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

Nasdaq OMX Group (NQ: NDAQ )

58.65 -0.55 (-0.93%)
Streaming Delayed Price Updated: 12:14 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 (%)
Aug 31, 2007 8.708 8.917 8.708 8.857 3,280,432 +0.18(+2.03%)
Aug 30, 2007 8.686 8.817 8.629 8.681 4,375,406 -0.09(-1.08%)
Aug 29, 2007 8.638 8.857 8.638 8.776 7,289,662 +0.13(+1.51%)
Aug 28, 2007 8.629 8.798 8.486 8.646 8,474,355 -0.04(-0.41%)
Aug 27, 2007 8.521 8.836 8.513 8.681 9,928,219 +0.16(+1.91%)
Aug 24, 2007 8.315 8.543 8.271 8.518 7,178,712 +0.21(+2.48%)
Aug 23, 2007 8.600 8.638 8.266 8.312 10,311,612 -0.21(-2.45%)
Aug 22, 2007 8.391 8.808 8.391 8.521 7,902,263 +0.11(+1.26%)
Aug 21, 2007 8.600 8.651 8.315 8.415 8,563,707 -0.13(-1.55%)
Aug 20, 2007 8.963 9.158 8.537 8.548 15,529,904 -0.06(-0.72%)
Aug 17, 2007 8.271 8.665 8.008 8.610 19,539,260 +0.57(+7.08%)
Aug 16, 2007 8.277 8.312 7.724 8.041 25,551,868 -0.36(-4.26%)
Aug 15, 2007 8.819 8.819 8.355 8.399 15,000,181 -0.42(-4.77%)
Aug 14, 2007 9.014 9.088 8.768 8.819 13,619,913 -0.11(-1.28%)
Aug 13, 2007 8.827 8.982 8.732 8.933 11,894,837 +0.30(+3.49%)
Aug 10, 2007 8.819 9.039 8.602 8.632 17,168,154 -0.20(-2.24%)
Aug 09, 2007 8.583 9.058 8.526 8.830 23,450,656 +0.29(+3.43%)
Aug 08, 2007 8.643 8.944 8.488 8.537 12,810,951 +0.02(+0.25%)
Aug 07, 2007 8.323 8.610 8.149 8.516 11,105,680 +0.16(+1.92%)
Aug 06, 2007 8.347 8.418 8.000 8.355 13,921,634 +0.05(+0.59%)
Aug 03, 2007 8.309 8.475 8.285 8.307 6,977,004 -0.14(-1.64%)
Aug 02, 2007 8.407 8.537 8.342 8.445 8,620,431 +0.14(+1.70%)
Aug 01, 2007 8.285 8.467 8.147 8.304 7,625,381 -0.04(-0.49%)
Jul 31, 2007 8.575 8.640 8.293 8.345 6,768,645 -0.04(-0.42%)
Jul 30, 2007 8.440 8.459 8.139 8.380 9,445,554 -0.08(-0.90%)
Jul 27, 2007 8.407 8.540 8.252 8.456 8,615,209 +0.01(+0.16%)
Jul 26, 2007 8.610 8.616 8.239 8.442 11,830,164 -0.44(-4.92%)
Jul 25, 2007 8.879 8.895 8.597 8.879 7,714,486 +0.11(+1.24%)
Jul 24, 2007 9.033 9.058 8.746 8.770 7,390,243 -0.31(-3.46%)
Jul 23, 2007 9.088 9.188 8.996 9.085 9,683,336 -0.08(-0.89%)
Jul 20, 2007 9.142 9.248 9.077 9.166 8,045,898 -0.02(-0.27%)
Jul 19, 2007 8.977 9.237 8.895 9.191 27,393,204 +0.44(+5.02%)
Jul 18, 2007 8.732 8.770 8.667 8.751 11,436,108 -0.03(-0.31%)
Jul 17, 2007 8.659 8.860 8.619 8.779 7,411,158 +0.09(+1.06%)
Jul 16, 2007 8.513 9.085 8.380 8.686 16,913,646 +0.14(+1.68%)
Jul 13, 2007 8.678 8.689 8.426 8.543 10,235,659 -0.12(-1.44%)
Jul 12, 2007 8.648 8.705 8.529 8.667 9,844,678 +0.01(+0.06%)
Jul 11, 2007 8.719 8.746 8.494 8.662 11,954,422 -0.03(-0.37%)
Jul 10, 2007 8.586 8.746 8.483 8.694 16,574,660 +0.05(+0.63%)
Jul 09, 2007 8.469 8.678 8.423 8.640 12,842,121 +0.20(+2.31%)
Jul 06, 2007 8.223 8.475 8.206 8.445 7,291,646 +0.21(+2.57%)
Jul 05, 2007 8.030 8.236 8.019 8.233 7,725,626 +0.19(+2.36%)
Jul 03, 2007 8.014 8.163 8.000 8.044 4,641,887 +0.04(+0.54%)
Jul 02, 2007 8.057 8.071 7.965 8.000 4,420,304 -0.06(-0.71%)
Jun 29, 2007 8.054 8.195 7.951 8.057 8,169,827 +0.01(+0.07%)
Jun 28, 2007 8.019 8.255 8.006 8.052 8,909,308 +0.06(+0.75%)
Jun 27, 2007 7.979 8.030 7.878 7.992 7,270,639 -0.04(-0.44%)
Jun 26, 2007 8.090 8.111 7.962 8.027 7,485,333 -0.08(-0.97%)
Jun 25, 2007 8.082 8.209 8.035 8.106 7,648,386 +0.00(+0.00%)
Jun 22, 2007 8.206 8.326 8.073 8.106 13,558,813 -0.10(-1.19%)
Jun 21, 2007 8.225 8.255 8.014 8.204 16,397,632 -0.08(-1.01%)
Jun 20, 2007 8.337 8.434 8.239 8.288 12,212,270 -0.04(-0.49%)
Jun 19, 2007 8.421 8.448 8.285 8.328 9,254,614 -0.08(-0.94%)
Jun 18, 2007 8.621 8.676 8.380 8.407 10,614,524 -0.17(-1.93%)
Jun 15, 2007 8.648 8.779 8.551 8.572 7,361,507 -0.08(-0.91%)
Jun 14, 2007 8.608 8.700 8.505 8.651 9,044,064 -0.02(-0.19%)
Jun 13, 2007 8.787 8.787 8.581 8.667 9,427,921 -0.09(-1.02%)
Jun 12, 2007 8.727 8.941 8.662 8.757 10,339,076 -0.05(-0.52%)
Jun 11, 2007 8.827 8.827 8.708 8.803 5,513,066 -0.07(-0.76%)
Jun 08, 2007 8.819 8.922 8.741 8.871 4,265,806 +0.03(+0.31%)
Jun 07, 2007 8.941 8.941 8.754 8.844 6,664,240 -0.11(-1.18%)
Jun 06, 2007 9.112 9.153 8.909 8.949 6,016,727 -0.20(-2.22%)
Jun 05, 2007 9.169 9.245 9.020 9.153 7,416,549 -0.06(-0.68%)
Jun 04, 2007 9.004 9.226 8.949 9.215 16,645,019 +0.21(+2.32%)
Jun 01, 2007 8.922 9.080 8.800 9.006 8,962,761 -0.02(-0.21%)
May 31, 2007 9.172 9.259 9.023 9.025 12,353,283 -0.16(-1.77%)
May 30, 2007 8.705 9.199 8.678 9.188 17,724,462 +0.46(+5.25%)
May 29, 2007 8.936 8.974 8.662 8.730 16,266,804 -0.18(-1.98%)
May 25, 2007 8.760 8.990 8.605 8.906 53,042,256 -0.31(-3.35%)
May 24, 2007 8.982 9.481 8.982 9.215 22,843,092 +0.21(+2.38%)
May 23, 2007 9.042 9.221 8.955 9.001 8,189,256 -0.01(-0.09%)
May 22, 2007 8.768 9.183 8.749 9.009 14,998,481 +0.27(+3.10%)
May 21, 2007 8.478 8.763 8.464 8.738 12,154,806 +0.23(+2.74%)
May 18, 2007 8.600 8.616 8.440 8.505 6,057,465 -0.04(-0.44%)
May 17, 2007 8.486 8.551 8.434 8.543 5,179,825 +0.01(+0.10%)
May 16, 2007 8.540 8.621 8.461 8.534 5,170,998 +0.07(+0.80%)
May 15, 2007 8.545 8.640 8.407 8.467 7,523,730 -0.16(-1.82%)
May 14, 2007 8.483 8.654 8.475 8.624 4,631,330 +0.08(+0.89%)
May 11, 2007 8.548 8.676 8.475 8.548 5,164,080 -0.00(-0.03%)
May 10, 2007 8.697 8.743 8.480 8.551 4,188,481 -0.15(-1.71%)
May 09, 2007 8.621 8.741 8.591 8.700 5,708,015 +0.02(+0.22%)
May 08, 2007 8.751 8.787 8.572 8.681 7,160,448 -0.13(-1.45%)
May 07, 2007 8.846 8.898 8.749 8.808 3,938,823 -0.08(-0.92%)
May 04, 2007 8.922 8.925 8.724 8.890 6,568,696 +0.02(+0.18%)
May 03, 2007 8.949 9.006 8.773 8.873 9,771,306 -0.17(-1.86%)
May 02, 2007 9.042 9.185 9.009 9.042 7,817,671 -0.00(-0.03%)
May 01, 2007 8.871 9.066 8.827 9.044 9,475,913 +0.21(+2.43%)
Apr 30, 2007 8.993 9.185 8.806 8.830 9,008,281 -0.08(-0.91%)
Apr 27, 2007 9.006 9.042 8.868 8.911 5,850,252 -0.13(-1.41%)
Apr 26, 2007 9.137 9.153 8.998 9.039 6,450,699 -0.08(-0.86%)
Apr 25, 2007 8.998 9.137 8.952 9.118 8,584,556 +0.13(+1.45%)
Apr 24, 2007 9.126 9.153 8.963 8.987 8,183,283 +0.02(+0.27%)
Apr 23, 2007 8.928 9.269 8.895 8.963 15,593,095 +0.25(+2.83%)
Apr 20, 2007 8.591 8.827 8.480 8.716 15,535,317 +0.25(+3.01%)
Apr 19, 2007 8.345 8.621 8.299 8.461 8,496,125 -0.02(-0.19%)
Apr 18, 2007 8.461 8.632 8.448 8.478 9,217,275 -0.05(-0.54%)
Apr 17, 2007 8.543 8.556 8.383 8.524 11,410,716 -0.01(-0.10%)
Apr 16, 2007 8.355 8.594 8.312 8.532 10,717,476 +0.06(+0.74%)
Apr 13, 2007 8.114 8.610 8.087 8.469 18,548,122 +0.44(+5.54%)
Apr 12, 2007 7.981 8.120 7.924 8.025 6,876,792 +0.05(+0.65%)
Apr 11, 2007 8.195 8.271 7.919 7.973 16,174,556 -0.06(-0.78%)
Apr 10, 2007 8.017 8.087 7.938 8.035 5,097,102 +0.02(+0.27%)
Apr 09, 2007 8.044 8.090 7.979 8.014 7,898,281 -0.03(-0.40%)
Apr 05, 2007 7.949 8.111 7.949 8.046 5,571,198 +0.02(+0.24%)
Apr 04, 2007 8.068 8.130 8.003 8.027 5,197,650 -0.02(-0.27%)
Apr 03, 2007 8.044 8.128 8.014 8.049 7,343,387 +0.03(+0.34%)
Apr 02, 2007 7.979 8.098 7.886 8.022 6,293,104 +0.05(+0.58%)
Mar 30, 2007 8.038 8.103 7.854 7.976 6,124,922 -0.02(-0.27%)
Mar 29, 2007 8.017 8.087 7.843 7.998 7,399,576 +0.07(+0.89%)
Mar 28, 2007 7.905 7.989 7.827 7.927 7,900,810 -0.09(-1.12%)
Mar 27, 2007 7.995 8.087 7.911 8.017 4,746,166 +0.02(+0.20%)
Mar 26, 2007 7.970 8.120 7.924 8.000 8,627,669 +0.07(+0.85%)
Mar 23, 2007 8.003 8.163 7.897 7.932 8,802,503 -0.10(-1.25%)
Mar 22, 2007 7.992 8.244 7.911 8.033 17,359,008 +0.14(+1.79%)
Mar 21, 2007 7.678 7.995 7.678 7.892 8,717,014 +0.21(+2.68%)
Mar 20, 2007 7.767 7.783 7.623 7.686 8,312,810 -0.04(-0.49%)
Mar 19, 2007 7.539 7.824 7.520 7.724 10,079,638 +0.18(+2.41%)
Mar 16, 2007 7.496 7.586 7.433 7.542 7,475,278 +0.05(+0.62%)
Mar 15, 2007 7.528 7.686 7.482 7.496 9,994,404 +0.04(+0.51%)
Mar 14, 2007 7.477 7.547 7.206 7.458 11,587,092 -0.05(-0.61%)
Mar 13, 2007 7.726 7.702 7.458 7.504 6,210,414 -0.22(-2.88%)
Mar 12, 2007 7.707 7.805 7.634 7.726 5,368,701 -0.02(-0.25%)
Mar 09, 2007 7.922 7.922 7.718 7.745 5,733,200 +0.01(+0.11%)
Mar 08, 2007 7.721 7.927 7.634 7.737 10,632,186 +0.15(+1.93%)
Mar 07, 2007 7.778 7.781 7.561 7.591 10,418,539 -0.18(-2.30%)
Mar 06, 2007 7.672 7.865 7.553 7.770 15,194,462 +0.31(+4.14%)
Mar 05, 2007 7.528 7.705 7.431 7.461 15,338,072 -0.20(-2.62%)
Mar 02, 2007 7.705 7.900 7.593 7.661 15,077,650 -0.28(-3.58%)
Mar 01, 2007 7.853 8.022 7.526 7.946 18,710,640 -0.17(-2.10%)
Feb 28, 2007 8.217 8.231 7.913 8.117 14,744,509 -0.10(-1.22%)
Feb 27, 2007 8.475 8.475 8.084 8.217 13,143,727 -0.41(-4.72%)
Feb 26, 2007 8.768 8.846 8.610 8.624 7,585,468 -0.14(-1.58%)
Feb 23, 2007 8.879 8.922 8.678 8.762 11,158,547 -0.07(-0.83%)
Feb 22, 2007 9.036 9.066 8.773 8.836 12,247,618 -0.15(-1.63%)
Feb 21, 2007 8.901 9.031 8.808 8.982 11,745,933 +0.10(+1.13%)
Feb 20, 2007 8.722 8.933 8.651 8.882 9,287,417 +0.12(+1.33%)
Feb 16, 2007 8.594 8.806 8.521 8.765 11,430,459 +0.17(+1.99%)
Feb 15, 2007 8.575 8.600 8.475 8.594 11,464,663 +0.02(+0.28%)
Feb 14, 2007 8.610 8.681 8.505 8.570 27,939,508 +0.14(+1.61%)
Feb 13, 2007 9.664 9.763 8.288 8.434 84,007,760 -1.08(-11.40%)
Feb 12, 2007 9.966 9.966 9.226 9.519 32,055,094 -0.57(-5.64%)
Feb 09, 2007 9.855 10.16 9.793 10.09 17,574,158 +0.27(+2.73%)
Feb 08, 2007 9.495 10.09 9.402 9.820 13,169,355 +0.33(+3.46%)
Feb 07, 2007 9.226 9.714 9.210 9.492 9,599,385 +0.21(+2.22%)
Feb 06, 2007 9.166 9.299 9.145 9.286 7,802,523 +0.15(+1.69%)
Feb 05, 2007 9.036 9.180 8.977 9.131 5,718,542 +0.04(+0.39%)
Feb 02, 2007 9.166 9.183 9.009 9.096 7,985,937 -0.08(-0.86%)
Feb 01, 2007 9.210 9.362 9.071 9.175 6,707,471 -0.05(-0.50%)
Jan 31, 2007 9.074 9.245 8.996 9.221 3,746,507 +0.14(+1.55%)
Jan 30, 2007 9.109 9.191 9.044 9.080 5,327,011 -0.07(-0.71%)
Jan 29, 2007 9.215 9.229 9.085 9.145 4,673,067 -0.11(-1.17%)
Jan 26, 2007 9.302 9.324 9.150 9.253 8,220,286 +0.01(+0.15%)
Jan 25, 2007 9.299 9.391 9.207 9.240 5,056,936 -0.01(-0.06%)
Jan 24, 2007 9.074 9.372 9.074 9.245 8,195,108 +0.16(+1.73%)
Jan 23, 2007 8.930 9.158 8.817 9.088 10,096,187 -0.11(-1.21%)
Jan 22, 2007 9.359 9.402 9.185 9.199 5,506,060 -0.18(-1.88%)
Jan 19, 2007 9.316 9.530 9.161 9.375 5,399,037 +0.06(+0.67%)
Jan 18, 2007 9.633 9.633 9.047 9.313 9,199,336 -0.30(-3.13%)
Jan 17, 2007 9.356 9.674 9.356 9.614 7,861,429 +0.20(+2.07%)
Jan 16, 2007 9.419 9.573 9.305 9.419 8,272,580 +0.12(+1.28%)
Jan 12, 2007 9.435 9.465 9.240 9.299 8,035,979 -0.09(-0.95%)
Jan 11, 2007 9.598 9.614 9.275 9.389 9,021,456 -0.18(-1.87%)
Jan 10, 2007 9.175 9.660 9.025 9.568 13,762,840 +0.39(+4.29%)
Jan 09, 2007 9.221 9.394 9.107 9.175 11,715,675 -0.06(-0.62%)
Jan 08, 2007 9.009 9.259 8.863 9.231 13,518,422 +0.25(+2.84%)
Jan 05, 2007 8.673 9.080 8.670 8.977 13,703,835 +0.33(+3.79%)
Jan 04, 2007 8.426 8.678 8.271 8.648 12,170,905 +0.24(+2.84%)
Jan 03, 2007 8.445 8.567 8.366 8.410 19,744,434 +0.06(+0.71%)
Dec 29, 2006 8.543 8.562 8.285 8.350 6,498,270 -0.14(-1.63%)
Dec 28, 2006 8.407 8.570 8.358 8.488 7,379,575 +0.05(+0.64%)
Dec 27, 2006 8.426 8.602 8.342 8.434 8,490,697 +0.02(+0.19%)
Dec 26, 2006 8.657 8.730 8.407 8.418 10,468,013 -0.21(-2.42%)
Dec 22, 2006 8.949 8.949 8.526 8.627 15,501,169 -0.30(-3.31%)
Dec 21, 2006 9.302 9.302 8.901 8.922 9,217,563 -0.34(-3.66%)
Dec 20, 2006 9.288 9.410 9.139 9.261 7,694,954 +0.03(+0.29%)
Dec 19, 2006 9.424 9.516 9.101 9.234 20,291,676 -0.53(-5.39%)
Dec 18, 2006 9.663 9.939 9.627 9.760 7,099,393 +0.12(+1.24%)
Dec 15, 2006 9.711 9.847 9.573 9.641 6,610,776 +0.07(+0.71%)
Dec 14, 2006 9.730 9.985 9.478 9.573 8,702,715 -0.17(-1.73%)
Dec 13, 2006 9.711 9.871 9.608 9.741 6,434,025 +0.05(+0.48%)
Dec 12, 2006 9.871 10.03 9.573 9.695 9,011,368 -0.15(-1.52%)
Dec 11, 2006 9.920 9.994 9.785 9.844 6,487,625 -0.11(-1.09%)
Dec 08, 2006 9.812 10.15 9.763 9.953 8,396,001 +0.07(+0.69%)
Dec 07, 2006 10.30 10.35 9.806 9.885 10,650,454 -0.40(-3.85%)
Dec 06, 2006 10.33 10.36 10.10 10.28 8,089,435 -0.09(-0.84%)
Dec 05, 2006 10.41 10.64 10.33 10.37 11,118,007 +0.06(+0.61%)
Dec 04, 2006 10.16 10.36 10.15 10.31 11,196,825 +0.18(+1.82%)
Dec 01, 2006 10.39 10.67 9.831 10.12 32,217,908 -0.77(-7.05%)
Nov 30, 2006 10.68 11.06 10.62 10.89 11,620,075 +0.21(+1.93%)
Nov 29, 2006 10.92 11.05 10.46 10.68 14,619,436 -0.14(-1.28%)
Nov 28, 2006 10.74 10.87 10.39 10.82 15,526,324 -0.03(-0.25%)
Nov 27, 2006 11.08 11.49 10.77 10.85 18,483,258 -0.17(-1.55%)
Nov 24, 2006 11.12 11.19 10.57 11.02 5,723,502 -0.05(-0.49%)
Nov 22, 2006 10.59 11.24 10.54 11.07 23,604,550 +0.68(+6.55%)
Nov 21, 2006 10.28 10.43 10.09 10.39 17,933,368 +0.17(+1.62%)
Nov 20, 2006 10.06 10.26 9.904 10.23 11,357,905 +0.31(+3.12%)
Nov 17, 2006 9.785 10.03 9.766 9.918 14,974,369 +0.02(+0.25%)
Nov 16, 2006 10.26 10.28 9.603 9.893 16,737,757 -0.28(-2.72%)
Nov 15, 2006 10.13 10.32 10.06 10.17 15,098,712 -0.34(-3.23%)
Nov 14, 2006 10.37 10.64 10.09 10.51 13,842,200 +0.31(+3.09%)
Nov 13, 2006 10.33 10.36 10.09 10.19 6,110,217 -0.05(-0.53%)
Nov 10, 2006 9.831 10.51 9.828 10.25 14,438,639 +0.48(+4.94%)
Nov 09, 2006 9.863 9.972 9.758 9.766 5,664,655 -0.08(-0.83%)
Nov 08, 2006 9.752 9.931 9.600 9.847 3,436,891 -0.01(-0.14%)
Nov 07, 2006 10.00 10.20 9.779 9.861 5,242,076 -0.15(-1.46%)
Nov 06, 2006 9.541 10.09 9.535 10.01 8,674,078 +0.28(+2.90%)
Nov 03, 2006 9.709 9.858 9.473 9.725 6,636,518 +0.08(+0.87%)
Nov 02, 2006 9.532 9.679 9.288 9.641 8,173,489 +0.07(+0.68%)
Nov 01, 2006 9.692 10.07 9.551 9.576 7,355,165 -0.11(-1.18%)
Oct 31, 2006 9.839 9.896 9.579 9.690 7,256,641 -0.14(-1.41%)
Oct 30, 2006 9.926 9.964 9.771 9.828 7,157,355 -0.13(-1.31%)
Oct 27, 2006 9.991 10.17 9.899 9.958 5,769,373 -0.16(-1.56%)
Oct 26, 2006 10.03 10.13 9.701 10.12 8,507,032 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.956 10.03 6,173,990 -0.13(-1.31%)
Oct 24, 2006 9.985 10.19 9.969 10.16 8,762,974 +0.15(+1.52%)
Oct 23, 2006 9.947 10.07 9.871 10.01 9,926,353 +0.18(+1.85%)
Oct 20, 2006 9.861 9.871 9.633 9.831 9,394,473 +0.01(+0.11%)
Oct 19, 2006 9.790 9.918 9.590 9.820 15,093,232 +0.33(+3.46%)
Oct 18, 2006 9.573 9.730 9.397 9.492 7,981,405 +0.00(+0.00%)
Oct 17, 2006 9.579 9.695 9.324 9.492 9,685,707 +0.12(+1.27%)
Oct 16, 2006 9.446 9.608 9.332 9.372 5,811,590 -0.11(-1.17%)
Oct 13, 2006 9.370 9.703 9.283 9.484 12,896,790 +0.07(+0.78%)
Oct 12, 2006 9.036 9.467 9.036 9.410 13,789,869 +0.40(+4.49%)
Oct 11, 2006 9.055 9.218 8.922 9.006 8,829,992 -0.10(-1.13%)
Oct 10, 2006 8.958 9.221 8.760 9.109 17,749,312 +0.30(+3.35%)
Oct 09, 2006 8.540 8.860 8.518 8.814 6,942,026 +0.19(+2.17%)
Oct 06, 2006 8.597 8.732 8.480 8.627 7,420,837 +0.02(+0.25%)
Oct 05, 2006 8.350 8.667 8.271 8.605 11,924,528 +0.27(+3.19%)
Oct 04, 2006 7.973 8.355 7.905 8.339 9,412,154 +0.34(+4.24%)
Oct 03, 2006 8.011 8.168 7.913 8.000 6,652,462 +0.05(+0.65%)
Oct 02, 2006 8.206 8.225 7.838 7.949 8,462,253 -0.25(-3.08%)
Sep 29, 2006 8.285 8.407 8.166 8.201 7,106,008 -0.08(-0.92%)
Sep 28, 2006 8.334 8.467 8.163 8.277 5,461,442 -0.05(-0.65%)
Sep 27, 2006 8.461 8.486 8.290 8.331 7,107,641 -0.17(-1.95%)
Sep 26, 2006 8.377 8.516 8.301 8.497 6,411,307 +0.18(+2.19%)
Sep 25, 2006 8.562 8.608 8.252 8.315 6,730,996 -0.17(-1.95%)
Sep 22, 2006 8.353 8.529 8.177 8.480 5,936,533 +0.13(+1.53%)
Sep 21, 2006 8.510 8.646 8.288 8.353 7,040,262 -0.08(-0.93%)
Sep 20, 2006 8.673 8.811 8.374 8.431 10,138,094 -0.11(-1.33%)
Sep 19, 2006 8.442 8.648 8.233 8.545 16,154,644 +0.18(+2.14%)
Sep 18, 2006 7.946 8.431 7.946 8.366 12,992,636 +0.41(+5.18%)
Sep 15, 2006 7.884 8.076 7.859 7.954 8,265,858 +0.11(+1.35%)
Sep 14, 2006 7.976 8.000 7.821 7.848 5,319,378 -0.13(-1.60%)
Sep 13, 2006 7.734 8.011 7.680 7.976 9,969,857 +0.23(+2.90%)
Sep 12, 2006 7.621 7.838 7.593 7.751 6,586,252 +0.09(+1.17%)
Sep 11, 2006 7.886 7.905 7.629 7.661 5,802,401 -0.25(-3.19%)
Sep 08, 2006 7.935 8.063 7.827 7.913 9,542,492 +0.10(+1.32%)
Sep 07, 2006 7.534 7.865 7.450 7.810 12,502,837 +0.21(+2.71%)
Sep 06, 2006 7.580 7.678 7.539 7.604 8,472,061 +0.01(+0.18%)
Sep 05, 2006 7.593 7.640 7.461 7.591 6,104,723 -0.09(-1.20%)
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.