Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.65 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.869 6.901 6.812 6.863 10,005,933 +0.04(+0.64%)
Jun 29, 2011 6.532 6.823 6.527 6.820 10,628,147 +0.31(+4.71%)
Jun 28, 2011 6.445 6.527 6.383 6.513 5,592,100 +0.09(+1.44%)
Jun 27, 2011 6.332 6.443 6.321 6.421 5,120,600 +0.08(+1.20%)
Jun 24, 2011 6.361 6.394 6.307 6.345 7,207,820 +0.01(+0.17%)
Jun 23, 2011 6.454 6.462 6.245 6.334 11,641,773 -0.17(-2.59%)
Jun 22, 2011 6.576 6.635 6.494 6.502 3,760,852 -0.08(-1.28%)
Jun 21, 2011 6.505 6.608 6.489 6.587 5,494,604 +0.12(+1.89%)
Jun 20, 2011 6.454 6.489 6.424 6.464 3,104,728 +0.02(+0.25%)
Jun 17, 2011 6.513 6.513 6.432 6.448 5,585,918 +0.01(+0.17%)
Jun 16, 2011 6.380 6.492 6.351 6.437 8,857,134 +0.06(+0.94%)
Jun 15, 2011 6.505 6.521 6.364 6.378 7,135,617 -0.18(-2.77%)
Jun 14, 2011 6.535 6.589 6.497 6.559 6,333,179 +0.10(+1.60%)
Jun 13, 2011 6.475 6.500 6.421 6.456 4,400,713 +0.00(+0.00%)
Jun 10, 2011 6.527 6.543 6.429 6.456 5,728,028 -0.09(-1.45%)
Jun 09, 2011 6.576 6.595 6.443 6.551 8,438,219 +0.20(+3.16%)
Jun 08, 2011 6.416 6.464 6.345 6.351 4,890,228 -0.10(-1.60%)
Jun 07, 2011 6.410 6.551 6.405 6.454 7,644,717 +0.07(+1.15%)
Jun 06, 2011 6.516 6.568 6.367 6.380 5,818,734 -0.17(-2.53%)
Jun 03, 2011 6.606 6.625 6.540 6.546 4,848,547 -0.22(-3.29%)
May 24, 2011 6.782 6.825 6.725 6.768 6,452,888 +0.00(+0.04%)
May 23, 2011 6.814 6.858 6.757 6.766 7,270,130 -0.15(-2.20%)
May 20, 2011 7.061 7.078 6.918 6.918 5,007,202 -0.17(-2.41%)
May 19, 2011 7.113 7.164 7.053 7.088 5,865,822 -0.02(-0.23%)
May 18, 2011 7.031 7.105 7.004 7.105 6,018,995 +0.07(+0.92%)
May 17, 2011 7.132 7.148 7.015 7.040 12,505,425 -0.08(-1.07%)
May 16, 2011 7.175 7.617 7.105 7.116 35,999,312 -0.18(-2.53%)
May 13, 2011 7.392 7.422 7.281 7.300 4,247,256 -0.08(-1.03%)
May 12, 2011 7.278 7.381 7.205 7.376 6,275,905 +0.05(+0.63%)
May 11, 2011 7.438 7.482 7.292 7.330 5,444,117 -0.12(-1.60%)
May 10, 2011 7.406 7.474 7.349 7.449 3,655,741 +0.02(+0.33%)
May 09, 2011 7.219 7.428 7.191 7.425 5,343,827 +0.21(+2.93%)
May 06, 2011 7.224 7.324 7.183 7.213 6,041,132 +0.02(+0.30%)
May 05, 2011 7.191 7.262 7.145 7.191 8,113,467 -0.02(-0.30%)
May 04, 2011 7.289 7.289 7.121 7.213 8,763,108 -0.05(-0.67%)
May 03, 2011 7.379 7.387 7.213 7.262 6,271,607 -0.10(-1.36%)
May 02, 2011 7.353 7.460 7.338 7.362 4,986,592 +0.01(+0.07%)
Apr 29, 2011 7.390 7.422 7.330 7.357 6,453,706 -0.03(-0.44%)
Apr 28, 2011 7.438 7.482 7.368 7.390 4,920,640 -0.07(-0.87%)
Apr 27, 2011 7.392 7.490 7.324 7.455 5,760,114 +0.05(+0.73%)
Apr 26, 2011 7.417 7.501 7.381 7.400 5,156,534 +0.01(+0.18%)
Apr 25, 2011 7.468 7.536 7.327 7.387 4,839,014 -0.08(-1.13%)
Apr 21, 2011 7.422 7.498 7.395 7.471 4,539,617 +0.06(+0.81%)
Apr 20, 2011 7.465 7.517 7.319 7.411 9,839,224 -0.02(-0.29%)
Apr 19, 2011 7.493 7.867 7.411 7.433 8,631,348 -0.05(-0.62%)
Apr 18, 2011 7.533 7.558 7.392 7.479 5,100,694 -0.17(-2.27%)
Apr 15, 2011 7.571 7.699 7.517 7.653 5,758,216 +0.11(+1.44%)
Apr 14, 2011 7.520 7.609 7.474 7.544 5,167,902 +0.01(+0.18%)
Apr 13, 2011 7.617 7.636 7.449 7.531 8,550,467 -0.01(-0.11%)
Apr 12, 2011 7.596 7.653 7.506 7.539 12,491,023 -0.07(-0.86%)
Apr 11, 2011 7.639 7.772 7.550 7.604 10,887,622 -0.11(-1.48%)
Apr 08, 2011 7.902 7.919 7.666 7.718 14,365,850 -0.17(-2.13%)
Apr 07, 2011 7.834 8.003 7.761 7.886 18,000,078 +0.07(+0.83%)
Apr 06, 2011 7.563 7.894 7.547 7.821 18,814,510 +0.23(+2.96%)
Apr 05, 2011 7.433 7.677 7.398 7.596 15,808,981 +0.15(+2.04%)
Apr 04, 2011 7.522 7.593 7.433 7.444 21,050,974 -0.21(-2.80%)
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.