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 (%)
Jul 31, 2009 5.706 5.798 5.673 5.730 7,574,225 -0.01(-0.24%)
Jul 30, 2009 5.646 5.822 5.589 5.744 8,626,124 +0.17(+2.97%)
Jul 29, 2009 5.440 5.600 5.440 5.578 6,375,750 +0.09(+1.58%)
Jul 28, 2009 5.456 5.524 5.424 5.492 5,657,719 -0.02(-0.34%)
Jul 27, 2009 5.557 5.633 5.432 5.511 6,606,864 -0.01(-0.10%)
Jul 24, 2009 5.478 5.551 5.410 5.516 5,102,409 -0.04(-0.78%)
Jul 23, 2009 5.318 5.606 5.237 5.559 9,837,742 +0.27(+5.13%)
Jul 22, 2009 5.223 5.359 5.210 5.288 5,527,554 +0.00(+0.05%)
Jul 21, 2009 5.375 5.473 5.226 5.286 7,272,589 -0.16(-2.99%)
Jul 20, 2009 5.492 5.549 5.408 5.448 6,993,292 +0.01(+0.15%)
Jul 17, 2009 5.435 5.486 5.351 5.440 6,147,260 -0.01(-0.20%)
Jul 16, 2009 5.465 5.522 5.375 5.451 8,285,671 -0.08(-1.37%)
Jul 15, 2009 5.353 5.562 5.337 5.527 11,906,515 +0.23(+4.41%)
Jul 14, 2009 5.397 5.424 5.271 5.294 5,533,214 -0.09(-1.66%)
Jul 13, 2009 5.210 5.402 5.101 5.383 12,015,596 +0.25(+4.92%)
Jul 10, 2009 5.155 5.199 5.074 5.131 7,677,174 -0.05(-0.94%)
Jul 09, 2009 5.220 5.288 5.155 5.180 7,966,390 +0.03(+0.53%)
Jul 08, 2009 5.153 5.256 5.082 5.153 22,897,928 +0.02(+0.37%)
Jul 07, 2009 5.375 5.427 5.117 5.134 17,528,548 -0.27(-4.97%)
Jul 06, 2009 5.467 5.489 5.318 5.402 15,075,271 -0.15(-2.64%)
Jul 02, 2009 5.584 5.641 5.516 5.549 8,724,876 -0.06(-1.11%)
Jul 01, 2009 5.695 5.736 5.578 5.611 10,730,588 -0.17(-2.91%)
Jun 30, 2009 5.871 5.885 5.709 5.779 7,029,690 -0.04(-0.65%)
Jun 29, 2009 5.749 5.863 5.728 5.817 5,086,048 +0.08(+1.42%)
Jun 26, 2009 5.687 5.782 5.646 5.736 7,948,864 +0.01(+0.19%)
Jun 25, 2009 5.657 5.736 5.570 5.725 6,847,186 +0.09(+1.69%)
Jun 24, 2009 5.516 5.693 5.470 5.630 5,871,775 +0.15(+2.77%)
Jun 23, 2009 5.380 5.573 5.380 5.478 8,043,350 +0.09(+1.71%)
Jun 22, 2009 5.692 5.714 5.364 5.386 9,670,330 -0.36(-6.19%)
Jun 19, 2009 5.714 5.795 5.641 5.741 9,562,212 +0.09(+1.58%)
Jun 18, 2009 5.543 5.692 5.513 5.652 7,385,383 +0.11(+1.96%)
Jun 17, 2009 5.719 5.752 5.481 5.543 9,486,672 -0.18(-3.08%)
Jun 16, 2009 5.801 5.814 5.671 5.719 6,001,435 -0.01(-0.19%)
Jun 15, 2009 5.839 5.874 5.701 5.730 9,673,203 -0.17(-2.85%)
Jun 12, 2009 5.871 5.904 5.782 5.898 5,200,460 -0.07(-1.14%)
Jun 11, 2009 5.928 6.015 5.890 5.966 5,581,371 +0.05(+0.83%)
Jun 10, 2009 6.056 6.086 5.823 5.917 8,914,666 -0.06(-1.04%)
Jun 09, 2009 5.779 6.010 5.779 5.980 8,918,497 +0.17(+2.94%)
Jun 08, 2009 5.809 6.007 5.733 5.809 12,234,808 -0.16(-2.64%)
Jun 05, 2009 6.102 6.218 5.939 5.966 12,358,940 -0.06(-1.03%)
Jun 04, 2009 5.787 6.061 5.782 6.029 15,380,432 +0.28(+4.91%)
Jun 03, 2009 5.725 5.926 5.657 5.747 9,429,112 -0.07(-1.12%)
Jun 02, 2009 5.649 5.901 5.606 5.812 10,233,605 +0.17(+3.03%)
Jun 01, 2009 5.804 5.947 5.595 5.641 19,633,304 -0.08(-1.47%)
May 29, 2009 5.568 5.726 5.503 5.725 8,865,056 +0.09(+1.69%)
May 28, 2009 5.451 5.657 5.405 5.630 11,461,064 +0.20(+3.75%)
May 27, 2009 5.568 5.646 5.402 5.427 19,070,752 -0.22(-3.94%)
May 26, 2009 5.169 5.663 5.147 5.649 18,914,022 +0.39(+7.43%)
May 22, 2009 5.131 5.340 5.071 5.258 13,789,471 +0.17(+3.25%)
May 21, 2009 4.781 5.120 4.778 5.093 19,878,934 +0.25(+5.21%)
May 20, 2009 4.985 5.039 4.827 4.841 19,542,996 -0.02(-0.33%)
May 19, 2009 5.153 5.164 4.816 4.857 20,604,496 -0.24(-4.68%)
May 18, 2009 4.895 5.098 4.895 5.096 24,652,304 +0.25(+5.09%)
May 15, 2009 4.933 4.982 4.816 4.849 16,916,626 -0.02(-0.39%)
May 14, 2009 4.787 4.941 4.749 4.868 15,687,374 +0.09(+1.82%)
May 13, 2009 4.957 4.963 4.773 4.781 21,123,364 -0.26(-5.11%)
May 12, 2009 5.272 5.288 4.960 5.039 20,509,070 -0.20(-3.73%)
May 11, 2009 5.391 5.465 5.226 5.234 14,990,620 -0.29(-5.30%)
May 08, 2009 5.446 5.546 5.313 5.527 23,660,086 +0.09(+1.70%)
May 07, 2009 5.869 5.869 5.199 5.435 29,250,628 -0.43(-7.27%)
May 06, 2009 5.478 5.912 5.478 5.861 20,930,792 +0.41(+7.51%)
May 05, 2009 5.459 5.611 5.391 5.451 11,331,681 -0.07(-1.28%)
May 04, 2009 5.318 5.565 5.253 5.522 12,940,132 +0.27(+5.17%)
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.