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 (%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
Dec 01, 2008 5.649 5.695 5.077 5.098 13,469,232 -0.73(-12.56%)
Nov 28, 2008 5.825 5.858 5.630 5.831 5,166,477 -0.02(-0.28%)
Nov 26, 2008 5.085 5.901 4.971 5.847 15,064,268 +0.66(+12.76%)
Nov 25, 2008 5.047 5.345 4.938 5.185 24,202,688 +0.07(+1.32%)
Nov 24, 2008 4.591 5.180 4.494 5.117 22,818,808 +0.55(+12.05%)
Nov 21, 2008 4.407 4.589 4.057 4.567 26,511,660 +0.29(+6.85%)
Nov 20, 2008 4.586 4.881 4.244 4.274 28,855,008 -0.35(-7.51%)
Nov 19, 2008 5.212 5.234 4.618 4.621 23,429,082 -0.71(-13.28%)
Nov 18, 2008 5.511 5.763 5.155 5.329 20,026,822 -0.24(-4.29%)
Nov 17, 2008 5.747 5.947 5.565 5.568 13,781,661 -0.37(-6.26%)
Nov 14, 2008 6.427 6.655 5.915 5.939 18,017,522 -0.63(-9.62%)
Nov 13, 2008 6.449 6.571 5.416 6.571 29,766,858 +0.18(+2.89%)
Nov 12, 2008 6.994 7.135 6.349 6.387 14,891,661 -0.75(-10.49%)
Nov 11, 2008 7.105 7.390 6.701 7.135 10,959,324 +0.04(+0.57%)
Nov 10, 2008 7.561 7.634 6.945 7.094 9,655,607 -0.32(-4.32%)
Nov 07, 2008 7.691 7.919 7.143 7.414 11,615,418 -0.33(-4.27%)
Nov 06, 2008 8.662 8.678 7.675 7.745 12,128,950 -1.04(-11.88%)
Nov 05, 2008 8.906 9.204 8.768 8.789 13,522,935 -0.24(-2.64%)
Nov 04, 2008 8.727 9.077 8.648 9.028 11,439,769 +0.52(+6.12%)
Nov 03, 2008 8.627 8.852 8.366 8.507 7,128,818 -0.30(-3.36%)
Oct 31, 2008 8.404 8.884 8.236 8.803 8,290,840 +0.31(+3.67%)
Oct 30, 2008 8.635 8.732 8.282 8.491 7,859,744 +0.20(+2.45%)
Oct 29, 2008 7.949 8.605 7.808 8.288 17,600,294 +0.34(+4.23%)
Oct 28, 2008 7.452 7.979 6.902 7.951 14,976,169 +0.74(+10.31%)
Oct 27, 2008 7.461 7.862 7.200 7.208 15,495,829 -0.52(-6.70%)
Oct 24, 2008 7.414 8.204 7.287 7.726 15,527,655 -0.44(-5.38%)
Oct 23, 2008 8.130 8.543 7.705 8.166 22,322,244 -0.16(-1.95%)
Oct 22, 2008 8.727 8.876 8.041 8.328 24,863,256 -0.65(-7.19%)
Oct 21, 2008 8.947 9.459 8.749 8.974 108,914,976 -0.09(-1.05%)
Oct 20, 2008 8.651 9.071 8.556 9.069 17,173,954 +0.66(+7.91%)
Oct 17, 2008 7.968 8.933 7.965 8.404 24,998,722 +0.79(+10.32%)
Oct 16, 2008 7.254 7.618 6.815 7.618 13,511,592 +0.36(+5.01%)
Oct 15, 2008 7.810 8.128 7.222 7.254 8,418,210 -0.97(-11.77%)
Oct 14, 2008 8.402 8.518 7.848 8.223 13,324,863 +0.08(+0.97%)
Oct 13, 2008 7.490 8.152 7.469 8.144 13,101,923 +1.13(+16.08%)
Oct 10, 2008 6.362 7.447 6.172 7.016 17,794,382 +0.30(+4.53%)
Oct 09, 2008 7.583 7.648 6.568 6.712 17,527,796 -0.61(-8.33%)
Oct 08, 2008 7.252 7.865 7.005 7.322 11,562,548 -0.16(-2.10%)
Oct 07, 2008 8.125 8.377 7.349 7.480 11,874,118 -0.51(-6.41%)
Oct 06, 2008 8.269 8.429 7.398 7.992 13,320,881 -0.53(-6.21%)
Oct 03, 2008 8.703 9.207 8.385 8.521 7,545,187 -0.02(-0.29%)
Oct 02, 2008 8.909 8.909 8.491 8.545 6,303,042 -0.28(-3.20%)
Oct 01, 2008 8.827 8.827 8.095 8.827 8,172,781 +0.54(+6.48%)
Sep 30, 2008 8.038 8.605 7.878 8.290 9,981,476 +0.43(+5.41%)
Sep 29, 2008 8.654 8.949 7.864 7.865 10,258,226 -0.98(-11.04%)
Sep 26, 2008 8.673 8.998 8.429 8.841 8,813,993 +0.11(+1.24%)
Sep 25, 2008 8.610 8.895 8.543 8.732 9,251,078 +0.23(+2.68%)
Sep 24, 2008 9.448 9.448 8.486 8.505 8,809,044 -0.44(-4.97%)
Sep 23, 2008 9.299 9.584 8.909 8.949 9,042,526 -0.21(-2.28%)
Sep 22, 2008 9.641 9.752 9.126 9.158 10,170,890 -1.36(-12.96%)
Sep 19, 2008 9.492 10.52 8.982 10.52 18,945,722 +1.56(+17.47%)
Sep 18, 2008 7.892 9.226 7.726 8.958 38,901,856 +1.16(+14.85%)
Sep 17, 2008 7.683 8.174 7.596 7.800 30,655,840 +0.07(+0.95%)
Sep 16, 2008 7.593 7.854 7.349 7.726 21,232,020 -0.07(-0.90%)
Sep 15, 2008 7.998 8.478 7.781 7.797 12,561,263 -0.68(-8.00%)
Sep 12, 2008 8.407 8.610 8.301 8.475 9,505,257 -0.01(-0.13%)
Sep 11, 2008 8.136 8.488 7.894 8.486 11,982,973 +0.13(+1.56%)
Sep 10, 2008 8.459 8.540 8.141 8.355 12,548,180 -0.05(-0.61%)
Sep 09, 2008 8.977 9.025 8.385 8.407 14,639,034 -0.65(-7.19%)
Sep 08, 2008 8.990 9.109 8.559 9.058 13,166,552 +0.32(+3.66%)
Sep 05, 2008 8.559 8.765 8.271 8.738 10,736,587 +0.15(+1.77%)
Sep 04, 2008 8.925 9.137 8.570 8.586 11,687,849 -0.46(-5.10%)
Sep 03, 2008 8.974 9.180 8.860 9.047 10,437,566 +0.04(+0.45%)
Sep 02, 2008 8.974 9.221 8.895 9.006 10,765,736 +0.14(+1.59%)
Aug 29, 2008 8.960 8.990 8.738 8.865 8,275,534 -0.13(-1.45%)
Aug 28, 2008 8.597 9.009 8.572 8.996 10,884,264 +0.46(+5.34%)
Aug 27, 2008 8.532 8.556 8.323 8.540 9,875,821 +0.07(+0.86%)
Aug 26, 2008 8.396 8.572 8.299 8.467 10,133,574 +0.07(+0.77%)
Aug 25, 2008 8.437 8.624 8.388 8.402 7,405,520 -0.24(-2.82%)
Aug 22, 2008 8.494 8.654 8.461 8.646 8,911,008 +0.24(+2.91%)
Aug 21, 2008 8.597 8.665 8.361 8.402 11,898,101 -0.32(-3.70%)
Aug 20, 2008 8.632 8.730 8.385 8.724 10,902,103 +0.20(+2.32%)
Aug 19, 2008 8.638 8.670 8.412 8.526 12,623,813 -0.15(-1.78%)
Aug 18, 2008 9.256 9.313 8.646 8.681 9,709,918 -0.64(-6.89%)
Aug 15, 2008 9.237 9.435 9.096 9.324 10,043,177 +0.09(+1.00%)
Aug 14, 2008 8.724 9.234 8.724 9.231 10,247,518 +0.52(+5.98%)
Aug 13, 2008 8.670 8.871 8.497 8.711 9,788,832 +0.01(+0.09%)
Aug 12, 2008 9.031 9.193 8.553 8.703 17,685,180 -0.38(-4.15%)
Aug 11, 2008 9.088 9.288 8.892 9.080 15,167,261 -0.07(-0.74%)
Aug 08, 2008 8.518 9.180 8.407 9.147 18,337,772 +0.63(+7.42%)
Aug 07, 2008 8.350 8.787 8.139 8.516 23,440,556 +0.14(+1.65%)
Aug 06, 2008 7.599 8.543 7.531 8.377 31,751,928 +1.21(+16.92%)
Aug 05, 2008 7.070 7.244 7.051 7.165 16,192,134 +0.18(+2.60%)
Aug 04, 2008 7.287 7.363 6.964 6.983 12,124,901 -0.39(-5.33%)
Aug 01, 2008 7.539 7.584 7.119 7.376 10,256,032 -0.15(-2.05%)
Jul 31, 2008 7.507 7.671 7.444 7.531 7,234,178 -0.09(-1.24%)
Jul 30, 2008 7.667 7.800 7.333 7.626 11,240,049 -0.06(-0.74%)
Jul 29, 2008 7.683 7.686 7.197 7.683 12,214,877 +0.42(+5.79%)
Jul 28, 2008 7.718 7.865 7.216 7.263 11,528,185 -0.56(-7.14%)
Jul 25, 2008 7.702 7.946 7.534 7.821 11,353,289 +0.29(+3.85%)
Jul 24, 2008 8.149 8.252 7.515 7.531 12,949,579 -0.71(-8.65%)
Jul 23, 2008 7.865 8.304 7.756 8.244 16,021,806 +0.31(+3.93%)
Jul 22, 2008 7.027 7.943 7.002 7.932 18,005,258 +0.84(+11.90%)
Jul 21, 2008 7.480 7.528 7.051 7.089 12,668,209 -0.37(-4.91%)
Jul 18, 2008 7.387 7.550 7.165 7.455 11,662,665 -0.04(-0.47%)
Jul 17, 2008 7.433 7.862 7.244 7.490 19,020,124 +0.10(+1.39%)
Jul 16, 2008 6.734 7.420 6.587 7.387 18,786,826 +0.79(+12.05%)
Jul 15, 2008 6.435 6.886 6.213 6.593 22,349,388 +0.04(+0.58%)
Jul 14, 2008 7.360 7.376 6.547 6.555 20,740,472 -0.04(-0.66%)
Jul 11, 2008 6.425 6.926 6.346 6.598 15,141,253 +0.17(+2.66%)
Jul 10, 2008 6.509 6.609 6.172 6.427 15,104,844 -0.12(-1.78%)
Jul 09, 2008 6.899 7.005 6.525 6.544 15,264,571 -0.33(-4.78%)
Jul 08, 2008 6.585 6.872 6.397 6.872 20,979,124 +0.25(+3.85%)
Jul 07, 2008 6.834 7.002 6.487 6.617 13,544,455 -0.15(-2.17%)
Jul 04, 2008 7.271 7.271 6.731 6.764 6,585,562 +0.00(+0.00%)
Jul 03, 2008 7.271 7.271 6.731 6.764 6,585,562 -0.14(-2.04%)
Jul 02, 2008 7.000 7.179 6.872 6.905 11,421,037 -0.17(-2.34%)
Jul 01, 2008 7.081 7.206 6.793 7.070 22,686,934 -0.13(-1.81%)
Jun 30, 2008 7.675 7.726 7.179 7.200 17,183,950 -0.47(-6.12%)
Jun 27, 2008 7.715 7.935 7.539 7.669 15,456,691 -0.08(-1.02%)
Jun 26, 2008 8.152 8.190 7.732 7.748 12,233,447 -0.51(-6.17%)
Jun 25, 2008 8.144 8.418 8.033 8.258 10,428,993 +0.38(+4.86%)
Jun 24, 2008 7.838 8.079 7.743 7.875 12,100,395 -0.07(-0.92%)
Jun 23, 2008 8.307 8.307 7.908 7.949 8,938,553 -0.27(-3.30%)
Jun 20, 2008 8.513 8.513 8.149 8.220 9,077,556 -0.30(-3.47%)
Jun 19, 2008 8.488 8.516 8.258 8.516 6,373,194 +0.05(+0.61%)
Jun 18, 2008 8.605 8.662 8.372 8.464 7,872,808 -0.21(-2.47%)
Jun 17, 2008 8.952 9.039 8.651 8.678 7,532,904 -0.26(-2.88%)
Jun 16, 2008 8.811 9.009 8.681 8.936 8,466,637 +0.18(+2.01%)
Jun 13, 2008 8.271 8.760 8.271 8.760 8,995,114 +0.23(+2.64%)
Jun 12, 2008 8.670 8.730 8.396 8.534 13,200,414 -0.03(-0.32%)
Jun 11, 2008 8.800 8.871 8.553 8.562 14,090,122 -0.15(-1.71%)
Jun 10, 2008 8.624 8.789 8.572 8.711 12,240,829 -0.00(-0.03%)
Jun 09, 2008 8.814 8.978 8.605 8.713 9,288,674 -0.09(-1.02%)
Jun 06, 2008 8.977 9.025 8.784 8.803 13,620,728 -0.19(-2.08%)
Jun 05, 2008 8.836 9.020 8.727 8.990 15,192,810 +0.24(+2.73%)
Jun 04, 2008 8.949 9.134 8.670 8.751 12,939,155 -0.28(-3.06%)
Jun 03, 2008 9.180 9.221 8.971 9.028 15,483,930 -0.11(-1.22%)
Jun 02, 2008 9.492 9.565 9.077 9.139 13,811,304 -0.36(-3.80%)
May 30, 2008 9.706 9.804 9.473 9.500 13,938,220 +0.17(+1.77%)
May 29, 2008 9.166 9.405 9.158 9.335 8,502,025 +0.12(+1.27%)
May 28, 2008 9.090 9.275 9.042 9.218 10,132,696 +0.18(+2.01%)
May 27, 2008 9.166 9.221 8.960 9.036 12,598,904 -0.08(-0.89%)
May 26, 2008 9.166 9.402 9.020 9.118 18,188,398 +0.00(+0.00%)
May 23, 2008 9.166 9.402 9.020 9.118 18,186,186 +0.19(+2.10%)
May 22, 2008 8.966 9.047 8.765 8.930 16,198,981 -0.02(-0.21%)
May 21, 2008 9.516 9.589 8.909 8.949 19,742,956 -0.59(-6.14%)
May 20, 2008 9.817 9.833 9.454 9.535 14,285,152 -0.30(-3.06%)
May 19, 2008 10.17 10.25 9.777 9.836 14,909,191 -0.33(-3.28%)
May 16, 2008 10.26 10.34 10.15 10.17 5,540,810 -0.13(-1.29%)
May 15, 2008 10.21 10.35 10.21 10.30 7,854,272 +0.09(+0.90%)
May 14, 2008 10.32 10.46 10.17 10.21 8,845,078 -0.02(-0.16%)
May 13, 2008 10.40 10.44 10.07 10.23 8,323,352 -0.15(-1.49%)
May 12, 2008 10.37 10.42 10.15 10.38 9,393,415 -0.01(-0.08%)
May 09, 2008 10.43 10.57 10.39 10.39 15,410,403 -0.23(-2.15%)
May 08, 2008 10.75 10.76 10.50 10.62 23,914,582 -0.13(-1.19%)
May 07, 2008 10.69 10.85 10.59 10.74 19,967,200 +0.09(+0.89%)
May 06, 2008 10.30 10.65 10.30 10.65 10,240,320 +0.34(+3.31%)
May 05, 2008 10.31 10.39 10.26 10.31 9,472,856 -0.05(-0.52%)
May 02, 2008 10.27 10.40 10.10 10.36 7,656,705 +0.20(+1.97%)
May 01, 2008 9.885 10.16 9.695 10.16 10,767,823 +0.28(+2.80%)
Apr 30, 2008 10.36 10.36 9.817 9.885 10,844,226 -0.42(-4.08%)
Apr 29, 2008 10.30 10.39 10.10 10.31 8,607,735 -0.07(-0.71%)
Apr 28, 2008 10.03 10.45 9.999 10.38 9,842,731 +0.39(+3.85%)
Apr 25, 2008 10.36 10.38 9.836 9.994 12,932,211 -0.23(-2.23%)
Apr 24, 2008 10.26 10.37 10.06 10.22 9,832,528 +0.09(+0.86%)
Apr 23, 2008 10.53 10.54 10.09 10.13 13,206,756 -0.34(-3.24%)
Apr 22, 2008 10.71 10.76 10.38 10.47 8,200,127 -0.29(-2.67%)
Apr 21, 2008 10.86 10.97 10.71 10.76 7,810,834 -0.25(-2.29%)
Apr 18, 2008 11.39 11.46 11.00 11.01 7,774,971 -0.16(-1.43%)
Apr 17, 2008 10.69 11.24 10.66 11.17 11,529,561 +0.45(+4.22%)
Apr 16, 2008 10.57 10.78 10.49 10.72 8,403,877 +0.25(+2.36%)
Apr 15, 2008 10.51 10.56 10.27 10.47 8,324,086 +0.10(+0.97%)
Apr 14, 2008 10.27 10.39 10.07 10.37 8,303,304 +0.03(+0.26%)
Apr 11, 2008 10.33 10.49 10.05 10.35 14,677,534 -0.20(-1.85%)
Apr 10, 2008 10.62 10.86 10.52 10.54 6,981,352 -0.12(-1.17%)
Apr 09, 2008 10.86 10.98 10.59 10.67 8,148,094 -0.26(-2.38%)
Apr 08, 2008 11.01 11.17 10.86 10.93 4,790,101 -0.06(-0.57%)
Apr 07, 2008 11.17 11.25 10.87 10.99 5,281,771 -0.09(-0.83%)
Apr 04, 2008 11.36 11.42 10.95 11.08 7,557,370 -0.13(-1.19%)
Apr 03, 2008 11.25 11.47 11.02 11.21 6,953,199 -0.09(-0.82%)
Apr 02, 2008 11.03 11.44 10.97 11.31 5,288,954 +0.17(+1.48%)
Apr 01, 2008 10.59 11.15 10.59 11.14 7,854,559 +0.66(+6.26%)
Mar 31, 2008 10.49 10.67 10.33 10.48 7,844,603 -0.04(-0.33%)
Mar 28, 2008 10.54 10.86 10.47 10.52 4,599,080 -0.17(-1.55%)
Mar 27, 2008 11.42 11.43 10.67 10.69 7,251,756 -0.62(-5.45%)
Mar 26, 2008 11.17 11.41 11.07 11.30 6,070,500 -0.01(-0.07%)
Mar 25, 2008 11.22 11.55 11.12 11.31 6,794,014 +0.09(+0.82%)
Mar 24, 2008 10.78 11.46 10.75 11.22 9,055,749 +0.46(+4.23%)
Mar 21, 2008 10.23 10.76 10.16 10.76 8,244,951 +0.00(+0.00%)
Mar 20, 2008 10.23 10.76 10.16 10.76 8,244,951 +0.48(+4.70%)
Mar 19, 2008 10.74 10.83 10.21 10.28 9,699,103 -0.43(-4.03%)
Mar 18, 2008 10.10 10.76 10.10 10.71 11,172,242 +0.93(+9.51%)
Mar 17, 2008 9.909 10.58 9.530 9.779 14,278,706 -0.70(-6.65%)
Mar 14, 2008 10.89 11.05 10.40 10.48 12,502,018 -0.50(-4.55%)
Mar 13, 2008 10.52 11.17 10.22 10.98 10,175,927 +0.47(+4.49%)
Mar 12, 2008 10.61 10.84 10.47 10.50 7,615,598 -0.10(-0.92%)
Mar 11, 2008 9.888 10.60 9.880 10.60 11,486,931 +0.88(+9.01%)
Mar 10, 2008 10.16 10.21 9.711 9.725 18,123,306 -0.52(-5.11%)
Mar 07, 2008 10.38 10.79 10.07 10.25 15,107,787 -0.27(-2.58%)
Mar 06, 2008 11.01 11.06 10.31 10.52 12,267,832 -0.43(-3.89%)
Mar 05, 2008 10.81 11.11 10.75 10.95 7,862,635 +0.21(+1.97%)
Mar 04, 2008 11.00 11.03 10.46 10.73 10,919,888 -0.19(-1.71%)
Mar 03, 2008 11.28 11.39 10.75 10.92 9,307,318 -0.34(-2.99%)
Feb 29, 2008 11.56 11.66 11.05 11.26 20,773,924 -0.37(-3.17%)
Feb 28, 2008 11.33 11.67 11.21 11.63 14,933,373 +0.35(+3.10%)
Feb 27, 2008 11.19 11.44 11.08 11.28 7,134,592 +0.13(+1.17%)
Feb 26, 2008 11.01 11.31 10.82 11.15 10,016,901 +0.14(+1.26%)
Feb 25, 2008 10.96 11.09 10.67 11.01 9,329,638 +0.05(+0.47%)
Feb 22, 2008 10.80 10.98 10.64 10.96 7,084,499 +0.12(+1.10%)
Feb 21, 2008 10.80 11.04 10.53 10.84 28,172,224 +0.23(+2.20%)
Feb 20, 2008 10.82 10.91 10.48 10.60 23,215,168 -0.64(-5.71%)
Feb 19, 2008 11.54 11.56 11.15 11.25 8,385,326 +0.00(+0.00%)
Feb 18, 2008 11.39 11.50 10.96 11.25 6,129,159 +0.00(+0.00%)
Feb 15, 2008 11.39 11.50 10.96 11.25 6,128,790 -0.21(-1.82%)
Feb 14, 2008 11.62 11.65 11.43 11.46 9,540,483 +0.01(+0.07%)
Feb 13, 2008 11.25 11.46 11.05 11.45 8,784,822 +0.12(+1.10%)
Feb 12, 2008 11.24 11.47 11.11 11.32 5,899,328 +0.17(+1.56%)
Feb 11, 2008 11.03 11.31 10.77 11.15 5,014,284 +0.09(+0.83%)
Feb 08, 2008 10.79 11.17 10.79 11.06 5,288,828 +0.19(+1.72%)
Feb 07, 2008 10.88 11.15 10.78 10.87 11,706,486 -0.02(-0.20%)
Feb 06, 2008 11.36 11.63 10.83 10.89 11,213,644 -0.51(-4.45%)
Feb 05, 2008 12.20 12.36 11.31 11.40 11,859,693 -0.99(-7.97%)
Feb 04, 2008 12.48 12.53 12.27 12.39 7,084,444 -0.04(-0.35%)
Feb 01, 2008 12.48 12.63 12.29 12.43 8,147,537 -0.12(-0.95%)
Jan 31, 2008 11.39 12.61 11.24 12.55 12,998,566 +0.44(+3.63%)
Jan 30, 2008 12.23 12.74 11.98 12.11 12,523,962 -0.23(-1.85%)
Jan 29, 2008 12.13 12.39 11.92 12.34 7,824,492 +0.39(+3.22%)
Jan 28, 2008 11.68 11.98 11.28 11.95 6,529,506 +0.30(+2.54%)
Jan 25, 2008 12.09 12.26 11.53 11.66 8,920,872 -0.26(-2.19%)
Jan 24, 2008 11.43 12.11 11.33 11.92 13,797,421 +0.66(+5.88%)
Jan 23, 2008 10.46 11.30 10.31 11.25 10,379,464 +0.40(+3.72%)
Jan 22, 2008 9.516 10.98 9.424 10.85 16,311,853 +0.69(+6.84%)
Jan 21, 2008 10.34 10.49 9.945 10.16 11,470,352 +0.00(+0.00%)
Jan 18, 2008 10.34 10.49 9.945 10.16 11,470,352 -0.08(-0.82%)
Jan 17, 2008 11.21 11.34 10.09 10.24 14,832,095 -0.84(-7.59%)
Jan 16, 2008 11.86 11.87 10.81 11.08 18,889,996 -0.90(-7.51%)
Jan 15, 2008 12.42 12.42 11.92 11.98 7,536,238 -0.64(-5.09%)
Jan 14, 2008 12.58 12.63 12.45 12.62 6,910,034 +0.12(+0.98%)
Jan 11, 2008 12.37 12.66 12.17 12.50 5,337,284 +0.02(+0.17%)
Jan 10, 2008 12.14 12.60 11.99 12.48 6,630,607 +0.34(+2.77%)
Jan 09, 2008 11.86 12.18 11.63 12.14 9,111,193 +0.34(+2.90%)
Jan 08, 2008 12.15 12.55 11.74 11.80 6,457,315 -0.56(-4.50%)
Jan 07, 2008 12.10 12.42 11.56 12.36 11,031,977 +0.25(+2.08%)
Jan 04, 2008 12.61 12.66 12.02 12.11 6,864,993 -0.73(-5.68%)
Jan 03, 2008 13.06 13.16 12.76 12.84 5,235,066 -0.24(-1.87%)
Jan 02, 2008 13.51 13.53 13.01 13.08 5,752,776 -0.34(-2.55%)
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.