Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 5.827 5.860 5.632 5.832 5,164,950 -0.02(-0.28%)
Nov 26, 2008 5.086 5.903 4.972 5.849 15,059,815 +0.66(+12.76%)
Nov 25, 2008 5.048 5.347 4.940 5.187 24,195,534 +0.07(+1.32%)
Nov 24, 2008 4.593 5.181 4.495 5.119 22,812,060 +0.55(+12.05%)
Nov 21, 2008 4.408 4.590 4.058 4.568 26,503,822 +0.29(+6.85%)
Nov 20, 2008 4.587 4.883 4.245 4.275 28,846,476 -0.35(-7.51%)
Nov 19, 2008 5.214 5.236 4.620 4.623 23,422,154 -0.71(-13.28%)
Nov 18, 2008 5.512 5.765 5.157 5.331 20,020,900 -0.24(-4.29%)
Nov 17, 2008 5.748 5.949 5.567 5.569 13,777,586 -0.37(-6.26%)
Nov 14, 2008 6.429 6.657 5.917 5.941 18,012,194 -0.63(-9.62%)
Nov 13, 2008 6.451 6.573 5.417 6.573 29,758,058 +0.18(+2.89%)
Nov 12, 2008 6.996 7.137 6.351 6.389 14,887,259 -0.75(-10.49%)
Nov 11, 2008 7.107 7.392 6.703 7.137 10,956,084 +0.04(+0.57%)
Nov 10, 2008 7.563 7.636 6.947 7.097 9,652,752 -0.32(-4.32%)
Nov 07, 2008 7.693 7.921 7.145 7.417 11,611,984 -0.33(-4.27%)
Nov 06, 2008 8.665 8.681 7.677 7.748 12,125,364 -1.04(-11.88%)
Nov 05, 2008 8.909 9.207 8.770 8.792 13,518,937 -0.24(-2.64%)
Nov 04, 2008 8.730 9.080 8.651 9.031 11,436,387 +0.52(+6.12%)
Nov 03, 2008 8.629 8.854 8.369 8.510 7,126,710 -0.30(-3.36%)
Oct 31, 2008 8.407 8.887 8.239 8.806 8,288,389 +0.31(+3.67%)
Oct 30, 2008 8.637 8.735 8.285 8.494 7,857,420 +0.20(+2.45%)
Oct 29, 2008 7.951 8.608 7.810 8.290 17,595,090 +0.34(+4.23%)
Oct 28, 2008 7.455 7.981 6.904 7.954 14,971,741 +0.74(+10.31%)
Oct 27, 2008 7.463 7.864 7.202 7.210 15,491,248 -0.52(-6.70%)
Oct 24, 2008 7.417 8.206 7.289 7.729 15,523,065 -0.44(-5.38%)
Oct 23, 2008 8.133 8.545 7.707 8.168 22,315,646 -0.16(-1.95%)
Oct 22, 2008 8.730 8.879 8.043 8.331 24,855,904 -0.65(-7.19%)
Oct 21, 2008 8.949 9.462 8.751 8.976 108,882,776 -0.09(-1.05%)
Oct 20, 2008 8.654 9.074 8.559 9.071 17,168,876 +0.66(+7.91%)
Oct 17, 2008 7.970 8.936 7.967 8.407 24,991,332 +0.79(+10.32%)
Oct 16, 2008 7.257 7.620 6.817 7.620 13,507,598 +0.36(+5.01%)
Oct 15, 2008 7.813 8.130 7.224 7.257 8,415,722 -0.97(-11.77%)
Oct 14, 2008 8.404 8.521 7.851 8.225 13,320,924 +0.08(+0.97%)
Oct 13, 2008 7.493 8.155 7.471 8.146 13,098,050 +1.13(+16.08%)
Oct 10, 2008 6.364 7.449 6.174 7.018 17,789,122 +0.30(+4.53%)
Oct 09, 2008 7.585 7.650 6.570 6.714 17,522,614 -0.61(-8.33%)
Oct 08, 2008 7.254 7.867 7.007 7.324 11,559,130 -0.16(-2.10%)
Oct 07, 2008 8.127 8.380 7.352 7.482 11,870,608 -0.51(-6.41%)
Oct 06, 2008 8.271 8.431 7.400 7.994 13,316,943 -0.53(-6.21%)
Oct 03, 2008 8.705 9.210 8.388 8.523 7,542,957 -0.02(-0.29%)
Oct 02, 2008 8.911 8.911 8.494 8.548 6,301,178 -0.28(-3.20%)
Oct 01, 2008 8.830 8.830 8.098 8.830 8,170,365 +0.54(+6.48%)
Sep 30, 2008 8.041 8.608 7.881 8.293 9,978,525 +0.43(+5.41%)
Sep 29, 2008 8.656 8.952 7.867 7.867 10,255,193 -0.98(-11.04%)
Sep 26, 2008 8.675 9.001 8.431 8.844 8,811,387 +0.11(+1.24%)
Sep 25, 2008 8.613 8.898 8.545 8.735 9,248,343 +0.23(+2.68%)
Sep 24, 2008 9.451 9.451 8.488 8.507 8,806,440 -0.44(-4.97%)
Sep 23, 2008 9.302 9.587 8.911 8.952 9,039,853 -0.21(-2.28%)
Sep 22, 2008 9.644 9.755 9.128 9.161 10,167,883 -1.36(-12.96%)
Sep 19, 2008 9.495 10.53 8.985 10.53 18,940,122 +1.57(+17.47%)
Sep 18, 2008 7.894 9.229 7.729 8.960 38,890,356 +1.16(+14.85%)
Sep 17, 2008 7.685 8.176 7.598 7.802 30,646,778 +0.07(+0.95%)
Sep 16, 2008 7.596 7.856 7.352 7.729 21,225,742 -0.07(-0.90%)
Sep 15, 2008 8.000 8.480 7.783 7.799 12,557,550 -0.68(-8.00%)
Sep 12, 2008 8.410 8.613 8.304 8.477 9,502,447 -0.01(-0.13%)
Sep 11, 2008 8.138 8.491 7.897 8.488 11,979,431 +0.13(+1.56%)
Sep 10, 2008 8.461 8.542 8.144 8.358 12,544,471 -0.05(-0.61%)
Sep 09, 2008 8.979 9.028 8.388 8.410 14,634,707 -0.65(-7.19%)
Sep 08, 2008 8.993 9.112 8.561 9.061 13,162,660 +0.32(+3.66%)
Sep 05, 2008 8.561 8.768 8.274 8.740 10,733,413 +0.15(+1.77%)
Sep 04, 2008 8.928 9.139 8.572 8.589 11,684,394 -0.46(-5.10%)
Sep 03, 2008 8.976 9.183 8.863 9.050 10,434,480 +0.04(+0.45%)
Sep 02, 2008 8.976 9.223 8.898 9.009 10,762,554 +0.14(+1.59%)
Aug 29, 2008 8.963 8.993 8.740 8.868 8,273,087 -0.13(-1.45%)
Aug 28, 2008 8.599 9.012 8.575 8.998 10,881,046 +0.46(+5.34%)
Aug 27, 2008 8.534 8.559 8.325 8.542 9,872,902 +0.07(+0.86%)
Aug 26, 2008 8.399 8.574 8.301 8.469 10,130,578 +0.07(+0.77%)
Aug 25, 2008 8.439 8.627 8.391 8.404 7,403,330 -0.24(-2.82%)
Aug 22, 2008 8.496 8.656 8.464 8.648 8,908,374 +0.24(+2.91%)
Aug 21, 2008 8.599 8.667 8.363 8.404 11,894,583 -0.32(-3.70%)
Aug 20, 2008 8.635 8.732 8.388 8.727 10,898,880 +0.20(+2.32%)
Aug 19, 2008 8.640 8.673 8.415 8.529 12,620,081 -0.15(-1.78%)
Aug 18, 2008 9.259 9.316 8.648 8.684 9,707,048 -0.64(-6.89%)
Aug 15, 2008 9.240 9.438 9.099 9.326 10,040,208 +0.09(+1.00%)
Aug 14, 2008 8.727 9.237 8.727 9.234 10,244,488 +0.52(+5.98%)
Aug 13, 2008 8.673 8.873 8.499 8.713 9,785,938 +0.01(+0.09%)
Aug 12, 2008 9.033 9.196 8.556 8.705 17,679,952 -0.38(-4.15%)
Aug 11, 2008 9.090 9.291 8.895 9.082 15,162,777 -0.07(-0.74%)
Aug 08, 2008 8.521 9.183 8.410 9.150 18,332,350 +0.63(+7.42%)
Aug 07, 2008 8.353 8.789 8.141 8.518 23,433,626 +0.14(+1.65%)
Aug 06, 2008 7.601 8.545 7.533 8.380 31,742,542 +1.21(+16.92%)
Aug 05, 2008 7.072 7.246 7.053 7.167 16,187,347 +0.18(+2.60%)
Aug 04, 2008 7.289 7.365 6.966 6.985 12,121,317 -0.39(-5.33%)
Aug 01, 2008 7.541 7.586 7.121 7.379 10,253,000 -0.15(-2.05%)
Jul 31, 2008 7.509 7.674 7.446 7.533 7,232,039 -0.09(-1.24%)
Jul 30, 2008 7.669 7.802 7.335 7.628 11,236,726 -0.06(-0.74%)
Jul 29, 2008 7.685 7.688 7.200 7.685 12,211,266 +0.42(+5.79%)
Jul 28, 2008 7.720 7.867 7.219 7.265 11,524,777 -0.56(-7.14%)
Jul 25, 2008 7.704 7.948 7.536 7.824 11,349,932 +0.29(+3.85%)
Jul 24, 2008 8.152 8.255 7.517 7.533 12,945,750 -0.71(-8.65%)
Jul 23, 2008 7.867 8.306 7.758 8.247 16,017,069 +0.31(+3.93%)
Jul 22, 2008 7.029 7.946 7.004 7.935 17,999,934 +0.84(+11.90%)
Jul 21, 2008 7.482 7.531 7.053 7.091 12,664,464 -0.37(-4.91%)
Jul 18, 2008 7.390 7.552 7.167 7.457 11,659,217 -0.04(-0.47%)
Jul 17, 2008 7.436 7.864 7.246 7.493 19,014,500 +0.10(+1.40%)
Jul 16, 2008 6.736 7.422 6.589 7.390 18,781,272 +0.79(+12.05%)
Jul 15, 2008 6.437 6.888 6.215 6.595 22,342,780 +0.04(+0.58%)
Jul 14, 2008 7.362 7.379 6.549 6.557 20,734,340 -0.04(-0.66%)
Jul 11, 2008 6.426 6.928 6.348 6.600 15,136,777 +0.17(+2.66%)
Jul 10, 2008 6.511 6.611 6.174 6.429 15,100,379 -0.12(-1.78%)
Jul 09, 2008 6.901 7.007 6.527 6.546 15,260,058 -0.33(-4.78%)
Jul 08, 2008 6.587 6.874 6.399 6.874 20,972,922 +0.25(+3.85%)
Jul 07, 2008 6.836 7.004 6.489 6.619 13,540,450 -0.15(-2.17%)
Jul 04, 2008 7.273 7.273 6.733 6.766 6,583,615 +0.00(+0.00%)
Jul 03, 2008 7.273 7.273 6.733 6.766 6,583,615 -0.14(-2.04%)
Jul 02, 2008 7.002 7.181 6.874 6.907 11,417,661 -0.17(-2.34%)
Jul 01, 2008 7.083 7.208 6.795 7.072 22,680,228 -0.13(-1.81%)
Jun 30, 2008 7.677 7.729 7.181 7.202 17,178,870 -0.47(-6.12%)
Jun 27, 2008 7.718 7.938 7.541 7.672 15,452,122 -0.08(-1.02%)
Jun 26, 2008 8.155 8.192 7.734 7.750 12,229,830 -0.51(-6.17%)
Jun 25, 2008 8.146 8.420 8.035 8.260 10,425,909 +0.38(+4.86%)
Jun 24, 2008 7.840 8.081 7.745 7.878 12,096,817 -0.07(-0.92%)
Jun 23, 2008 8.309 8.309 7.910 7.951 8,935,910 -0.27(-3.30%)
Jun 20, 2008 8.515 8.515 8.152 8.222 9,074,873 -0.30(-3.47%)
Jun 19, 2008 8.491 8.518 8.260 8.518 6,371,310 +0.05(+0.61%)
Jun 18, 2008 8.608 8.665 8.374 8.466 7,870,481 -0.21(-2.47%)
Jun 17, 2008 8.955 9.042 8.654 8.681 7,530,677 -0.26(-2.88%)
Jun 16, 2008 8.814 9.012 8.684 8.938 8,464,134 +0.18(+2.01%)
Jun 13, 2008 8.274 8.762 8.274 8.762 8,992,454 +0.23(+2.64%)
Jun 12, 2008 8.673 8.732 8.399 8.537 13,196,511 -0.03(-0.32%)
Jun 11, 2008 8.803 8.873 8.556 8.564 14,085,956 -0.15(-1.71%)
Jun 10, 2008 8.627 8.792 8.575 8.713 12,237,210 -0.00(-0.03%)
Jun 09, 2008 8.816 8.981 8.608 8.716 9,285,928 -0.09(-1.02%)
Jun 06, 2008 8.979 9.028 8.787 8.806 13,616,701 -0.19(-2.08%)
Jun 05, 2008 8.838 9.023 8.730 8.993 15,188,319 +0.24(+2.73%)
Jun 04, 2008 8.952 9.137 8.673 8.754 12,935,329 -0.28(-3.06%)
Jun 03, 2008 9.183 9.223 8.974 9.031 15,479,352 -0.11(-1.22%)
Jun 02, 2008 9.495 9.568 9.080 9.142 13,807,221 -0.36(-3.80%)
May 30, 2008 9.709 9.807 9.476 9.503 13,934,099 +0.17(+1.77%)
May 29, 2008 9.169 9.408 9.161 9.337 8,499,511 +0.12(+1.26%)
May 28, 2008 9.093 9.278 9.044 9.221 10,129,700 +0.18(+2.01%)
May 27, 2008 9.169 9.223 8.963 9.039 12,595,180 -0.08(-0.89%)
May 26, 2008 9.169 9.405 9.023 9.120 18,183,022 +0.00(+0.00%)
May 23, 2008 9.169 9.405 9.023 9.120 18,180,810 +0.19(+2.10%)
May 22, 2008 8.968 9.050 8.768 8.933 16,194,192 -0.02(-0.21%)
May 21, 2008 9.519 9.592 8.911 8.952 19,737,118 -0.59(-6.14%)
May 20, 2008 9.820 9.836 9.457 9.538 14,280,929 -0.30(-3.06%)
May 19, 2008 10.17 10.25 9.779 9.839 14,904,783 -0.33(-3.28%)
May 16, 2008 10.27 10.34 10.15 10.17 5,539,172 -0.13(-1.29%)
May 15, 2008 10.21 10.35 10.21 10.31 7,851,950 +0.09(+0.90%)
May 14, 2008 10.32 10.47 10.18 10.21 8,842,463 -0.02(-0.16%)
May 13, 2008 10.40 10.44 10.07 10.23 8,320,891 -0.15(-1.49%)
May 12, 2008 10.37 10.42 10.15 10.38 9,390,638 -0.01(-0.08%)
May 09, 2008 10.43 10.58 10.39 10.39 15,405,848 -0.23(-2.15%)
May 08, 2008 10.75 10.76 10.50 10.62 23,907,512 -0.13(-1.19%)
May 07, 2008 10.70 10.85 10.60 10.75 19,961,298 +0.09(+0.89%)
May 06, 2008 10.31 10.65 10.31 10.65 10,237,292 +0.34(+3.32%)
May 05, 2008 10.31 10.39 10.26 10.31 9,470,055 -0.05(-0.52%)
May 02, 2008 10.27 10.40 10.11 10.37 7,654,441 +0.20(+1.97%)
May 01, 2008 9.888 10.17 9.698 10.16 10,764,640 +0.28(+2.80%)
Apr 30, 2008 10.37 10.37 9.820 9.888 10,841,020 -0.42(-4.08%)
Apr 29, 2008 10.30 10.40 10.10 10.31 8,605,190 -0.07(-0.71%)
Apr 28, 2008 10.04 10.45 10.00 10.38 9,839,821 +0.39(+3.85%)
Apr 25, 2008 10.36 10.39 9.839 9.996 12,928,388 -0.23(-2.23%)
Apr 24, 2008 10.27 10.38 10.07 10.22 9,829,621 +0.09(+0.86%)
Apr 23, 2008 10.53 10.54 10.09 10.14 13,202,852 -0.34(-3.24%)
Apr 22, 2008 10.71 10.76 10.38 10.48 8,197,703 -0.29(-2.67%)
Apr 21, 2008 10.86 10.97 10.72 10.76 7,808,525 -0.25(-2.29%)
Apr 18, 2008 11.39 11.46 11.00 11.02 7,772,672 -0.16(-1.43%)
Apr 17, 2008 10.69 11.25 10.66 11.18 11,526,152 +0.45(+4.22%)
Apr 16, 2008 10.57 10.79 10.50 10.72 8,401,393 +0.25(+2.36%)
Apr 15, 2008 10.51 10.56 10.28 10.48 8,321,625 +0.10(+0.97%)
Apr 14, 2008 10.27 10.39 10.07 10.38 8,300,849 +0.03(+0.26%)
Apr 11, 2008 10.33 10.49 10.05 10.35 14,673,195 -0.20(-1.85%)
Apr 10, 2008 10.63 10.86 10.53 10.54 6,979,288 -0.12(-1.17%)
Apr 09, 2008 10.87 10.99 10.59 10.67 8,145,685 -0.26(-2.38%)
Apr 08, 2008 11.01 11.17 10.86 10.93 4,788,685 -0.06(-0.57%)
Apr 07, 2008 11.17 11.26 10.88 10.99 5,280,209 -0.09(-0.83%)
Apr 04, 2008 11.37 11.42 10.95 11.08 7,555,136 -0.13(-1.18%)
Apr 03, 2008 11.26 11.47 11.02 11.22 6,951,143 -0.09(-0.82%)
Apr 02, 2008 11.03 11.44 10.98 11.31 5,287,390 +0.17(+1.48%)
Apr 01, 2008 10.59 11.15 10.59 11.14 7,852,237 +0.66(+6.26%)
Mar 31, 2008 10.49 10.67 10.33 10.49 7,842,284 -0.04(-0.33%)
Mar 28, 2008 10.55 10.86 10.47 10.52 4,597,720 -0.17(-1.55%)
Mar 27, 2008 11.42 11.43 10.67 10.69 7,249,612 -0.62(-5.45%)
Mar 26, 2008 11.17 11.41 11.07 11.30 6,068,705 -0.01(-0.07%)
Mar 25, 2008 11.22 11.55 11.12 11.31 6,792,005 +0.09(+0.82%)
Mar 24, 2008 10.78 11.46 10.75 11.22 9,053,072 +0.46(+4.23%)
Mar 21, 2008 10.24 10.77 10.16 10.76 8,242,513 +0.00(+0.00%)
Mar 20, 2008 10.24 10.77 10.16 10.76 8,242,513 +0.48(+4.70%)
Mar 19, 2008 10.75 10.83 10.22 10.28 9,696,236 -0.43(-4.03%)
Mar 18, 2008 10.11 10.76 10.11 10.71 11,168,939 +0.93(+9.51%)
Mar 17, 2008 9.912 10.58 9.533 9.782 14,274,485 -0.70(-6.65%)
Mar 14, 2008 10.90 11.05 10.40 10.48 12,498,322 -0.50(-4.55%)
Mar 13, 2008 10.53 11.18 10.23 10.98 10,172,919 +0.47(+4.49%)
Mar 12, 2008 10.61 10.85 10.48 10.51 7,613,346 -0.10(-0.92%)
Mar 11, 2008 9.891 10.60 9.883 10.60 11,483,535 +0.88(+9.01%)
Mar 10, 2008 10.16 10.21 9.714 9.728 18,117,948 -0.52(-5.11%)
Mar 07, 2008 10.38 10.79 10.08 10.25 15,103,320 -0.27(-2.58%)
Mar 06, 2008 11.01 11.07 10.31 10.52 12,264,205 -0.43(-3.89%)
Mar 05, 2008 10.81 11.11 10.75 10.95 7,860,310 +0.21(+1.97%)
Mar 04, 2008 11.01 11.04 10.46 10.74 10,916,659 -0.19(-1.71%)
Mar 03, 2008 11.29 11.39 10.75 10.92 9,304,566 -0.34(-2.99%)
Feb 29, 2008 11.57 11.66 11.05 11.26 20,767,782 -0.37(-3.17%)
Feb 28, 2008 11.34 11.68 11.22 11.63 14,928,958 +0.35(+3.10%)
Feb 27, 2008 11.20 11.45 11.08 11.28 7,132,483 +0.13(+1.17%)
Feb 26, 2008 11.01 11.31 10.82 11.15 10,013,940 +0.14(+1.26%)
Feb 25, 2008 10.96 11.10 10.67 11.01 9,326,879 +0.05(+0.47%)
Feb 22, 2008 10.80 10.99 10.64 10.96 7,082,405 +0.12(+1.10%)
Feb 21, 2008 10.81 11.04 10.53 10.84 28,163,896 +0.23(+2.20%)
Feb 20, 2008 10.82 10.91 10.48 10.61 23,208,306 -0.64(-5.72%)
Feb 19, 2008 11.55 11.56 11.15 11.25 8,382,847 +0.00(+0.00%)
Feb 18, 2008 11.39 11.50 10.96 11.25 6,127,347 +0.00(+0.00%)
Feb 15, 2008 11.39 11.50 10.96 11.25 6,126,978 -0.21(-1.82%)
Feb 14, 2008 11.62 11.65 11.44 11.46 9,537,662 +0.01(+0.07%)
Feb 13, 2008 11.26 11.46 11.05 11.45 8,782,225 +0.12(+1.10%)
Feb 12, 2008 11.25 11.48 11.11 11.33 5,897,583 +0.17(+1.56%)
Feb 11, 2008 11.04 11.31 10.78 11.15 5,012,801 +0.09(+0.83%)
Feb 08, 2008 10.79 11.17 10.79 11.06 5,287,265 +0.19(+1.72%)
Feb 07, 2008 10.89 11.15 10.78 10.87 11,703,025 -0.02(-0.20%)
Feb 06, 2008 11.37 11.63 10.84 10.89 11,210,328 -0.51(-4.45%)
Feb 05, 2008 12.21 12.37 11.31 11.40 11,856,187 -0.99(-7.97%)
Feb 04, 2008 12.48 12.53 12.28 12.39 7,082,350 -0.04(-0.35%)
Feb 01, 2008 12.48 12.64 12.30 12.43 8,145,128 -0.12(-0.95%)
Jan 31, 2008 11.39 12.61 11.24 12.55 12,994,723 +0.44(+3.63%)
Jan 30, 2008 12.23 12.74 11.98 12.11 12,520,259 -0.23(-1.85%)
Jan 29, 2008 12.13 12.40 11.92 12.34 7,822,179 +0.39(+3.22%)
Jan 28, 2008 11.68 11.98 11.28 11.96 6,527,576 +0.30(+2.54%)
Jan 25, 2008 12.09 12.26 11.53 11.66 8,918,235 -0.26(-2.18%)
Jan 24, 2008 11.43 12.12 11.33 11.92 13,793,342 +0.66(+5.88%)
Jan 23, 2008 10.46 11.31 10.31 11.26 10,376,395 +0.40(+3.72%)
Jan 22, 2008 9.519 10.98 9.427 10.85 16,307,030 +0.69(+6.84%)
Jan 21, 2008 10.34 10.49 9.948 10.16 11,466,961 +0.00(+0.00%)
Jan 18, 2008 10.34 10.49 9.948 10.16 11,466,961 -0.08(-0.82%)
Jan 17, 2008 11.21 11.34 10.10 10.24 14,827,710 -0.84(-7.59%)
Jan 16, 2008 11.86 11.87 10.81 11.08 18,884,410 -0.90(-7.51%)
Jan 15, 2008 12.42 12.42 11.92 11.98 7,534,010 -0.64(-5.09%)
Jan 14, 2008 12.58 12.63 12.45 12.63 6,907,991 +0.12(+0.98%)
Jan 11, 2008 12.38 12.66 12.18 12.51 5,335,706 +0.02(+0.17%)
Jan 10, 2008 12.14 12.61 11.99 12.48 6,628,647 +0.34(+2.77%)
Jan 09, 2008 11.87 12.19 11.63 12.15 9,108,499 +0.34(+2.90%)
Jan 08, 2008 12.15 12.55 11.74 11.81 6,455,406 -0.56(-4.50%)
Jan 07, 2008 12.10 12.42 11.56 12.36 11,028,715 +0.25(+2.08%)
Jan 04, 2008 12.62 12.67 12.03 12.11 6,862,963 -0.73(-5.68%)
Jan 03, 2008 13.06 13.16 12.77 12.84 5,233,519 -0.24(-1.87%)
Jan 02, 2008 13.51 13.54 13.02 13.08 5,751,075 -0.34(-2.55%)
Jan 01, 2008 13.41 13.51 13.36 13.43 5,344,144 +0.00(+0.00%)
Dec 31, 2007 13.41 13.51 13.36 13.43 5,344,144 +0.10(+0.75%)
Dec 28, 2007 13.21 13.42 13.14 13.32 4,055,955 +0.14(+1.05%)
Dec 27, 2007 13.56 13.56 13.16 13.19 3,867,431 -0.38(-2.78%)
Dec 26, 2007 13.35 13.56 13.27 13.56 5,239,195 +0.27(+2.06%)
Dec 24, 2007 13.31 13.37 13.08 13.29 2,509,408 +0.08(+0.59%)
Dec 21, 2007 13.20 13.34 13.00 13.21 7,603,205 +0.26(+1.97%)
Dec 20, 2007 12.70 12.97 12.64 12.96 4,146,038 +0.34(+2.71%)
Dec 19, 2007 12.44 12.77 12.42 12.61 5,758,636 +0.25(+2.00%)
Dec 18, 2007 12.81 12.91 12.30 12.37 6,827,401 -0.34(-2.65%)
Dec 17, 2007 12.62 12.89 12.54 12.70 8,293,399 +0.02(+0.17%)
Dec 14, 2007 12.64 12.74 12.48 12.68 5,743,728 +0.02(+0.13%)
Dec 13, 2007 12.31 12.69 12.21 12.67 6,290,672 +0.36(+2.89%)
Dec 12, 2007 12.61 12.74 12.11 12.31 8,526,484 -0.10(-0.81%)
Dec 11, 2007 12.94 12.98 12.34 12.41 8,715,993 -0.52(-4.05%)
Dec 10, 2007 12.56 13.05 12.47 12.93 14,473,217 +0.51(+4.10%)
Dec 07, 2007 12.10 12.51 12.08 12.42 9,959,010 +0.44(+3.64%)
Dec 06, 2007 11.92 12.19 11.91 11.99 9,951,077 +0.08(+0.68%)
Dec 05, 2007 11.83 11.92 11.77 11.91 7,026,314 +0.18(+1.50%)
Dec 04, 2007 11.80 11.91 11.69 11.73 6,547,998 -0.07(-0.62%)
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.