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

Nasdaq OMX Group (NQ: NDAQ )

59.79 -0.12 (-0.20%)
Streaming Delayed Price Updated: 1:20 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 30, 2010 4.884 4.944 4.819 4.822 10,474,185 -0.07(-1.50%)
Jun 29, 2010 5.023 5.037 4.879 4.895 9,737,669 -0.23(-4.45%)
Jun 25, 2010 5.009 5.158 4.990 5.123 12,148,360 +0.15(+3.00%)
Jun 24, 2010 5.020 5.066 4.963 4.974 8,339,993 -0.07(-1.29%)
Jun 23, 2010 5.096 5.131 5.025 5.039 6,446,164 -0.02(-0.48%)
Jun 22, 2010 5.150 5.196 5.060 5.063 7,662,583 -0.09(-1.74%)
Jun 21, 2010 5.248 5.269 5.128 5.153 8,173,249 -0.05(-0.89%)
Jun 18, 2010 5.272 5.272 5.185 5.199 8,856,844 -0.04(-0.83%)
Jun 17, 2010 5.296 5.302 5.172 5.242 6,061,798 -0.06(-1.07%)
Jun 16, 2010 5.329 5.334 5.250 5.299 6,111,836 -0.04(-0.76%)
Jun 15, 2010 5.245 5.343 5.226 5.340 10,273,680 +0.16(+3.09%)
Jun 14, 2010 5.272 5.288 5.177 5.180 7,334,158 -0.01(-0.26%)
Jun 11, 2010 5.071 5.207 5.060 5.193 6,571,026 +0.05(+0.90%)
Jun 10, 2010 5.047 5.158 5.017 5.147 8,942,144 +0.18(+3.72%)
Jun 09, 2010 4.963 5.071 4.949 4.963 12,704,577 +0.01(+0.27%)
Jun 08, 2010 4.955 4.995 4.835 4.949 12,204,114 +0.01(+0.16%)
Jun 07, 2010 5.028 5.104 4.938 4.941 11,340,918 -0.06(-1.14%)
Jun 04, 2010 4.995 5.044 4.990 4.998 15,845,302 -0.09(-1.81%)
Jun 03, 2010 5.115 5.126 5.044 5.090 8,251,813 +0.01(+0.21%)
Jun 02, 2010 5.031 5.079 4.976 5.079 9,191,611 +0.09(+1.85%)
Jun 01, 2010 5.039 5.123 4.976 4.987 12,061,463 -0.05(-1.08%)
May 28, 2010 5.134 5.139 5.017 5.042 10,299,539 -0.09(-1.80%)
May 27, 2010 5.031 5.134 5.009 5.134 9,068,176 +0.18(+3.56%)
May 26, 2010 4.990 5.062 4.949 4.957 13,068,597 -0.01(-0.11%)
May 25, 2010 4.825 4.972 4.757 4.963 15,509,727 -0.02(-0.33%)
May 24, 2010 5.085 5.126 4.974 4.979 17,448,210 -0.11(-2.18%)
May 21, 2010 4.827 5.090 4.825 5.090 23,925,282 +0.19(+3.82%)
May 20, 2010 4.952 5.082 4.898 4.903 29,911,632 -0.28(-5.44%)
May 19, 2010 5.161 5.250 5.060 5.185 14,305,617 +0.02(+0.37%)
May 18, 2010 5.375 5.389 5.159 5.166 14,887,579 -0.16(-3.05%)
May 17, 2010 5.351 5.383 5.212 5.329 9,737,245 +0.00(+0.05%)
May 14, 2010 5.351 5.351 5.231 5.326 13,038,360 -0.05(-0.96%)
May 13, 2010 5.437 5.465 5.378 5.378 6,355,694 -0.06(-1.05%)
May 12, 2010 5.367 5.465 5.340 5.435 8,195,639 +0.12(+2.19%)
May 11, 2010 5.404 5.421 5.229 5.318 16,041,969 -0.00(-0.05%)
May 10, 2010 5.332 5.421 5.307 5.321 24,049,606 +0.14(+2.62%)
May 07, 2010 5.443 5.481 5.145 5.185 33,964,872 -0.28(-5.11%)
May 06, 2010 5.652 5.706 5.288 5.465 16,185,515 -0.19(-3.40%)
May 05, 2010 5.559 5.703 5.402 5.657 15,271,669 +0.12(+2.25%)
May 04, 2010 5.657 5.668 5.513 5.532 12,348,261 -0.19(-3.36%)
May 03, 2010 5.771 5.809 5.635 5.725 9,686,356 +0.03(+0.52%)
Apr 30, 2010 5.652 5.801 5.587 5.695 26,023,136 -0.23(-3.85%)
Apr 29, 2010 5.817 5.950 5.755 5.923 15,833,402 +0.18(+3.07%)
Apr 28, 2010 5.945 6.048 5.741 5.747 17,759,064 -0.16(-2.66%)
Apr 27, 2010 6.080 6.124 5.898 5.904 19,337,924 -0.32(-5.18%)
Apr 26, 2010 6.151 6.267 6.099 6.227 11,001,567 +0.08(+1.23%)
Apr 23, 2010 6.010 6.176 6.004 6.151 11,588,397 +0.11(+1.89%)
Apr 22, 2010 5.852 6.037 5.817 6.037 13,414,013 +0.11(+1.92%)
Apr 21, 2010 5.888 5.936 5.850 5.923 13,661,138 +0.04(+0.60%)
Apr 20, 2010 5.861 5.939 5.847 5.888 10,379,014 +0.04(+0.60%)
Apr 19, 2010 5.771 5.852 5.730 5.852 12,356,676 +0.05(+0.84%)
Apr 16, 2010 5.999 6.012 5.793 5.804 22,108,668 -0.21(-3.52%)
Apr 15, 2010 6.031 6.042 5.958 6.015 10,950,618 -0.04(-0.58%)
Apr 14, 2010 5.996 6.053 5.947 6.050 7,405,516 +0.09(+1.46%)
Apr 13, 2010 5.977 5.985 5.889 5.964 7,984,997 -0.01(-0.23%)
Apr 12, 2010 5.936 5.999 5.915 5.977 6,795,913 +0.04(+0.59%)
Apr 09, 2010 5.880 5.942 5.842 5.942 8,426,739 +0.05(+0.92%)
Apr 08, 2010 5.806 5.915 5.774 5.888 8,177,176 +0.08(+1.35%)
Apr 07, 2010 5.852 5.874 5.782 5.809 8,815,136 -0.07(-1.24%)
Apr 06, 2010 5.850 5.888 5.831 5.882 9,943,407 +0.02(+0.37%)
Apr 05, 2010 5.768 5.877 5.752 5.861 8,869,949 +0.12(+2.17%)
Apr 01, 2010 5.774 5.736 5.736 5.736 7,391,375 +0.01(+0.14%)
Mar 31, 2010 5.667 5.785 5.667 5.728 7,342,783 +0.02(+0.28%)
Mar 30, 2010 5.747 5.774 5.701 5.711 5,464,020 -0.03(-0.47%)
Mar 29, 2010 5.717 5.756 5.706 5.738 5,206,651 +0.03(+0.52%)
Mar 26, 2010 5.776 5.776 5.654 5.709 7,547,938 +0.02(+0.38%)
Mar 25, 2010 5.728 5.752 5.679 5.687 8,115,722 -0.01(-0.10%)
Mar 24, 2010 5.641 5.725 5.625 5.692 8,541,557 +0.01(+0.24%)
Mar 23, 2010 5.625 5.684 5.616 5.679 6,807,126 +0.04(+0.67%)
Mar 22, 2010 5.649 5.671 5.559 5.641 8,473,451 -0.06(-1.09%)
Mar 19, 2010 5.657 5.714 5.592 5.703 15,854,646 +0.08(+1.45%)
Mar 18, 2010 5.595 5.660 5.587 5.622 8,962,285 +0.06(+1.07%)
Mar 17, 2010 5.519 5.608 5.481 5.562 10,058,841 +0.07(+1.28%)
Mar 16, 2010 5.497 5.519 5.462 5.492 10,685,506 -0.01(-0.15%)
Mar 15, 2010 5.435 5.508 5.380 5.500 10,684,632 -0.01(-0.10%)
Mar 12, 2010 5.500 5.538 5.489 5.505 4,941,579 +0.02(+0.30%)
Mar 11, 2010 5.427 5.497 5.427 5.489 6,249,397 +0.01(+0.10%)
Mar 10, 2010 5.462 5.492 5.432 5.484 11,273,888 +0.02(+0.35%)
Mar 09, 2010 5.405 5.489 5.397 5.465 9,580,078 +0.02(+0.40%)
Mar 08, 2010 5.399 5.448 5.356 5.443 9,940,812 +0.01(+0.20%)
Mar 05, 2010 5.340 5.454 5.340 5.432 12,829,672 +0.08(+1.42%)
Mar 04, 2010 5.237 5.389 5.237 5.356 12,765,567 +0.08(+1.59%)
Mar 03, 2010 5.248 5.307 5.223 5.272 9,356,272 +0.05(+0.99%)
Mar 02, 2010 5.142 5.272 5.139 5.220 12,359,028 +0.12(+2.39%)
Mar 01, 2010 5.071 5.101 5.036 5.098 7,173,461 +0.05(+0.91%)
Feb 26, 2010 5.052 5.090 5.006 5.052 7,009,903 -0.01(-0.21%)
Feb 25, 2010 4.963 5.071 4.957 5.063 7,259,639 +0.02(+0.38%)
Feb 24, 2010 5.017 5.074 4.979 5.044 8,051,234 +0.04(+0.87%)
Feb 23, 2010 5.044 5.060 4.987 5.001 7,901,135 -0.02(-0.49%)
Feb 22, 2010 5.044 5.058 5.020 5.025 4,501,353 -0.03(-0.54%)
Feb 19, 2010 5.044 5.079 5.014 5.052 7,622,943 +0.01(+0.11%)
Feb 18, 2010 4.960 5.058 4.960 5.047 8,177,468 +0.01(+0.22%)
Feb 17, 2010 5.047 5.069 4.985 5.036 8,481,209 +0.01(+0.11%)
Feb 16, 2010 5.004 5.050 4.955 5.031 11,387,128 +0.07(+1.42%)
Feb 12, 2010 4.890 4.960 4.960 4.960 15,225,975 +0.04(+0.77%)
Feb 11, 2010 4.890 4.968 4.879 4.922 11,346,165 +0.02(+0.33%)
Feb 10, 2010 4.919 4.952 4.860 4.906 14,464,945 -0.03(-0.60%)
Feb 09, 2010 4.960 5.023 4.898 4.936 21,188,734 +0.04(+0.83%)
Feb 08, 2010 5.117 5.139 4.879 4.895 15,558,412 -0.20(-3.99%)
Feb 05, 2010 4.960 5.101 4.960 5.098 10,828,662 +0.12(+2.42%)
Feb 04, 2010 5.134 5.134 4.971 4.978 14,055,977 -0.19(-3.70%)
Feb 03, 2010 5.218 5.226 5.077 5.169 22,634,792 +0.13(+2.58%)
Feb 02, 2010 5.006 5.077 4.990 5.039 6,819,929 +0.04(+0.87%)
Feb 01, 2010 4.922 5.044 4.895 4.995 14,759,903 +0.12(+2.39%)
Jan 29, 2010 4.955 5.009 4.879 4.879 11,109,652 -0.07(-1.37%)
Jan 28, 2010 4.993 5.031 4.917 4.947 6,600,625 -0.03(-0.60%)
Jan 27, 2010 4.914 4.995 4.906 4.976 11,390,380 +0.07(+1.38%)
Jan 26, 2010 4.922 4.998 4.909 4.909 9,473,807 -0.07(-1.36%)
Jan 25, 2010 5.042 5.042 4.949 4.976 9,743,938 +0.00(+0.05%)
Jan 22, 2010 5.128 5.161 4.957 4.974 14,332,863 -0.17(-3.32%)
Jan 21, 2010 5.421 5.421 5.126 5.145 16,498,423 -0.26(-4.82%)
Jan 20, 2010 5.429 5.451 5.340 5.405 7,081,280 -0.05(-0.99%)
Jan 19, 2010 5.467 5.489 5.435 5.459 3,880,219 -0.01(-0.15%)
Jan 15, 2010 5.484 5.467 5.467 5.467 8,581,665 -0.02(-0.44%)
Jan 14, 2010 5.429 5.503 5.405 5.492 5,523,059 +0.04(+0.65%)
Jan 13, 2010 5.383 5.465 5.356 5.456 8,397,148 +0.05(+0.95%)
Jan 12, 2010 5.467 5.505 5.375 5.405 6,389,371 -0.09(-1.73%)
Jan 11, 2010 5.489 5.532 5.451 5.500 6,593,066 +0.01(+0.25%)
Jan 08, 2010 5.432 5.505 5.391 5.486 5,343,793 +0.06(+1.05%)
Jan 07, 2010 5.492 5.505 5.394 5.429 10,445,413 -0.07(-1.33%)
Jan 06, 2010 5.478 5.522 5.467 5.503 9,021,914 -0.00(-0.05%)
Jan 05, 2010 5.405 5.511 5.405 5.505 5,463,544 +0.02(+0.30%)
Jan 04, 2010 5.402 5.539 5.397 5.489 8,006,915 +0.11(+2.12%)
Dec 31, 2009 5.492 5.375 5.375 5.375 6,141,349 -0.09(-1.74%)
Dec 30, 2009 5.494 5.532 5.454 5.470 4,415,912 -0.07(-1.18%)
Dec 29, 2009 5.562 5.578 5.527 5.535 2,662,218 -0.02(-0.34%)
Dec 28, 2009 5.546 5.581 5.530 5.554 3,441,814 +0.01(+0.10%)
Dec 24, 2009 5.470 5.549 5.467 5.549 2,412,317 +0.07(+1.29%)
Dec 23, 2009 5.486 5.492 5.448 5.478 3,131,008 +0.01(+0.20%)
Dec 22, 2009 5.505 5.505 5.424 5.467 6,068,147 +0.04(+0.65%)
Dec 21, 2009 5.421 5.451 5.356 5.432 5,728,646 +0.01(+0.15%)
Dec 18, 2009 5.424 5.427 5.329 5.424 10,869,451 +0.04(+0.65%)
Dec 17, 2009 5.397 5.413 5.356 5.389 6,701,239 -0.05(-0.90%)
Dec 16, 2009 5.367 5.470 5.343 5.437 7,968,009 +0.12(+2.35%)
Dec 15, 2009 5.353 5.383 5.302 5.313 7,344,792 -0.09(-1.71%)
Dec 14, 2009 5.391 5.410 5.332 5.405 5,376,765 +0.07(+1.37%)
Dec 11, 2009 5.324 5.364 5.310 5.332 5,031,633 +0.02(+0.36%)
Dec 10, 2009 5.329 5.356 5.299 5.313 9,329,062 -0.00(-0.05%)
Dec 09, 2009 5.264 5.345 5.239 5.315 8,149,410 +0.04(+0.77%)
Dec 08, 2009 5.277 5.332 5.256 5.275 7,896,374 -0.05(-0.87%)
Dec 07, 2009 5.435 5.437 5.286 5.321 10,723,099 -0.11(-2.00%)
Dec 04, 2009 5.424 5.448 5.272 5.429 16,056,025 +0.09(+1.68%)
Dec 03, 2009 5.237 5.380 5.237 5.340 16,363,778 +0.02(+0.46%)
Dec 02, 2009 5.177 5.315 5.174 5.315 12,699,983 +0.12(+2.24%)
Dec 01, 2009 5.139 5.218 5.123 5.199 13,423,556 +0.13(+2.62%)
Nov 30, 2009 5.079 5.105 4.985 5.066 16,196,574 -0.03(-0.53%)
Nov 27, 2009 5.172 5.202 5.006 5.093 13,991,975 -0.27(-5.06%)
Nov 25, 2009 5.362 5.394 5.307 5.364 10,491,892 -0.02(-0.40%)
Nov 24, 2009 5.231 5.395 5.231 5.386 14,728,380 +0.09(+1.79%)
Nov 23, 2009 5.291 5.397 5.229 5.291 15,673,657 +0.15(+2.85%)
Nov 20, 2009 5.229 5.229 5.126 5.145 10,565,732 -0.09(-1.71%)
Nov 19, 2009 5.210 5.256 5.155 5.234 12,865,200 +0.02(+0.47%)
Nov 18, 2009 5.101 5.218 5.082 5.210 8,425,707 +0.08(+1.53%)
Nov 17, 2009 5.161 5.172 5.066 5.131 11,805,260 -0.04(-0.68%)
Nov 16, 2009 5.136 5.215 5.101 5.166 12,900,223 +0.04(+0.69%)
Nov 13, 2009 5.140 5.231 5.052 5.131 11,143,148 -0.07(-1.30%)
Nov 12, 2009 5.267 5.302 5.139 5.199 16,332,631 +0.12(+2.35%)
Nov 11, 2009 5.055 5.104 4.987 5.079 11,454,515 +0.09(+1.85%)
Nov 10, 2009 5.044 5.052 4.955 4.987 6,991,028 -0.08(-1.66%)
Nov 09, 2009 5.044 5.088 5.023 5.071 6,456,489 +0.07(+1.30%)
Nov 06, 2009 4.844 5.006 4.841 5.006 10,832,880 +0.11(+2.16%)
Nov 05, 2009 4.911 5.031 4.830 4.900 13,651,120 -0.04(-0.71%)
Nov 04, 2009 4.998 5.039 4.917 4.936 11,832,816 -0.02(-0.44%)
Nov 03, 2009 4.841 4.970 4.835 4.957 10,067,580 +0.07(+1.39%)
Nov 02, 2009 4.860 4.966 4.781 4.890 13,416,340 -0.01(-0.17%)
Oct 30, 2009 5.101 5.123 4.881 4.898 10,747,104 -0.24(-4.75%)
Oct 29, 2009 5.063 5.164 4.976 5.142 14,364,589 +0.19(+3.89%)
Oct 28, 2009 5.191 5.191 4.928 4.949 18,594,974 -0.10(-1.93%)
Oct 27, 2009 5.264 5.280 5.036 5.047 10,878,397 -0.17(-3.27%)
Oct 26, 2009 5.421 5.448 5.191 5.218 12,196,145 -0.17(-3.07%)
Oct 23, 2009 5.386 5.497 5.353 5.383 8,707,376 -0.04(-0.70%)
Oct 22, 2009 5.416 5.475 5.380 5.421 8,423,258 -0.00(-0.05%)
Oct 21, 2009 5.535 5.665 5.424 5.424 13,933,360 -0.16(-2.82%)
Oct 20, 2009 5.386 5.627 5.378 5.581 19,136,080 +0.19(+3.57%)
Oct 19, 2009 5.345 5.459 5.313 5.389 10,857,128 +0.04(+0.81%)
Oct 16, 2009 5.459 5.484 5.340 5.345 15,222,675 -0.19(-3.43%)
Oct 15, 2009 5.562 5.591 5.459 5.535 13,688,255 -0.10(-1.83%)
Oct 14, 2009 5.543 5.679 5.513 5.638 12,136,557 +0.15(+2.67%)
Oct 13, 2009 5.522 5.559 5.475 5.492 12,542,388 -0.05(-0.98%)
Oct 12, 2009 5.551 5.578 5.489 5.546 4,136,397 +0.01(+0.25%)
Oct 09, 2009 5.535 5.562 5.465 5.532 6,517,666 +0.02(+0.29%)
Oct 08, 2009 5.484 5.573 5.467 5.516 5,949,174 +0.04(+0.64%)
Oct 07, 2009 5.473 5.524 5.424 5.481 7,166,201 -0.03(-0.54%)
Oct 06, 2009 5.595 5.641 5.459 5.511 8,199,389 -0.03(-0.54%)
Oct 05, 2009 5.424 5.551 5.383 5.540 10,101,578 +0.18(+3.44%)
Oct 02, 2009 5.465 5.516 5.321 5.356 10,347,523 -0.12(-2.13%)
Oct 01, 2009 5.657 5.701 5.470 5.473 10,836,409 -0.24(-4.13%)
Sep 30, 2009 5.793 5.844 5.600 5.709 10,334,544 -0.08(-1.36%)
Sep 29, 2009 5.928 5.977 5.779 5.787 10,271,851 -0.14(-2.38%)
Sep 28, 2009 5.812 5.934 5.774 5.928 9,844,165 +0.15(+2.68%)
Sep 25, 2009 5.812 5.863 5.725 5.774 6,625,898 -0.10(-1.71%)
Sep 24, 2009 5.980 6.031 5.828 5.874 8,096,242 -0.08(-1.28%)
Sep 23, 2009 5.969 6.088 5.931 5.950 10,592,912 -0.13(-2.18%)
Sep 22, 2009 6.069 6.113 5.985 6.083 8,232,388 +0.11(+1.82%)
Sep 21, 2009 6.115 6.126 5.955 5.974 7,215,571 -0.16(-2.61%)
Sep 18, 2009 6.170 6.232 6.096 6.134 9,197,957 +0.01(+0.22%)
Sep 17, 2009 5.942 6.235 5.942 6.121 11,900,361 +0.09(+1.44%)
Sep 16, 2009 5.782 6.056 5.782 6.034 14,943,897 +0.21(+3.54%)
Sep 15, 2009 5.714 5.839 5.641 5.828 17,651,836 +0.18(+3.17%)
Sep 14, 2009 5.657 5.663 5.578 5.649 6,873,116 -0.01(-0.19%)
Sep 11, 2009 5.695 5.714 5.633 5.660 5,615,450 -0.04(-0.62%)
Sep 10, 2009 5.625 5.709 5.573 5.695 6,058,925 +0.05(+0.82%)
Sep 09, 2009 5.641 5.690 5.611 5.649 11,459,770 -0.01(-0.10%)
Sep 08, 2009 5.695 5.725 5.606 5.654 8,777,934 +0.01(+0.14%)
Sep 04, 2009 5.714 5.717 5.622 5.646 7,866,975 -0.07(-1.28%)
Sep 03, 2009 5.752 5.804 5.660 5.719 6,808,177 +0.01(+0.19%)
Sep 02, 2009 5.682 5.782 5.668 5.709 11,387,069 -0.01(-0.19%)
Sep 01, 2009 5.939 5.993 5.711 5.719 11,834,018 -0.23(-3.92%)
Aug 31, 2009 5.714 5.972 5.709 5.953 13,356,309 +0.17(+2.86%)
Aug 28, 2009 5.747 5.804 5.679 5.787 6,954,168 +0.07(+1.19%)
Aug 27, 2009 5.717 5.749 5.671 5.719 7,479,548 -0.00(-0.05%)
Aug 26, 2009 5.730 5.736 5.630 5.722 7,914,992 -0.01(-0.14%)
Aug 25, 2009 5.684 5.755 5.622 5.730 8,035,028 +0.12(+2.23%)
Aug 24, 2009 5.698 5.771 5.589 5.606 8,142,279 -0.05(-0.82%)
Aug 21, 2009 5.644 5.673 5.559 5.652 8,960,061 +0.09(+1.66%)
Aug 20, 2009 5.527 5.592 5.475 5.559 8,516,214 +0.04(+0.74%)
Aug 19, 2009 5.516 5.549 5.470 5.519 5,409,410 -0.04(-0.78%)
Aug 18, 2009 5.530 5.592 5.484 5.562 7,949,602 +0.08(+1.53%)
Aug 17, 2009 5.644 5.657 5.470 5.478 7,225,299 -0.28(-4.94%)
Aug 14, 2009 5.866 5.942 5.719 5.763 5,714,969 -0.10(-1.76%)
Aug 13, 2009 6.021 6.034 5.839 5.866 10,264,277 -0.12(-1.95%)
Aug 12, 2009 5.939 6.094 5.939 5.983 6,167,818 +0.04(+0.73%)
Aug 11, 2009 6.053 6.115 5.936 5.939 5,726,072 -0.13(-2.10%)
Aug 10, 2009 6.191 6.202 6.042 6.067 5,096,007 -0.14(-2.19%)
Aug 07, 2009 5.980 6.302 5.980 6.202 10,665,023 +0.24(+3.95%)
Aug 06, 2009 5.923 6.026 5.768 5.966 12,576,072 +0.09(+1.57%)
Aug 05, 2009 5.877 5.893 5.706 5.874 10,612,223 +0.07(+1.26%)
Aug 04, 2009 5.790 5.858 5.635 5.801 13,420,647 -0.02(-0.33%)
Aug 03, 2009 5.917 5.950 5.738 5.820 7,129,637 +0.09(+1.56%)
Jul 31, 2009 5.706 5.798 5.673 5.730 7,574,225 -0.01(-0.24%)
Jul 30, 2009 5.646 5.822 5.589 5.744 8,626,124 +0.17(+2.97%)
Jul 29, 2009 5.440 5.600 5.440 5.578 6,375,750 +0.09(+1.58%)
Jul 28, 2009 5.456 5.524 5.424 5.492 5,657,719 -0.02(-0.34%)
Jul 27, 2009 5.557 5.633 5.432 5.511 6,606,864 -0.01(-0.10%)
Jul 24, 2009 5.478 5.551 5.410 5.516 5,102,409 -0.04(-0.78%)
Jul 23, 2009 5.318 5.606 5.237 5.559 9,837,742 +0.27(+5.13%)
Jul 22, 2009 5.223 5.359 5.210 5.288 5,527,554 +0.00(+0.05%)
Jul 21, 2009 5.375 5.473 5.226 5.286 7,272,589 -0.16(-2.99%)
Jul 20, 2009 5.492 5.549 5.408 5.448 6,993,292 +0.01(+0.15%)
Jul 17, 2009 5.435 5.486 5.351 5.440 6,147,260 -0.01(-0.20%)
Jul 16, 2009 5.465 5.522 5.375 5.451 8,285,671 -0.08(-1.37%)
Jul 15, 2009 5.353 5.562 5.337 5.527 11,906,515 +0.23(+4.41%)
Jul 14, 2009 5.397 5.424 5.271 5.294 5,533,214 -0.09(-1.66%)
Jul 13, 2009 5.210 5.402 5.101 5.383 12,015,596 +0.25(+4.92%)
Jul 10, 2009 5.155 5.199 5.074 5.131 7,677,174 -0.05(-0.94%)
Jul 09, 2009 5.220 5.288 5.155 5.180 7,966,390 +0.03(+0.53%)
Jul 08, 2009 5.153 5.256 5.082 5.153 22,897,928 +0.02(+0.37%)
Jul 07, 2009 5.375 5.427 5.117 5.134 17,528,548 -0.27(-4.97%)
Jul 06, 2009 5.467 5.489 5.318 5.402 15,075,271 -0.15(-2.64%)
Jul 02, 2009 5.584 5.641 5.516 5.549 8,724,876 -0.06(-1.11%)
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.