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 (%)
Oct 31, 2005 8.155 8.445 8.106 8.380 2,472,988 +0.20(+2.42%)
Oct 28, 2005 8.298 8.331 8.057 8.182 2,743,492 -0.12(-1.41%)
Oct 27, 2005 8.287 8.456 8.146 8.298 6,601,339 +0.16(+2.00%)
Oct 26, 2005 8.260 8.372 8.043 8.136 5,001,945 -0.03(-0.37%)
Oct 25, 2005 8.410 8.410 8.003 8.165 2,146,842 -0.09(-1.08%)
Oct 24, 2005 7.997 8.255 7.921 8.255 3,102,121 +0.36(+4.61%)
Oct 21, 2005 7.908 8.008 7.829 7.891 2,049,509 +0.06(+0.80%)
Oct 20, 2005 7.810 8.068 7.786 7.829 3,108,628 +0.01(+0.17%)
Oct 19, 2005 7.707 7.818 7.379 7.815 2,889,956 +0.10(+1.34%)
Oct 18, 2005 7.528 7.938 7.528 7.712 2,946,629 +0.19(+2.52%)
Oct 17, 2005 7.465 7.569 7.352 7.522 1,309,329 +0.09(+1.24%)
Oct 14, 2005 7.474 7.772 7.368 7.430 2,212,731 +0.07(+0.88%)
Oct 13, 2005 7.474 7.579 6.977 7.365 4,360,698 -0.10(-1.34%)
Oct 12, 2005 8.220 8.244 7.270 7.465 7,009,324 -0.80(-9.65%)
Oct 11, 2005 8.271 8.391 8.043 8.263 6,318,953 +0.38(+4.85%)
Oct 10, 2005 7.658 8.030 7.604 7.881 6,323,900 +0.28(+3.75%)
Oct 07, 2005 7.164 7.626 7.113 7.596 2,539,393 +0.48(+6.71%)
Oct 06, 2005 7.243 7.297 7.083 7.118 3,340,890 -0.18(-2.49%)
Oct 05, 2005 7.200 7.398 7.121 7.300 3,543,622 +0.23(+3.26%)
Oct 04, 2005 7.107 7.235 7.031 7.069 1,503,664 +0.03(+0.39%)
Oct 03, 2005 6.918 7.270 6.871 7.042 4,310,030 +0.17(+2.41%)
Sep 30, 2005 6.885 6.918 6.801 6.877 985,665 -0.01(-0.16%)
Sep 29, 2005 6.755 6.888 6.703 6.888 975,653 +0.14(+2.05%)
Sep 28, 2005 6.719 6.782 6.502 6.749 1,384,541 +0.09(+1.34%)
Sep 27, 2005 6.681 6.733 6.608 6.660 609,290 -0.02(-0.32%)
Sep 26, 2005 6.782 6.836 6.668 6.681 1,009,773 -0.10(-1.48%)
Sep 23, 2005 6.782 6.820 6.608 6.782 1,572,867 +0.08(+1.21%)
Sep 22, 2005 6.700 6.823 6.584 6.700 1,265,588 +0.05(+0.78%)
Sep 21, 2005 6.646 6.776 6.614 6.649 1,223,829 -0.02(-0.24%)
Sep 20, 2005 6.752 6.882 6.644 6.665 1,411,598 -0.07(-1.01%)
Sep 19, 2005 6.679 6.755 6.676 6.733 592,019 +0.02(+0.28%)
Sep 16, 2005 6.627 6.760 6.619 6.714 2,131,128 +0.11(+1.68%)
Sep 15, 2005 6.565 6.614 6.443 6.603 1,472,621 +0.03(+0.41%)
Sep 14, 2005 6.687 6.880 6.497 6.576 1,684,639 -0.07(-0.98%)
Sep 13, 2005 6.665 6.668 6.611 6.641 1,863,384 -0.04(-0.61%)
Sep 12, 2005 6.766 6.880 6.671 6.681 1,161,501 -0.11(-1.56%)
Sep 09, 2005 6.782 6.850 6.679 6.787 1,518,722 -0.01(-0.12%)
Sep 08, 2005 6.882 6.882 6.728 6.795 1,932,624 -0.08(-1.18%)
Sep 07, 2005 6.985 6.985 6.728 6.877 1,292,107 -0.07(-1.05%)
Sep 06, 2005 6.646 6.985 6.614 6.950 3,356,708 +0.30(+4.44%)
Sep 02, 2005 6.497 6.738 6.494 6.654 2,409,683 +0.13(+2.04%)
Sep 01, 2005 6.413 6.538 6.302 6.521 2,121,130 +0.15(+2.30%)
Aug 31, 2005 6.294 6.646 6.144 6.375 1,607,909 +0.10(+1.64%)
Aug 30, 2005 6.212 6.304 6.104 6.272 1,040,480 +0.07(+1.05%)
Aug 29, 2005 6.201 6.207 5.995 6.207 1,699,757 -0.04(-0.57%)
Aug 26, 2005 6.250 6.264 6.131 6.242 1,055,000 -0.00(-0.04%)
Aug 25, 2005 6.356 6.375 6.171 6.245 845,478 -0.03(-0.52%)
Aug 24, 2005 6.147 6.375 6.125 6.277 1,550,885 +0.12(+2.03%)
Aug 23, 2005 6.161 6.204 6.039 6.153 1,279,161 -0.01(-0.09%)
Aug 22, 2005 6.161 6.234 6.104 6.158 915,986 +0.03(+0.44%)
Aug 19, 2005 5.922 6.182 5.922 6.131 1,849,336 +0.18(+2.96%)
Aug 18, 2005 6.090 6.090 5.846 5.954 2,649,580 -0.14(-2.27%)
Aug 17, 2005 5.995 6.158 5.982 6.093 2,643,627 +0.06(+0.94%)
Aug 16, 2005 6.220 6.239 6.030 6.036 3,727,757 -0.20(-3.22%)
Aug 15, 2005 6.353 6.353 6.199 6.237 2,178,039 -0.09(-1.46%)
Aug 12, 2005 6.245 6.386 6.223 6.329 2,441,566 +0.06(+0.91%)
Aug 11, 2005 6.204 6.394 6.077 6.272 3,696,231 +0.22(+3.68%)
Aug 10, 2005 6.074 6.185 5.954 6.049 3,017,185 +0.05(+0.90%)
Aug 09, 2005 5.968 6.036 5.954 5.995 1,733,151 +0.04(+0.68%)
Aug 08, 2005 5.935 5.979 5.862 5.954 1,755,869 -0.10(-1.61%)
Aug 05, 2005 6.131 6.180 5.992 6.052 2,483,851 -0.17(-2.70%)
Aug 04, 2005 6.334 6.551 6.171 6.220 3,135,965 -0.03(-0.52%)
Aug 03, 2005 6.201 6.294 6.134 6.253 2,329,019 +0.08(+1.25%)
Aug 02, 2005 6.171 6.239 6.139 6.176 2,035,309 +0.02(+0.29%)
Aug 01, 2005 6.171 6.237 6.128 6.158 2,394,676 +0.01(+0.22%)
Jul 29, 2005 6.003 6.280 5.957 6.144 9,016,172 +0.46(+8.11%)
Jul 28, 2005 5.529 5.683 5.507 5.683 1,442,541 +0.18(+3.35%)
Jul 27, 2005 5.499 5.504 5.428 5.499 1,177,231 +0.01(+0.10%)
Jul 26, 2005 5.385 5.499 5.344 5.493 2,225,301 +0.11(+2.02%)
Jul 25, 2005 5.170 5.482 5.170 5.385 2,556,962 +0.22(+4.20%)
Jul 22, 2005 5.301 5.320 5.141 5.168 2,341,125 -0.12(-2.26%)
Jul 21, 2005 5.396 5.409 5.176 5.287 3,414,473 -0.12(-2.21%)
Jul 20, 2005 5.412 5.450 5.344 5.407 2,119,457 -0.02(-0.45%)
Jul 19, 2005 5.488 5.556 5.425 5.431 2,360,423 -0.02(-0.40%)
Jul 18, 2005 5.765 5.765 5.417 5.453 5,053,885 -0.28(-4.96%)
Jul 15, 2005 5.567 5.737 5.561 5.737 3,761,991 +0.08(+1.44%)
Jul 14, 2005 5.662 5.740 5.575 5.656 2,462,622 +0.08(+1.41%)
Jul 13, 2005 5.529 5.653 5.463 5.577 2,370,177 +0.05(+0.98%)
Jul 12, 2005 5.363 5.602 5.360 5.523 3,293,175 +0.11(+2.11%)
Jul 11, 2005 5.336 5.425 5.290 5.409 6,139,914 +0.10(+1.84%)
Jul 08, 2005 5.358 5.360 5.263 5.312 2,413,089 -0.04(-0.81%)
Jul 07, 2005 5.290 5.374 5.249 5.355 2,266,039 -0.01(-0.20%)
Jul 06, 2005 5.208 5.371 5.154 5.366 3,017,591 +0.19(+3.61%)
Jul 05, 2005 5.236 5.249 5.143 5.179 1,560,042 -0.06(-1.09%)
Jul 01, 2005 5.116 5.236 5.100 5.236 1,791,910 +0.12(+2.33%)
Jun 30, 2005 5.317 5.341 5.038 5.116 3,142,744 -0.18(-3.43%)
Jun 29, 2005 5.230 5.425 5.152 5.298 4,759,350 +0.15(+2.84%)
Jun 28, 2005 5.336 5.358 5.138 5.152 3,650,871 -0.15(-2.76%)
Jun 27, 2005 5.059 5.371 5.057 5.298 5,760,991 +0.24(+4.66%)
Jun 24, 2005 4.883 5.181 4.880 5.062 18,101,806 +0.22(+4.48%)
Jun 23, 2005 5.070 5.070 4.815 4.845 4,328,845 -0.17(-3.41%)
Jun 22, 2005 5.111 5.127 4.967 5.016 2,315,420 -0.02(-0.48%)
Jun 21, 2005 5.100 5.111 4.994 5.040 2,705,877 -0.07(-1.38%)
Jun 20, 2005 5.002 5.154 5.002 5.111 2,569,112 +0.10(+2.06%)
Jun 17, 2005 5.152 5.154 4.921 5.008 2,424,491 -0.12(-2.28%)
Jun 16, 2005 5.127 5.181 4.994 5.124 2,139,636 -0.03(-0.58%)
Jun 15, 2005 5.184 5.222 5.127 5.154 3,811,358 -0.07(-1.35%)
Jun 14, 2005 5.287 5.287 5.108 5.225 3,593,188 -0.05(-0.87%)
Jun 13, 2005 5.222 5.290 5.181 5.271 2,302,880 +0.05(+1.04%)
Jun 10, 2005 5.214 5.222 5.111 5.217 2,653,985 +0.06(+1.21%)
Jun 09, 2005 5.019 5.162 4.978 5.154 2,227,572 +0.13(+2.54%)
Jun 08, 2005 5.043 5.057 4.924 5.027 1,937,044 +0.04(+0.71%)
Jun 07, 2005 4.991 5.065 4.910 4.991 3,248,283 +0.07(+1.38%)
Jun 06, 2005 4.867 5.013 4.853 4.924 2,955,867 +0.05(+0.95%)
Jun 03, 2005 4.888 4.991 4.815 4.878 4,958,226 +0.17(+3.57%)
Jun 02, 2005 4.677 4.715 4.650 4.709 1,942,289 +0.06(+1.22%)
Jun 01, 2005 4.644 4.666 4.614 4.652 2,179,367 -0.00(-0.06%)
May 31, 2005 4.677 4.698 4.593 4.655 1,977,847 -0.01(-0.12%)
May 27, 2005 4.679 4.720 4.650 4.660 1,753,389 -0.04(-0.87%)
May 26, 2005 4.514 4.736 4.481 4.701 4,115,187 +0.21(+4.71%)
May 25, 2005 4.449 4.574 4.438 4.490 2,560,770 +0.02(+0.36%)
May 24, 2005 4.343 4.503 4.330 4.473 2,950,515 +0.11(+2.49%)
May 23, 2005 4.384 4.430 4.294 4.365 3,064,219 -0.01(-0.31%)
May 20, 2005 4.132 4.555 4.132 4.378 5,992,756 +0.23(+5.49%)
May 19, 2005 4.047 4.191 4.047 4.151 2,474,473 +0.10(+2.55%)
May 18, 2005 4.028 4.161 4.028 4.047 3,502,723 +0.04(+0.88%)
May 17, 2005 3.933 4.056 3.906 4.012 2,057,320 +0.08(+2.00%)
May 16, 2005 3.933 4.009 3.896 3.933 1,742,831 -0.01(-0.28%)
May 13, 2005 3.931 3.999 3.912 3.944 2,180,583 +0.01(+0.14%)
May 12, 2005 3.996 4.026 3.914 3.939 2,603,656 -0.11(-2.68%)
May 11, 2005 4.096 4.096 3.990 4.047 1,153,137 -0.02(-0.53%)
May 10, 2005 4.281 4.300 3.988 4.069 4,773,376 -0.21(-4.88%)
May 09, 2005 4.340 4.354 4.218 4.278 1,366,154 -0.03(-0.71%)
May 06, 2005 4.156 4.351 4.075 4.308 2,025,032 +0.16(+3.80%)
May 05, 2005 4.132 4.191 4.061 4.151 1,165,494 +0.04(+0.99%)
May 04, 2005 4.083 4.113 4.028 4.110 1,075,754 +0.05(+1.27%)
May 03, 2005 4.069 4.199 4.015 4.058 3,447,963 -0.01(-0.20%)
May 02, 2005 4.069 4.123 4.015 4.066 2,261,700 +0.00(+0.00%)
Apr 29, 2005 3.993 4.205 3.993 4.066 2,683,726 -0.00(-0.07%)
Apr 28, 2005 3.933 4.123 3.933 4.069 4,617,560 +0.16(+4.09%)
Apr 27, 2005 3.784 4.015 3.676 3.909 3,105,564 +0.09(+2.27%)
Apr 26, 2005 3.885 3.952 3.765 3.822 7,603,157 -0.11(-2.69%)
Apr 25, 2005 3.605 3.993 3.597 3.928 11,075,826 +0.28(+7.82%)
Apr 22, 2005 3.008 3.839 3.006 3.643 28,132,264 +0.75(+26.10%)
Apr 21, 2005 2.835 2.984 2.713 2.889 5,105,173 +0.07(+2.40%)
Apr 20, 2005 2.943 2.970 2.808 2.821 1,073,550 -0.12(-3.97%)
Apr 19, 2005 2.889 2.943 2.889 2.938 1,247,492 +0.05(+1.79%)
Apr 18, 2005 2.835 2.957 2.816 2.886 1,843,913 +0.05(+1.72%)
Apr 15, 2005 2.781 2.930 2.661 2.838 3,959,400 -0.02(-0.85%)
Apr 14, 2005 2.881 2.930 2.848 2.862 1,093,629 -0.02(-0.66%)
Apr 13, 2005 2.924 2.932 2.848 2.881 664,817 -0.03(-1.03%)
Apr 12, 2005 2.813 2.951 2.813 2.911 759,315 +0.05(+1.90%)
Apr 11, 2005 2.984 2.992 2.808 2.857 482,109 -0.10(-3.31%)
Apr 08, 2005 2.922 2.989 2.922 2.954 614,771 +0.01(+0.18%)
Apr 07, 2005 2.938 2.976 2.903 2.949 303,216 +0.02(+0.84%)
Apr 06, 2005 2.960 2.989 2.897 2.924 618,218 +0.01(+0.47%)
Apr 05, 2005 2.862 2.941 2.862 2.911 745,735 -0.01(-0.19%)
Apr 04, 2005 2.816 2.943 2.810 2.916 1,109,248 +0.08(+2.82%)
Apr 01, 2005 2.979 2.979 2.791 2.836 2,095,175 -0.07(-2.29%)
Mar 31, 2005 2.930 2.984 2.878 2.903 1,531,212 -0.01(-0.37%)
Mar 30, 2005 2.992 3.003 2.881 2.913 1,120,443 -0.05(-1.83%)
Mar 29, 2005 3.011 3.011 2.954 2.968 1,276,717 -0.06(-1.88%)
Mar 28, 2005 2.979 3.063 2.930 3.025 999,481 +0.01(+0.45%)
Mar 24, 2005 2.981 3.052 2.930 3.011 1,198,246 +0.08(+2.68%)
Mar 23, 2005 3.011 3.011 2.905 2.932 802,817 -0.07(-2.17%)
Mar 22, 2005 3.117 3.117 2.973 2.998 1,641,255 -0.12(-3.75%)
Mar 21, 2005 3.052 3.217 2.998 3.114 2,776,558 +0.03(+1.06%)
Mar 18, 2005 3.003 3.098 2.987 3.082 1,571,927 +0.08(+2.62%)
Mar 17, 2005 2.981 3.022 2.913 3.003 945,127 +0.03(+0.91%)
Mar 16, 2005 2.916 2.984 2.876 2.976 884,918 +0.05(+1.86%)
Mar 15, 2005 2.867 2.970 2.859 2.922 3,950,170 +0.09(+3.06%)
Mar 14, 2005 2.848 2.862 2.724 2.835 1,822,086 +0.04(+1.55%)
Mar 11, 2005 2.732 2.810 2.699 2.791 1,836,209 +0.04(+1.28%)
Mar 10, 2005 2.794 2.846 2.726 2.756 905,845 -0.04(-1.55%)
Mar 09, 2005 2.867 2.893 2.781 2.800 2,068,626 -0.10(-3.55%)
Mar 08, 2005 2.957 3.025 2.876 2.903 1,951,170 -0.06(-2.10%)
Mar 07, 2005 3.060 3.060 2.946 2.965 3,647,874 +0.06(+2.15%)
Mar 04, 2005 2.919 2.954 2.864 2.903 840,406 -0.02(-0.65%)
Mar 03, 2005 2.957 3.063 2.876 2.922 1,609,483 -0.02(-0.83%)
Mar 02, 2005 2.846 3.033 2.802 2.946 1,769,700 +0.07(+2.26%)
Mar 01, 2005 2.905 2.949 2.770 2.881 921,822 +0.02(+0.76%)
Feb 28, 2005 2.848 2.905 2.802 2.859 1,470,786 +0.01(+0.38%)
Feb 25, 2005 2.610 2.876 2.577 2.848 2,428,844 +0.23(+8.81%)
Feb 24, 2005 2.577 2.645 2.577 2.618 561,383 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.577 2.626 2,033,020 -0.01(-0.51%)
Feb 22, 2005 2.686 2.686 2.591 2.639 1,479,603 -0.08(-2.99%)
Feb 18, 2005 2.634 2.740 2.550 2.721 4,037,041 +0.05(+1.83%)
Feb 17, 2005 2.767 2.767 2.645 2.672 2,578,729 -0.08(-2.96%)
Feb 16, 2005 2.753 2.767 2.705 2.753 2,939,106 +0.03(+1.00%)
Feb 15, 2005 2.851 2.851 2.656 2.726 2,348,833 -0.11(-3.92%)
Feb 14, 2005 2.859 2.889 2.797 2.838 3,696,630 -0.01(-0.38%)
Feb 11, 2005 2.916 2.957 2.734 2.848 5,490,874 +0.21(+8.14%)
Feb 10, 2005 2.577 2.889 2.485 2.634 32,802,850 +0.00(+0.10%)
Feb 09, 2005 2.686 2.713 2.604 2.631 1,107,696 -0.05(-2.02%)
Feb 08, 2005 2.721 2.726 2.672 2.686 1,702,875 -0.04(-1.30%)
Feb 07, 2005 2.631 2.794 2.604 2.721 1,716,249 +0.11(+4.37%)
Feb 04, 2005 2.360 2.686 2.360 2.607 1,805,590 +0.25(+10.46%)
Feb 03, 2005 2.252 2.371 2.252 2.360 170,454 +0.08(+3.57%)
Feb 02, 2005 2.252 2.306 2.211 2.279 232,458 +0.03(+1.20%)
Feb 01, 2005 2.347 2.347 2.252 2.252 101,778 -0.07(-3.04%)
Jan 31, 2005 2.338 2.347 2.322 2.322 176,138 -0.02(-1.04%)
Jan 28, 2005 2.298 2.347 2.287 2.347 152,705 +0.05(+2.37%)
Jan 27, 2005 2.246 2.309 2.238 2.292 178,822 +0.05(+2.05%)
Jan 26, 2005 2.216 2.279 2.170 2.246 349,148 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.062 2.197 882,268 -0.05(-2.41%)
Jan 24, 2005 2.279 2.333 2.224 2.252 201,456 -0.04(-1.78%)
Jan 21, 2005 2.322 2.360 2.279 2.292 76,306 -0.06(-2.65%)
Jan 20, 2005 2.252 2.387 2.211 2.355 148,410 +0.08(+3.33%)
Jan 19, 2005 2.333 2.336 2.265 2.279 92,526 -0.11(-4.55%)
Jan 18, 2005 2.279 2.469 2.197 2.387 297,418 +0.13(+5.77%)
Jan 14, 2005 2.360 2.374 2.252 2.257 191,650 -0.10(-4.37%)
Jan 13, 2005 2.482 2.482 2.211 2.360 544,488 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.482 2.509 57,321 -0.05(-2.12%)
Jan 11, 2005 2.550 2.631 2.523 2.564 175,504 +0.01(+0.53%)
Jan 10, 2005 2.474 2.550 2.455 2.550 117,773 +0.08(+3.07%)
Jan 07, 2005 2.645 2.645 2.469 2.474 248,593 -0.18(-6.94%)
Jan 06, 2005 2.653 2.713 2.631 2.658 132,102 +0.01(+0.51%)
Jan 05, 2005 2.661 2.713 2.618 2.645 256,050 -0.03(-1.02%)
Jan 04, 2005 2.767 2.781 2.645 2.672 177,495 -0.08(-2.96%)
Jan 03, 2005 2.848 2.876 2.726 2.753 230,629 -0.01(-0.49%)
Dec 31, 2004 2.781 2.848 2.753 2.767 387,430 +0.03(+1.09%)
Dec 30, 2004 2.577 2.781 2.564 2.737 619,298 +0.19(+7.34%)
Dec 29, 2004 2.550 2.672 2.526 2.550 697,816 +0.03(+1.08%)
Dec 28, 2004 2.523 2.536 2.498 2.523 137,130 +0.03(+1.09%)
Dec 27, 2004 2.577 2.577 2.496 2.496 98,424 -0.05(-2.13%)
Dec 23, 2004 2.496 2.577 2.485 2.550 433,508 +0.07(+2.62%)
Dec 22, 2004 2.686 2.686 2.482 2.485 368,998 -0.16(-6.15%)
Dec 21, 2004 2.618 2.713 2.618 2.648 607,871 +0.03(+1.14%)
Dec 20, 2004 2.482 2.726 2.482 2.618 625,565 +0.15(+6.04%)
Dec 17, 2004 2.469 2.523 2.455 2.469 118,330 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.553 524,191 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.482 1,141,647 +0.22(+9.71%)
Dec 14, 2004 1.872 2.306 1.872 2.262 535,250 +0.42(+22.65%)
Dec 13, 2004 1.845 1.845 1.831 1.845 53,819 -0.01(-0.73%)
Dec 10, 2004 1.818 1.858 1.807 1.858 453,783 +0.09(+5.38%)
Dec 09, 2004 1.826 1.826 1.763 1.763 58,980 -0.05(-2.98%)
Dec 08, 2004 1.818 1.831 1.780 1.818 111,694 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.818 1.818 59,718 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.891 94,000 +0.02(+1.01%)
Dec 03, 2004 1.820 1.872 1.820 1.872 16,219 +0.01(+0.73%)
Dec 02, 2004 1.899 1.899 1.818 1.858 60,823 -0.04(-2.14%)
Dec 01, 2004 1.899 1.899 1.885 1.899 25,435 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.899 112,063 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,902 +0.01(+0.29%)
Nov 26, 2004 1.899 1.899 1.899 1.899 12,902 +0.01(+0.72%)
Nov 24, 2004 1.994 1.994 1.885 1.885 75,569 -0.11(-5.44%)
Nov 23, 2004 2.070 2.070 1.994 1.994 58,612 -0.10(-4.79%)
Nov 22, 2004 2.048 2.097 2.048 2.094 137,499 +0.02(+0.92%)
Nov 19, 2004 2.075 2.089 2.075 2.075 20,643 +0.00(+0.00%)
Nov 18, 2004 2.062 2.089 2.040 2.075 108,377 +0.01(+0.66%)
Nov 17, 2004 2.040 2.062 2.040 2.062 18,431 +0.02(+1.06%)
Nov 16, 2004 2.035 2.048 2.007 2.040 170,307 +0.01(+0.27%)
Nov 15, 2004 1.994 2.035 1.967 2.035 296,747 +0.04(+2.04%)
Nov 12, 2004 1.980 1.994 1.967 1.994 26,172 +0.01(+0.68%)
Nov 11, 2004 1.926 1.980 1.926 1.980 118,330 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.926 1.931 67,459 +0.01(+0.28%)
Nov 09, 2004 1.940 1.980 1.899 1.926 238,503 +0.05(+2.90%)
Nov 08, 2004 1.885 1.899 1.858 1.872 26,172 +0.00(+0.00%)
Nov 05, 2004 1.845 1.931 1.845 1.872 67,090 +0.03(+1.47%)
Nov 04, 2004 1.853 1.853 1.845 1.845 4,054 -0.01(-0.44%)
Nov 03, 2004 1.777 1.899 1.777 1.853 54,188 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,753 -0.01(-0.74%)
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.