Nasdaq OMX Group (NQ: NDAQ )

73.90 +1.00 (+1.37%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.03 13.14 12.46 12.69 18,430,500 -0.42(-3.17%)
Feb 28, 2008 12.77 13.16 12.64 13.10 13,248,798 +0.39(+3.10%)
Feb 27, 2008 12.62 12.90 12.49 12.71 6,329,767 +0.15(+1.17%)
Feb 26, 2008 12.40 12.75 12.19 12.56 8,886,934 +0.16(+1.26%)
Feb 25, 2008 12.35 12.50 12.03 12.41 8,277,198 +0.06(+0.47%)
Feb 22, 2008 12.17 12.38 11.99 12.35 6,285,325 +0.13(+1.10%)
Feb 21, 2008 12.18 12.44 11.87 12.21 24,994,226 +0.26(+2.20%)
Feb 20, 2008 12.19 12.29 11.81 11.95 20,596,356 -0.72(-5.71%)
Feb 19, 2008 13.01 13.03 12.56 12.68 7,439,410 +0.00(+0.00%)
Feb 18, 2008 12.84 12.96 12.36 12.68 5,437,753 +0.00(+0.00%)
Feb 15, 2008 12.84 12.96 12.36 12.68 5,437,425 -0.24(-1.82%)
Feb 14, 2008 13.09 13.13 12.89 12.91 8,464,258 +0.01(+0.07%)
Feb 13, 2008 12.69 12.91 12.45 12.90 7,793,840 +0.14(+1.10%)
Feb 12, 2008 12.67 12.93 12.52 12.76 5,233,848 +0.20(+1.56%)
Feb 11, 2008 12.43 12.74 12.14 12.57 4,448,642 +0.10(+0.83%)
Feb 08, 2008 12.16 12.59 12.16 12.46 4,692,216 +0.21(+1.72%)
Feb 07, 2008 12.27 12.57 12.15 12.25 10,385,923 -0.02(-0.20%)
Feb 06, 2008 12.81 13.10 12.21 12.28 9,948,677 -0.57(-4.45%)
Feb 05, 2008 13.76 13.94 12.74 12.85 10,521,848 -1.11(-7.97%)
Feb 04, 2008 14.07 14.12 13.83 13.96 6,285,276 -0.05(-0.35%)
Feb 01, 2008 14.07 14.24 13.86 14.01 7,228,445 -0.13(-0.95%)
Jan 31, 2008 12.84 14.21 12.67 14.14 11,532,249 +0.50(+3.63%)
Jan 30, 2008 13.78 14.35 13.50 13.65 11,111,183 -0.26(-1.85%)
Jan 29, 2008 13.67 13.97 13.43 13.91 6,941,842 +0.43(+3.22%)
Jan 28, 2008 13.17 13.50 12.71 13.47 5,792,938 +0.33(+2.54%)
Jan 25, 2008 13.63 13.81 13.00 13.14 7,914,543 -0.29(-2.18%)
Jan 24, 2008 12.88 13.65 12.77 13.43 12,240,988 +0.75(+5.88%)
Jan 23, 2008 11.79 12.74 11.62 12.69 9,208,597 +0.46(+3.72%)
Jan 22, 2008 10.73 12.37 10.62 12.23 14,471,776 +0.78(+6.84%)
Jan 21, 2008 11.66 11.82 11.21 11.45 10,176,427 +0.00(+0.00%)
Jan 18, 2008 11.66 11.82 11.21 11.45 10,176,427 -0.09(-0.82%)
Jan 17, 2008 12.63 12.78 11.38 11.54 13,158,945 -0.95(-7.59%)
Jan 16, 2008 13.37 13.38 12.18 12.49 16,759,089 -1.01(-7.52%)
Jan 15, 2008 14.00 14.00 13.43 13.50 6,686,104 -0.72(-5.09%)
Jan 14, 2008 14.18 14.23 14.03 14.23 6,130,540 +0.14(+0.98%)
Jan 11, 2008 13.95 14.27 13.72 14.09 4,735,206 +0.02(+0.17%)
Jan 10, 2008 13.69 14.20 13.51 14.07 5,882,634 +0.38(+2.77%)
Jan 09, 2008 13.37 13.73 13.11 13.69 8,083,395 +0.39(+2.90%)
Jan 08, 2008 13.69 14.14 13.23 13.30 5,728,890 -0.63(-4.50%)
Jan 07, 2008 13.64 14.00 13.02 13.93 9,787,503 +0.28(+2.08%)
Jan 04, 2008 14.22 14.27 13.55 13.65 6,090,580 -0.82(-5.68%)
Jan 03, 2008 14.72 14.83 14.39 14.47 4,644,519 -0.28(-1.87%)
Jan 02, 2008 15.22 15.25 14.67 14.74 5,103,828 -0.39(-2.55%)
Jan 01, 2008 15.12 15.23 15.06 15.13 4,742,695 +0.00(+0.00%)
Dec 31, 2007 15.12 15.23 15.06 15.13 4,742,695 +0.11(+0.75%)
Dec 28, 2007 14.88 15.12 14.81 15.01 3,599,483 +0.16(+1.05%)
Dec 27, 2007 15.28 15.28 14.83 14.86 3,432,176 -0.42(-2.78%)
Dec 26, 2007 15.05 15.28 14.95 15.28 4,649,557 +0.31(+2.06%)
Dec 24, 2007 15.00 15.06 14.74 14.98 2,226,990 +0.09(+0.60%)
Dec 21, 2007 14.87 15.03 14.65 14.89 6,747,512 +0.29(+1.97%)
Dec 20, 2007 14.31 14.61 14.25 14.60 3,679,427 +0.39(+2.71%)
Dec 19, 2007 14.02 14.39 13.99 14.21 5,110,537 +0.28(+2.00%)
Dec 18, 2007 14.44 14.55 13.86 13.94 6,059,020 -0.38(-2.65%)
Dec 17, 2007 14.22 14.52 14.13 14.31 7,360,029 +0.02(+0.17%)
Dec 14, 2007 14.24 14.36 14.06 14.29 5,097,308 +0.02(+0.13%)
Dec 13, 2007 13.87 14.30 13.76 14.27 5,582,697 +0.40(+2.89%)
Dec 12, 2007 14.21 14.35 13.65 13.87 7,566,882 -0.11(-0.81%)
Dec 11, 2007 14.58 14.62 13.91 13.98 7,735,063 -0.59(-4.05%)
Dec 10, 2007 14.16 14.71 14.05 14.57 12,844,348 +0.57(+4.10%)
Dec 07, 2007 13.63 14.09 13.61 14.00 8,838,186 +0.49(+3.64%)
Dec 06, 2007 13.43 13.73 13.42 13.51 8,831,146 +0.09(+0.68%)
Dec 05, 2007 13.33 13.43 13.26 13.42 6,235,547 +0.20(+1.50%)
Dec 04, 2007 13.30 13.42 13.17 13.22 5,811,062 -0.08(-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.