 2020 39.38 40.20 38.99 39.59 3,503,076 +0.64(+1.65%)
Nov 18, 2020 39.36 39.40 38.79 38.95 3,155,554 -0.51(-1.29%)
Nov 17, 2020 39.95 40.00 39.24 39.45 3,125,597 -0.38(-0.96%)
Nov 16, 2020 40.16 40.16 39.39 39.83 3,443,711 -0.09(-0.23%)
Nov 13, 2020 40.44 40.68 39.76 39.93 2,436,626 -0.33(-0.81%)
Nov 12, 2020 41.34 41.34 40.13 40.25 1,990,060 -0.93(-2.27%)
Nov 11, 2020 40.49 41.67 40.47 41.19 2,076,745 +0.84(+2.09%)
Nov 10, 2020 41.02 41.25 40.00 40.34 3,907,666 -0.81(-1.97%)
Nov 09, 2020 44.27 44.27 41.01 41.15 3,195,822 -1.12(-2.64%)
Nov 06, 2020 42.27 42.51 41.83 42.27 1,890,181 -0.00(-0.01%)
Nov 05, 2020 41.11 42.47 41.11 42.27 2,664,192 +1.24(+3.02%)
Nov 04, 2020 40.00 41.74 39.99 41.03 2,164,044 +1.39(+3.51%)
Nov 03, 2020 39.69 40.29 39.40 39.64 1,356,657 +0.55(+1.40%)
Nov 02, 2020 38.86 39.63 38.80 39.09 1,671,440 +0.70(+1.81%)
Oct 30, 2020 38.42 39.02 38.00 38.39 2,585,370 -0.32(-0.84%)
Oct 29, 2020 38.63 39.25 38.32 38.72 1,903,786 +0.09(+0.23%)
Oct 28, 2020 39.27 39.47 38.40 38.63 1,907,448 -1.07(-2.69%)
Oct 27, 2020 40.53 40.71 39.69 39.70 1,679,230 -0.72(-1.79%)
Oct 26, 2020 40.54 40.73 40.16 40.42 1,976,365 -0.55(-1.35%)
Oct 23, 2020 41.43 41.43 40.44 40.97 1,823,688 -0.31(-0.75%)
Oct 22, 2020 42.26 42.26 41.25 41.28 1,897,984 -0.72(-1.72%)
Oct 21, 2020 41.40 42.53 40.62 42.00 3,485,123 +1.07(+2.62%)
Oct 20, 2020 40.46 41.59 40.46 40.93 2,787,366 +0.48(+1.18%)
Oct 19, 2020 41.16 41.28 40.42 40.45 2,794,718 -0.44(-1.08%)
Oct 16, 2020 40.83 41.22 40.58 40.89 2,292,609 +0.15(+0.36%)
Oct 15, 2020 40.14 40.76 40.03 40.75 1,292,231 +0.24(+0.60%)
Oct 14, 2020 40.40 40.71 40.30 40.51 1,771,334 +0.40(+1.00%)
Oct 13, 2020 40.26 40.28 39.77 40.10 1,975,155 +0.00(+0.00%)
Oct 12, 2020 39.92 40.40 39.74 40.10 1,333,687 +0.42(+1.06%)
Oct 09, 2020 39.99 40.09 39.58 39.68 1,289,533 +0.15(+0.37%)
Oct 08, 2020 39.27 39.63 39.13 39.54 1,985,318 +0.51(+1.32%)
Oct 07, 2020 39.15 39.60 38.77 39.02 2,742,783 -0.19(-0.48%)
Oct 06, 2020 39.66 39.92 39.06 39.21 2,414,434 -0.41(-1.04%)
Oct 05, 2020 39.41 39.66 38.94 39.62 2,050,607 +0.42(+1.08%)
Oct 02, 2020 38.92 39.56 38.80 39.20 2,251,957 -0.12(-0.31%)
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.