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

Nasdaq OMX Group (NQ: NDAQ )

58.70 -0.50 (-0.84%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jun 30, 2009 5.873 5.887 5.710 5.781 7,027,612 -0.04(-0.65%)
Jun 29, 2009 5.751 5.865 5.729 5.819 5,084,544 +0.08(+1.42%)
Jun 26, 2009 5.689 5.784 5.648 5.737 7,946,514 +0.01(+0.19%)
Jun 25, 2009 5.659 5.737 5.572 5.727 6,845,162 +0.09(+1.69%)
Jun 24, 2009 5.518 5.695 5.472 5.632 5,870,039 +0.15(+2.77%)
Jun 23, 2009 5.382 5.575 5.382 5.480 8,040,972 +0.09(+1.71%)
Jun 22, 2009 5.694 5.716 5.366 5.388 9,667,471 -0.36(-6.19%)
Jun 19, 2009 5.716 5.797 5.643 5.743 9,559,385 +0.09(+1.58%)
Jun 18, 2009 5.545 5.694 5.515 5.653 7,383,200 +0.11(+1.96%)
Jun 17, 2009 5.721 5.754 5.482 5.545 9,483,868 -0.18(-3.08%)
Jun 16, 2009 5.803 5.816 5.672 5.721 5,999,661 -0.01(-0.19%)
Jun 15, 2009 5.841 5.876 5.702 5.732 9,670,343 -0.17(-2.85%)
Jun 12, 2009 5.873 5.906 5.784 5.900 5,198,923 -0.07(-1.14%)
Jun 11, 2009 5.930 6.017 5.892 5.968 5,579,721 +0.05(+0.82%)
Jun 10, 2009 6.058 6.087 5.824 5.919 8,912,030 -0.06(-1.04%)
Jun 09, 2009 5.781 6.011 5.781 5.982 8,915,861 +0.17(+2.94%)
Jun 08, 2009 5.811 6.009 5.735 5.811 12,231,191 -0.16(-2.64%)
Jun 05, 2009 6.104 6.220 5.941 5.968 12,355,286 -0.06(-1.03%)
Jun 04, 2009 5.789 6.063 5.784 6.030 15,375,885 +0.28(+4.91%)
Jun 03, 2009 5.727 5.927 5.659 5.748 9,426,325 -0.07(-1.12%)
Jun 02, 2009 5.651 5.903 5.607 5.813 10,230,580 +0.17(+3.03%)
Jun 01, 2009 5.805 5.949 5.596 5.643 19,627,498 -0.08(-1.47%)
May 29, 2009 5.569 5.727 5.504 5.727 8,862,435 +0.09(+1.69%)
May 28, 2009 5.453 5.659 5.407 5.632 11,457,676 +0.20(+3.75%)
May 27, 2009 5.569 5.648 5.404 5.428 19,065,114 -0.22(-3.94%)
May 26, 2009 5.170 5.664 5.149 5.651 18,908,430 +0.39(+7.43%)
May 22, 2009 5.133 5.341 5.073 5.260 13,785,394 +0.17(+3.25%)
May 21, 2009 4.783 5.122 4.780 5.095 19,873,058 +0.25(+5.21%)
May 20, 2009 4.986 5.040 4.829 4.842 19,537,218 -0.02(-0.34%)
May 19, 2009 5.154 5.165 4.818 4.859 20,598,404 -0.24(-4.68%)
May 18, 2009 4.897 5.100 4.897 5.097 24,645,016 +0.25(+5.09%)
May 15, 2009 4.934 4.983 4.818 4.850 16,911,624 -0.02(-0.39%)
May 14, 2009 4.788 4.943 4.750 4.869 15,682,737 +0.09(+1.82%)
May 13, 2009 4.959 4.964 4.774 4.783 21,117,118 -0.26(-5.11%)
May 12, 2009 5.274 5.290 4.962 5.040 20,503,006 -0.20(-3.73%)
May 11, 2009 5.393 5.466 5.227 5.236 14,986,188 -0.29(-5.30%)
May 08, 2009 5.447 5.548 5.314 5.529 23,653,090 +0.09(+1.70%)
May 07, 2009 5.870 5.870 5.200 5.436 29,241,980 -0.43(-7.27%)
May 06, 2009 5.480 5.914 5.480 5.862 20,924,604 +0.41(+7.51%)
May 05, 2009 5.461 5.613 5.393 5.453 11,328,331 -0.07(-1.28%)
May 04, 2009 5.320 5.567 5.255 5.523 12,936,306 +0.27(+5.17%)
May 01, 2009 5.165 5.371 5.157 5.252 11,020,569 +0.04(+0.68%)
Apr 30, 2009 5.154 5.371 5.154 5.217 16,739,079 +0.13(+2.51%)
Apr 29, 2009 5.021 5.095 4.943 5.089 10,592,198 +0.16(+3.30%)
Apr 28, 2009 4.997 5.076 4.915 4.926 11,724,265 -0.15(-2.99%)
Apr 27, 2009 5.059 5.189 5.029 5.078 8,177,889 -0.10(-1.99%)
Apr 24, 2009 5.086 5.265 4.994 5.181 15,711,759 +0.04(+0.84%)
Apr 23, 2009 5.059 5.198 4.962 5.138 13,732,308 +0.16(+3.27%)
Apr 22, 2009 4.929 5.138 4.888 4.975 17,093,584 -0.04(-0.81%)
Apr 21, 2009 4.883 5.032 4.777 5.016 20,614,584 +0.11(+2.27%)
Apr 20, 2009 5.284 5.317 4.905 4.905 13,411,946 -0.47(-8.69%)
Apr 17, 2009 5.170 5.439 5.170 5.371 12,890,979 +0.00(+0.05%)
Apr 16, 2009 5.425 5.458 5.130 5.369 22,309,216 +0.05(+0.87%)
Apr 15, 2009 5.415 5.482 5.143 5.322 24,484,816 -0.20(-3.54%)
Apr 14, 2009 5.789 5.876 5.512 5.518 15,332,184 -0.59(-9.72%)
Apr 13, 2009 5.784 6.134 5.767 6.112 15,078,578 +0.15(+2.46%)
Apr 09, 2009 5.643 5.965 5.550 5.965 13,893,495 +0.43(+7.79%)
Apr 08, 2009 5.358 5.534 5.358 5.534 11,427,625 +0.16(+3.03%)
Apr 07, 2009 5.512 5.586 5.371 5.371 11,792,989 -0.26(-4.62%)
Apr 06, 2009 5.588 5.689 5.493 5.632 12,449,678 -0.15(-2.58%)
Apr 03, 2009 5.507 5.803 5.257 5.781 16,290,998 +0.37(+6.76%)
Apr 02, 2009 5.282 5.493 5.282 5.415 12,990,244 +0.27(+5.33%)
Apr 01, 2009 5.005 5.230 5.005 5.141 15,392,647 -0.17(-3.22%)
Mar 31, 2009 5.100 5.382 5.019 5.312 14,416,256 +0.33(+6.70%)
Mar 30, 2009 5.252 5.339 4.978 4.978 14,249,588 -0.65(-11.61%)
Mar 26, 2009 5.778 5.778 5.512 5.632 20,352,038 -0.06(-1.00%)
Mar 25, 2009 5.824 5.895 5.398 5.689 19,298,938 -0.04(-0.62%)
Mar 24, 2009 6.315 6.380 5.710 5.724 20,664,172 -0.74(-11.42%)
Mar 23, 2009 6.128 6.511 5.835 6.462 16,790,536 +0.74(+12.89%)
Mar 20, 2009 5.963 5.963 5.699 5.724 12,033,859 -0.00(-0.05%)
Mar 19, 2009 6.123 6.190 5.721 5.727 16,293,468 -0.39(-6.30%)
Mar 18, 2009 5.968 6.188 5.854 6.112 23,943,818 +0.01(+0.22%)
Mar 17, 2009 5.713 6.104 5.632 6.098 15,768,487 +0.38(+6.69%)
Mar 16, 2009 6.153 6.185 5.675 5.716 15,477,517 -0.33(-5.39%)
Mar 13, 2009 6.456 6.456 5.995 6.041 16,563,928 -0.45(-6.94%)
Mar 12, 2009 6.182 6.500 5.954 6.492 18,523,002 +0.10(+1.53%)
Mar 11, 2009 5.954 6.475 5.838 6.394 17,356,508 +0.28(+4.57%)
Mar 10, 2009 5.569 6.115 5.455 6.115 20,194,204 +0.75(+14.01%)
Mar 09, 2009 5.298 5.477 5.141 5.363 13,295,783 +0.13(+2.49%)
Mar 06, 2009 5.143 5.263 5.000 5.233 19,490,184 +0.14(+2.66%)
Mar 05, 2009 5.263 5.352 5.010 5.097 13,533,166 -0.31(-5.81%)
Mar 04, 2009 5.146 5.561 5.111 5.412 11,372,157 +0.02(+0.45%)
Mar 02, 2009 5.501 5.751 5.341 5.388 14,230,050 -0.28(-4.98%)
Feb 27, 2009 5.775 5.919 5.664 5.670 13,362,004 -0.26(-4.39%)
Feb 26, 2009 6.106 6.307 5.702 5.930 25,545,354 +0.24(+4.29%)
Feb 25, 2009 5.694 5.873 5.447 5.686 14,490,447 -0.04(-0.76%)
Feb 24, 2009 5.320 5.729 5.227 5.729 16,386,197 +0.37(+6.83%)
Feb 23, 2009 5.561 5.746 5.352 5.363 14,020,698 -0.25(-4.49%)
Feb 20, 2009 5.363 5.735 5.290 5.615 19,819,460 +0.11(+1.97%)
Feb 19, 2009 5.727 5.784 5.496 5.507 13,321,886 -0.08(-1.50%)
Feb 18, 2009 5.480 5.689 5.317 5.591 15,603,643 +0.16(+2.95%)
Feb 17, 2009 5.501 5.577 5.352 5.431 13,196,205 -0.37(-6.40%)
Feb 13, 2009 5.830 6.028 5.743 5.803 13,681,226 -0.18(-2.99%)
Feb 12, 2009 5.708 6.033 5.702 5.982 12,485,007 +0.04(+0.73%)
Feb 11, 2009 5.968 6.082 5.781 5.938 9,380,508 -0.08(-1.26%)
Feb 10, 2009 6.269 6.389 5.935 6.014 19,765,042 -0.32(-5.01%)
Feb 09, 2009 6.644 6.652 6.242 6.332 12,879,596 -0.42(-6.27%)
Feb 06, 2009 6.405 6.801 6.364 6.755 13,806,985 +0.41(+6.50%)
Feb 05, 2009 5.963 6.464 5.851 6.342 15,537,721 +0.35(+5.89%)
Feb 04, 2009 5.824 6.098 5.718 5.990 12,331,904 +0.18(+3.03%)
Feb 03, 2009 5.629 5.922 5.493 5.813 16,659,017 +0.26(+4.69%)
Feb 02, 2009 5.615 5.637 5.396 5.553 13,306,835 -0.37(-6.19%)
Jan 30, 2009 6.077 6.256 5.827 5.919 9,781,304 -0.08(-1.31%)
Jan 29, 2009 6.275 6.317 5.982 5.998 9,804,421 -0.41(-6.39%)
Jan 28, 2009 6.155 6.432 6.077 6.408 10,914,352 +0.49(+8.25%)
Jan 27, 2009 5.906 5.968 5.710 5.919 7,743,130 +0.12(+2.01%)
Jan 26, 2009 5.935 6.180 5.651 5.803 11,582,604 -0.16(-2.68%)
Jan 23, 2009 5.379 6.001 5.236 5.963 17,984,182 +0.39(+7.01%)
Jan 22, 2009 5.580 5.857 5.377 5.572 11,451,066 -0.17(-2.93%)
Jan 21, 2009 5.203 5.740 5.062 5.740 17,168,298 +0.64(+12.61%)
Jan 20, 2009 5.813 5.813 5.092 5.097 15,599,279 -0.65(-11.24%)
Jan 16, 2009 5.686 5.835 5.439 5.743 15,079,838 +0.22(+3.98%)
Jan 15, 2009 5.629 5.770 5.279 5.523 19,106,190 -0.11(-1.88%)
Jan 14, 2009 5.851 5.851 5.542 5.629 11,476,369 -0.38(-6.28%)
Jan 13, 2009 5.678 6.044 5.539 6.006 14,154,765 +0.30(+5.18%)
Jan 12, 2009 5.933 5.995 5.645 5.710 9,320,226 -0.26(-4.32%)
Jan 09, 2009 6.169 6.185 5.803 5.968 16,833,604 -0.12(-1.96%)
Jan 08, 2009 6.521 6.567 6.030 6.087 25,405,440 -0.49(-7.39%)
Jan 07, 2009 6.893 6.923 6.538 6.573 8,536,017 -0.43(-6.16%)
Jan 06, 2009 7.341 7.428 6.882 7.004 14,413,219 -0.25(-3.44%)
Jan 05, 2009 6.983 7.431 6.831 7.254 12,102,870 +0.17(+2.33%)
Jan 02, 2009 6.641 7.135 6.470 7.088 7,094,304 +0.39(+5.75%)
Dec 31, 2008 6.399 6.749 6.359 6.703 6,932,520 +0.29(+4.53%)
Dec 30, 2008 6.104 6.418 6.036 6.413 5,881,526 +0.33(+5.35%)
Dec 29, 2008 6.256 6.256 5.960 6.087 5,698,398 -0.23(-3.61%)
Dec 26, 2008 6.250 6.408 6.150 6.315 2,473,633 +0.02(+0.34%)
Dec 24, 2008 6.196 6.345 6.082 6.294 1,947,406 +0.05(+0.74%)
Dec 23, 2008 6.492 6.516 6.226 6.247 6,211,671 -0.15(-2.37%)
Dec 22, 2008 6.654 6.722 6.285 6.399 5,445,853 -0.26(-3.87%)
Dec 19, 2008 6.850 7.037 6.570 6.657 8,416,363 -0.13(-1.88%)
Dec 18, 2008 6.836 7.002 6.698 6.785 10,991,071 -0.02(-0.24%)
Dec 17, 2008 6.983 7.113 6.766 6.801 11,410,432 -0.32(-4.50%)
Dec 16, 2008 6.435 7.121 6.386 7.121 11,991,972 +0.80(+12.66%)
Dec 15, 2008 6.749 6.749 6.171 6.321 7,430,226 -0.37(-5.55%)
Dec 12, 2008 6.321 6.744 6.036 6.692 9,116,631 +0.24(+3.66%)
Dec 11, 2008 6.798 7.116 6.440 6.456 10,100,369 -0.43(-6.30%)
Dec 10, 2008 6.983 7.167 6.665 6.890 9,293,883 -0.00(-0.04%)
Dec 09, 2008 6.866 7.503 6.687 6.893 16,628,682 -0.02(-0.24%)
Dec 08, 2008 6.565 7.053 6.516 6.909 12,845,605 +0.58(+9.08%)
Dec 05, 2008 5.756 6.334 5.561 6.334 12,008,390 +0.44(+7.41%)
Dec 04, 2008 5.442 6.291 5.344 5.898 20,296,090 +0.35(+6.31%)
Dec 03, 2008 5.236 5.683 5.154 5.548 16,086,368 +0.12(+2.15%)
Dec 02, 2008 4.918 5.450 4.918 5.431 13,525,071 +0.33(+6.49%)
Dec 01, 2008 5.651 5.697 5.078 5.100 13,465,250 -0.73(-12.56%)
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%)
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.