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, 2011 6.901 6.907 6.793 6.795 6,829,440 -0.17(-2.49%)
Oct 28, 2011 6.950 7.053 6.931 6.969 8,117,728 -0.02(-0.27%)
Oct 27, 2011 6.828 7.053 6.717 6.988 14,084,777 +0.39(+5.96%)
Oct 26, 2011 6.673 6.850 6.418 6.595 18,946,828 -0.04(-0.57%)
Oct 25, 2011 6.904 6.949 6.622 6.633 12,304,268 -0.32(-4.60%)
Oct 24, 2011 6.806 7.018 6.795 6.953 7,786,573 +0.14(+2.07%)
Oct 21, 2011 6.899 6.912 6.741 6.812 9,135,579 +0.00(+0.04%)
Oct 20, 2011 6.717 6.861 6.676 6.809 8,305,442 +0.08(+1.13%)
Oct 19, 2011 6.795 6.928 6.698 6.733 8,785,483 -0.07(-1.00%)
Oct 18, 2011 6.760 6.833 6.608 6.801 15,574,433 +0.04(+0.60%)
Oct 17, 2011 6.833 6.923 6.736 6.760 6,099,847 -0.15(-2.12%)
Oct 14, 2011 6.983 6.999 6.842 6.907 7,217,519 +0.02(+0.35%)
Oct 13, 2011 6.820 6.934 6.749 6.882 10,093,479 +0.02(+0.32%)
Oct 12, 2011 6.958 7.042 6.823 6.861 17,010,420 +0.06(+0.88%)
Oct 11, 2011 6.730 6.907 6.692 6.801 6,529,976 -0.01(-0.20%)
Oct 10, 2011 6.684 6.833 6.660 6.814 6,763,108 +0.27(+4.19%)
Oct 07, 2011 6.652 6.687 6.459 6.540 10,316,235 -0.09(-1.35%)
Oct 06, 2011 6.576 6.645 6.329 6.630 6,734,964 +0.15(+2.39%)
Oct 05, 2011 6.253 6.546 6.144 6.475 14,170,019 +0.25(+4.05%)
Oct 04, 2011 5.960 6.242 5.884 6.223 14,213,525 +0.17(+2.82%)
Oct 03, 2011 6.226 6.437 6.044 6.052 9,765,737 -0.23(-3.59%)
Sep 30, 2011 6.424 6.448 6.277 6.277 7,954,079 -0.25(-3.82%)
Sep 29, 2011 6.676 6.698 6.285 6.527 11,111,477 +0.02(+0.29%)
Sep 28, 2011 6.749 6.749 6.497 6.508 9,641,162 -0.29(-4.31%)
Sep 27, 2011 6.983 7.050 6.749 6.801 11,484,151 +0.02(+0.32%)
Sep 26, 2011 6.706 6.798 6.511 6.779 9,342,314 +0.16(+2.46%)
Sep 23, 2011 6.462 6.635 6.424 6.616 10,503,860 +0.11(+1.63%)
Sep 22, 2011 6.329 6.570 6.239 6.511 17,750,420 -0.05(-0.74%)
Sep 21, 2011 6.703 6.779 6.549 6.559 10,106,768 -0.14(-2.11%)
Sep 20, 2011 6.755 6.855 6.608 6.700 9,260,187 -0.02(-0.36%)
Sep 19, 2011 6.722 6.795 6.540 6.725 9,797,793 -0.13(-1.90%)
Sep 16, 2011 6.888 6.993 6.741 6.855 25,716,638 +0.04(+0.52%)
Sep 15, 2011 6.540 6.842 6.494 6.820 15,350,667 +0.37(+5.72%)
Sep 14, 2011 6.451 6.565 6.313 6.451 11,412,146 +0.06(+0.89%)
Sep 13, 2011 6.220 6.448 6.166 6.394 10,450,884 +0.20(+3.29%)
Sep 12, 2011 5.925 6.196 5.889 6.190 11,006,225 +0.15(+2.52%)
Sep 09, 2011 6.190 6.242 6.026 6.039 8,893,252 -0.24(-3.80%)
Sep 08, 2011 6.315 6.399 6.226 6.277 9,518,324 -0.11(-1.78%)
Sep 07, 2011 6.283 6.417 6.150 6.391 13,294,895 +0.51(+8.62%)
Sep 06, 2011 5.827 5.957 5.792 5.884 13,299,167 -0.24(-3.86%)
Sep 02, 2011 6.123 6.220 6.020 6.120 6,973,652 -0.16(-2.55%)
Sep 01, 2011 6.470 6.475 6.258 6.280 6,563,263 -0.15(-2.28%)
Aug 31, 2011 6.397 6.527 6.332 6.426 9,003,289 +0.07(+1.11%)
Aug 30, 2011 6.302 6.418 6.231 6.356 6,962,677 -0.01(-0.09%)
Aug 29, 2011 6.250 6.367 6.208 6.361 6,914,914 +0.20(+3.17%)
Aug 26, 2011 5.979 6.212 5.889 6.166 5,647,509 +0.13(+2.20%)
Aug 25, 2011 6.351 6.356 5.973 6.033 6,149,527 -0.22(-3.51%)
Aug 24, 2011 6.101 6.272 6.044 6.253 7,539,893 +0.19(+3.09%)
Aug 23, 2011 5.889 6.071 5.716 6.066 11,177,461 +0.37(+6.58%)
Aug 22, 2011 5.879 5.917 5.670 5.691 6,067,677 -0.06(-1.04%)
Aug 19, 2011 5.767 5.995 5.737 5.751 6,918,346 -0.11(-1.90%)
Aug 18, 2011 6.001 6.011 5.819 5.862 8,838,356 -0.34(-5.51%)
Aug 17, 2011 6.283 6.375 6.171 6.204 6,323,771 -0.03(-0.44%)
Aug 16, 2011 6.321 6.426 5.998 6.231 20,314,342 -0.18(-2.75%)
Aug 15, 2011 6.296 6.435 6.283 6.408 4,826,153 +0.18(+2.83%)
Aug 12, 2011 6.459 6.548 6.207 6.231 8,087,154 -0.15(-2.42%)
Aug 11, 2011 6.030 6.496 5.927 6.386 16,228,726 +0.56(+9.64%)
Aug 10, 2011 5.992 6.142 5.762 5.824 17,177,606 -0.31(-5.08%)
Aug 09, 2011 5.762 6.139 5.561 6.136 19,981,682 +0.60(+10.88%)
Aug 08, 2011 6.030 6.155 5.512 5.534 21,336,884 -0.65(-10.49%)
Aug 05, 2011 6.239 6.372 6.060 6.182 21,189,896 +0.10(+1.70%)
Aug 04, 2011 6.253 6.294 6.074 6.079 12,817,799 -0.29(-4.60%)
Aug 03, 2011 6.342 6.413 6.174 6.372 8,356,586 +0.03(+0.47%)
Aug 02, 2011 6.470 6.516 6.272 6.342 10,208,539 -0.22(-3.35%)
Aug 01, 2011 6.606 6.638 6.448 6.562 8,332,168 +0.03(+0.50%)
Jul 29, 2011 6.424 6.652 6.375 6.530 6,804,985 +0.02(+0.29%)
Jul 28, 2011 6.394 6.608 6.394 6.511 9,404,439 +0.14(+2.13%)
Jul 27, 2011 6.657 6.700 6.277 6.375 14,568,799 -0.21(-3.25%)
Jul 26, 2011 6.527 6.595 6.500 6.589 5,849,345 +0.04(+0.62%)
Jul 25, 2011 6.478 6.578 6.443 6.549 6,749,348 -0.02(-0.25%)
Jul 22, 2011 6.551 6.565 6.454 6.565 3,739,431 +0.10(+1.51%)
Jul 21, 2011 6.389 6.511 6.361 6.467 7,657,678 +0.12(+1.92%)
Jul 20, 2011 6.405 6.418 6.315 6.345 5,995,270 +0.01(+0.13%)
Jul 19, 2011 6.239 6.375 6.231 6.337 8,454,347 +0.16(+2.59%)
Jul 18, 2011 6.394 6.394 6.169 6.177 7,647,047 -0.25(-3.88%)
Jul 15, 2011 6.429 6.451 6.330 6.426 5,350,367 +0.04(+0.64%)
Jul 14, 2011 6.473 6.516 6.370 6.386 4,712,423 -0.08(-1.18%)
Jul 13, 2011 6.511 6.577 6.451 6.462 4,342,256 -0.02(-0.38%)
Jul 12, 2011 6.554 6.606 6.481 6.486 6,534,834 -0.06(-0.91%)
Jul 11, 2011 6.771 6.782 6.532 6.546 8,720,273 -0.34(-4.89%)
Jul 08, 2011 6.896 6.907 6.812 6.882 5,519,922 -0.11(-1.59%)
Jul 07, 2011 7.007 7.053 6.931 6.993 9,352,647 +0.05(+0.70%)
Jul 06, 2011 7.069 7.083 6.934 6.945 9,055,144 -0.18(-2.55%)
Jul 05, 2011 6.921 7.140 6.921 7.126 5,573,392 +0.04(+0.57%)
Jul 01, 2011 6.847 7.105 6.839 7.086 7,122,840 +0.22(+3.24%)
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%)
Apr 01, 2011 6.996 7.769 6.945 7.658 66,317,328 +0.65(+9.25%)
Mar 31, 2011 6.996 7.010 6.897 7.010 6,322,437 +0.01(+0.19%)
Mar 30, 2011 6.972 7.053 6.907 6.996 7,490,021 +0.01(+0.16%)
Mar 29, 2011 6.812 6.993 6.768 6.985 7,743,333 +0.13(+1.86%)
Mar 28, 2011 6.869 6.977 6.855 6.858 3,985,871 -0.01(-0.08%)
Mar 25, 2011 6.966 6.966 6.858 6.863 4,281,952 -0.08(-1.09%)
Mar 24, 2011 6.918 6.977 6.874 6.939 4,612,712 +0.07(+0.99%)
Mar 23, 2011 6.757 6.926 6.738 6.871 7,848,437 +0.05(+0.72%)
Mar 22, 2011 6.896 6.918 6.814 6.823 5,111,771 -0.06(-0.83%)
Mar 21, 2011 6.915 6.926 6.790 6.880 7,051,285 +0.15(+2.30%)
Mar 18, 2011 6.782 6.847 6.709 6.725 14,774,517 +0.06(+0.85%)
Mar 17, 2011 6.719 6.763 6.589 6.668 12,902,735 +0.02(+0.37%)
Mar 16, 2011 6.955 7.018 6.610 6.644 17,299,784 -0.36(-5.15%)
Mar 15, 2011 6.969 7.072 6.945 7.004 10,671,635 -0.15(-2.09%)
Mar 14, 2011 7.338 7.346 7.031 7.154 14,833,078 -0.22(-3.02%)
Mar 11, 2011 7.297 7.395 7.270 7.376 5,192,711 +0.06(+0.78%)
Mar 10, 2011 7.463 7.471 7.311 7.319 7,815,739 -0.21(-2.77%)
Mar 09, 2011 7.685 7.729 7.512 7.528 7,788,903 -0.17(-2.22%)
Mar 08, 2011 7.688 7.761 7.631 7.699 5,594,555 +0.04(+0.50%)
Mar 07, 2011 7.796 7.805 7.599 7.661 7,328,429 +0.06(+0.79%)
Mar 04, 2011 7.688 7.704 7.514 7.601 6,477,715 -0.10(-1.30%)
Mar 03, 2011 7.628 7.753 7.628 7.701 5,724,537 +0.15(+1.98%)
Mar 02, 2011 7.514 7.650 7.455 7.552 7,583,178 +0.04(+0.58%)
Mar 01, 2011 7.764 7.799 7.506 7.509 12,262,266 -0.25(-3.25%)
Feb 28, 2011 7.699 7.765 7.612 7.761 11,584,477 +0.05(+0.70%)
Feb 25, 2011 7.628 7.718 7.607 7.707 11,638,455 +0.11(+1.39%)
Feb 24, 2011 7.607 7.628 7.476 7.601 11,999,871 +0.01(+0.07%)
Feb 23, 2011 7.596 7.718 7.506 7.596 13,875,800 +0.00(+0.00%)
Feb 22, 2011 7.742 7.777 7.579 7.596 17,602,614 -0.30(-3.75%)
Feb 18, 2011 7.813 7.974 7.777 7.891 16,334,707 +0.10(+1.27%)
Feb 17, 2011 7.745 7.834 7.661 7.792 12,455,166 +0.07(+0.90%)
Feb 16, 2011 7.688 7.883 7.677 7.723 17,420,312 +0.05(+0.67%)
Feb 15, 2011 7.767 7.916 7.585 7.672 30,410,308 -0.37(-4.59%)
Feb 14, 2011 7.677 8.060 7.642 8.041 27,054,318 +0.41(+5.41%)
Feb 11, 2011 7.498 7.655 7.482 7.628 9,632,758 +0.08(+1.08%)
Feb 10, 2011 7.390 7.558 7.289 7.547 16,853,908 +0.07(+0.87%)
Feb 09, 2011 7.042 7.552 7.040 7.482 67,323,440 +0.47(+6.73%)
Feb 08, 2011 7.026 7.086 6.988 7.010 31,581,226 -0.25(-3.51%)
Feb 07, 2011 7.202 7.300 7.143 7.265 7,903,193 +0.06(+0.83%)
Feb 04, 2011 7.094 7.246 7.086 7.205 6,991,128 +0.11(+1.61%)
Feb 03, 2011 7.202 7.257 7.064 7.091 10,962,583 -0.10(-1.40%)
Feb 02, 2011 6.766 7.194 6.766 7.191 16,263,937 +0.32(+4.66%)
Feb 01, 2011 6.681 6.939 6.673 6.871 10,585,335 +0.23(+3.47%)
Jan 31, 2011 6.654 6.692 6.592 6.641 12,332,575 -0.01(-0.08%)
Jan 28, 2011 6.820 6.839 6.597 6.646 8,072,206 -0.19(-2.82%)
Jan 27, 2011 6.676 6.844 6.646 6.839 8,028,593 +0.19(+2.86%)
Jan 26, 2011 6.603 6.671 6.568 6.649 9,121,147 +0.06(+0.86%)
Jan 25, 2011 6.668 6.676 6.524 6.592 7,707,281 -0.07(-1.07%)
Jan 24, 2011 6.603 6.692 6.568 6.663 5,460,761 +0.07(+1.08%)
Jan 21, 2011 6.543 6.646 6.530 6.592 6,068,233 +0.08(+1.21%)
Jan 20, 2011 6.459 6.540 6.415 6.513 6,796,672 +0.06(+0.97%)
Jan 19, 2011 6.633 6.652 6.445 6.451 6,371,837 -0.17(-2.55%)
Jan 18, 2011 6.627 6.649 6.573 6.620 5,518,746 +0.01(+0.13%)
Jan 14, 2011 6.524 6.611 6.502 6.611 5,318,230 +0.07(+1.08%)
Jan 13, 2011 6.391 6.568 6.391 6.540 6,919,555 +0.04(+0.64%)
Jan 12, 2011 6.492 6.524 6.459 6.499 7,393,495 +0.05(+0.79%)
Jan 11, 2011 6.410 6.456 6.389 6.448 7,619,731 +0.08(+1.32%)
Jan 10, 2011 6.302 6.391 6.264 6.364 5,534,011 +0.02(+0.34%)
Jan 07, 2011 6.424 6.433 6.307 6.342 6,536,512 -0.05(-0.72%)
Jan 06, 2011 6.408 6.437 6.340 6.389 7,223,601 -0.03(-0.42%)
Jan 05, 2011 6.475 6.494 6.416 6.416 8,164,909 -0.07(-1.13%)
Jan 04, 2011 6.540 6.588 6.475 6.489 7,226,889 -0.05(-0.79%)
Jan 03, 2011 6.508 6.589 6.497 6.540 5,006,361 +0.10(+1.60%)
Dec 31, 2010 6.429 6.483 6.414 6.437 3,237,770 -0.02(-0.25%)
Dec 30, 2010 6.475 6.508 6.432 6.454 3,441,648 -0.05(-0.75%)
Dec 29, 2010 6.462 6.505 6.424 6.502 8,094,700 +0.04(+0.67%)
Dec 28, 2010 6.497 6.538 6.448 6.459 6,502,428 -0.04(-0.54%)
Dec 27, 2010 6.432 6.508 6.416 6.494 3,700,673 +0.03(+0.50%)
Dec 23, 2010 6.348 6.494 6.313 6.462 5,203,866 -0.09(-1.41%)
Dec 22, 2010 6.554 6.584 6.497 6.554 5,541,830 +0.00(+0.00%)
Dec 21, 2010 6.389 6.603 6.353 6.554 12,604,812 +0.18(+2.85%)
Dec 20, 2010 6.375 6.389 6.337 6.372 6,760,388 -0.00(-0.04%)
Dec 17, 2010 6.304 6.408 6.302 6.375 13,047,304 +0.01(+0.17%)
Dec 16, 2010 6.115 6.559 6.115 6.364 29,384,182 +0.25(+4.13%)
Dec 15, 2010 6.049 6.173 6.041 6.112 6,490,761 +0.01(+0.22%)
Dec 14, 2010 6.153 6.182 6.093 6.098 3,858,381 -0.06(-1.01%)
Dec 13, 2010 6.237 6.237 6.150 6.161 6,335,136 -0.04(-0.57%)
Dec 10, 2010 6.142 6.207 6.030 6.196 8,608,626 +0.06(+0.93%)
Dec 09, 2010 6.180 6.199 6.106 6.139 8,350,360 -0.01(-0.22%)
Dec 08, 2010 6.139 6.215 6.120 6.153 8,562,894 +0.00(+0.04%)
Dec 07, 2010 6.256 6.269 6.144 6.150 7,676,139 -0.04(-0.61%)
Dec 06, 2010 6.112 6.189 6.098 6.188 5,703,846 +0.05(+0.78%)
Dec 03, 2010 6.139 6.212 6.060 6.140 12,444,144 -0.17(-2.66%)
Dec 02, 2010 6.101 6.323 6.079 6.307 15,086,846 +0.18(+3.01%)
Dec 01, 2010 5.881 6.144 5.881 6.123 16,033,411 +0.30(+5.12%)
Nov 30, 2010 5.775 5.846 5.724 5.824 15,315,386 -0.00(-0.05%)
Nov 29, 2010 5.805 5.830 5.710 5.827 8,552,240 -0.01(-0.14%)
Nov 26, 2010 5.781 5.898 5.756 5.835 3,756,255 -0.00(-0.03%)
Nov 24, 2010 5.792 5.837 5.837 5.837 8,206,281 +0.08(+1.31%)
Nov 23, 2010 5.778 5.854 5.751 5.762 9,566,622 -0.09(-1.53%)
Nov 22, 2010 5.917 5.941 5.830 5.851 5,228,041 -0.11(-1.76%)
Nov 19, 2010 5.906 5.984 5.841 5.957 6,365,559 +0.03(+0.58%)
Nov 18, 2010 5.808 5.941 5.796 5.922 6,506,756 +0.16(+2.73%)
Nov 17, 2010 5.786 5.797 5.735 5.765 5,809,632 -0.01(-0.14%)
Nov 16, 2010 5.811 5.861 5.737 5.773 10,800,511 -0.08(-1.39%)
Nov 15, 2010 5.862 5.938 5.851 5.854 7,101,909 +0.02(+0.33%)
Nov 12, 2010 5.846 5.915 5.800 5.835 5,330,881 -0.06(-1.06%)
Nov 11, 2010 5.873 5.935 5.857 5.898 6,692,977 -0.04(-0.73%)
Nov 10, 2010 5.911 5.941 5.832 5.941 6,718,279 +0.05(+0.83%)
Nov 09, 2010 5.968 5.998 5.868 5.892 9,401,247 -0.08(-1.27%)
Nov 08, 2010 5.982 6.028 5.960 5.968 5,001,020 -0.05(-0.90%)
Nov 05, 2010 5.938 6.055 5.927 6.022 8,456,931 +0.08(+1.42%)
Nov 04, 2010 5.887 5.952 5.824 5.938 9,258,930 +0.10(+1.77%)
Nov 03, 2010 5.827 5.860 5.756 5.835 8,647,461 +0.00(+0.05%)
Nov 02, 2010 5.786 5.851 5.754 5.832 8,877,807 +0.11(+1.85%)
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.