Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.13 13.21 13.11 13.13 2,256,017 +0.02(+0.17%)
Sep 29, 2014 13.00 13.13 12.98 13.10 3,596,241 -0.01(-0.09%)
Sep 26, 2014 12.94 13.13 12.94 13.12 2,090,682 +0.12(+0.93%)
Sep 25, 2014 13.24 13.28 12.97 13.00 3,548,621 -0.24(-1.85%)
Sep 24, 2014 13.17 13.26 13.13 13.24 3,009,091 +0.07(+0.52%)
Sep 23, 2014 13.39 13.44 13.17 13.17 2,396,978 -0.21(-1.57%)
Sep 22, 2014 13.55 13.58 13.35 13.38 2,302,154 -0.20(-1.48%)
Sep 19, 2014 13.56 13.65 13.54 13.58 5,534,138 +0.06(+0.42%)
Sep 18, 2014 13.62 13.72 13.47 13.53 4,685,482 -0.04(-0.33%)
Sep 17, 2014 13.63 13.63 13.54 13.57 4,876,654 -0.03(-0.25%)
Sep 16, 2014 13.48 13.63 13.48 13.61 3,260,627 +0.10(+0.71%)
Sep 15, 2014 13.54 13.60 13.45 13.51 2,400,174 -0.06(-0.44%)
Sep 12, 2014 13.41 13.59 13.41 13.57 2,963,839 +0.16(+1.22%)
Sep 11, 2014 13.32 13.43 13.25 13.41 2,335,257 -0.01(-0.06%)
Sep 10, 2014 13.28 13.42 13.23 13.41 2,013,071 +0.14(+1.05%)
Sep 09, 2014 13.34 13.38 13.25 13.27 2,515,885 -0.10(-0.76%)
Sep 08, 2014 13.30 13.40 13.29 13.38 2,199,277 +0.05(+0.37%)
Sep 05, 2014 13.33 13.36 13.24 13.33 2,137,514 +0.00(+0.00%)
Sep 04, 2014 13.45 13.49 13.26 13.33 1,924,579 -0.08(-0.60%)
Sep 03, 2014 13.51 13.56 13.35 13.41 2,724,666 -0.04(-0.32%)
Sep 02, 2014 13.54 13.54 13.36 13.45 2,883,864 +0.02(+0.12%)
Aug 29, 2014 13.56 13.44 13.44 13.44 2,662,533 -0.10(-0.75%)
Aug 28, 2014 13.44 13.57 13.38 13.54 2,603,711 +0.03(+0.19%)
Aug 27, 2014 13.48 13.53 13.39 13.51 2,777,729 +0.03(+0.22%)
Aug 26, 2014 13.45 13.53 13.39 13.48 2,383,597 +0.05(+0.37%)
Aug 25, 2014 13.29 13.47 13.22 13.43 2,797,773 +0.21(+1.61%)
Aug 22, 2014 13.18 13.26 13.17 13.22 1,984,640 +0.01(+0.05%)
Aug 21, 2014 13.18 13.26 13.14 13.21 1,868,054 +0.01(+0.05%)
Aug 20, 2014 13.12 13.25 13.08 13.21 2,689,741 +0.07(+0.57%)
Aug 19, 2014 13.08 13.14 13.07 13.13 1,944,633 +0.04(+0.33%)
Aug 18, 2014 13.08 13.20 13.05 13.09 1,475,057 +0.07(+0.55%)
Aug 15, 2014 13.08 13.11 12.90 13.02 2,221,104 -0.03(-0.26%)
Aug 14, 2014 13.01 13.07 13.01 13.05 2,209,712 +0.06(+0.45%)
Aug 13, 2014 12.64 13.02 12.64 12.99 2,777,441 +0.14(+1.11%)
Aug 12, 2014 12.92 13.02 12.78 12.85 2,595,059 -0.12(-0.93%)
Aug 11, 2014 12.92 13.01 12.91 12.97 2,434,485 +0.11(+0.82%)
Aug 08, 2014 12.88 12.88 12.73 12.87 3,307,333 +0.05(+0.36%)
Aug 07, 2014 12.94 13.04 12.68 12.82 3,933,642 -0.07(-0.58%)
Aug 06, 2014 12.88 13.03 12.86 12.89 4,803,587 +0.01(+0.10%)
Aug 05, 2014 12.98 13.08 12.88 12.88 4,548,076 -0.18(-1.40%)
Aug 04, 2014 12.97 13.10 12.88 13.06 3,751,506 +0.09(+0.71%)
Aug 01, 2014 13.04 13.10 12.84 12.97 4,818,607 -0.07(-0.52%)
Jul 31, 2014 13.16 13.21 13.00 13.04 3,948,946 -0.22(-1.66%)
Jul 30, 2014 13.31 13.31 13.17 13.26 4,584,272 +0.02(+0.12%)
Jul 29, 2014 13.20 13.37 13.20 13.24 5,657,064 +0.00(+0.02%)
Jul 28, 2014 13.09 13.26 13.04 13.24 3,224,244 +0.15(+1.13%)
Jul 25, 2014 13.04 13.14 12.98 13.09 4,650,475 +0.04(+0.33%)
Jul 24, 2014 12.78 13.16 12.78 13.05 6,843,501 +0.33(+2.60%)
Jul 23, 2014 12.80 12.87 12.71 12.72 6,137,896 -0.09(-0.72%)
Jul 22, 2014 12.70 12.86 12.69 12.81 4,173,939 +0.12(+0.95%)
Jul 21, 2014 12.64 12.74 12.55 12.69 5,802,634 +0.02(+0.17%)
Jul 18, 2014 12.59 12.87 12.52 12.67 7,956,326 +0.12(+0.94%)
Jul 17, 2014 12.41 12.59 12.41 12.55 2,959,088 +0.10(+0.77%)
Jul 16, 2014 12.35 12.47 12.35 12.46 1,855,510 +0.08(+0.67%)
Jul 15, 2014 12.45 12.50 12.35 12.37 5,247,514 -0.06(-0.52%)
Jul 14, 2014 12.25 12.47 12.22 12.44 4,483,747 +0.35(+2.89%)
Jul 11, 2014 11.91 12.11 11.87 12.09 2,470,594 +0.16(+1.32%)
Jul 10, 2014 11.97 12.01 11.84 11.93 3,750,490 -0.16(-1.33%)
Jul 09, 2014 12.04 12.12 12.01 12.09 2,683,031 +0.06(+0.51%)
Jul 08, 2014 12.25 12.27 12.00 12.03 4,341,078 -0.24(-1.99%)
Jul 07, 2014 12.31 12.34 12.20 12.27 4,707,870 -0.07(-0.58%)
Jul 03, 2014 12.26 12.34 12.34 12.34 3,059,859 +0.09(+0.73%)
Jul 02, 2014 12.12 12.27 12.06 12.25 4,942,855 +0.10(+0.81%)
Jul 01, 2014 11.99 12.20 11.91 12.16 6,259,591 +0.22(+1.84%)
Jun 30, 2014 11.78 11.98 11.70 11.94 5,124,353 +0.12(+0.99%)
Jun 27, 2014 11.74 11.88 11.70 11.82 4,691,437 +0.07(+0.58%)
Jun 26, 2014 11.57 11.80 11.53 11.75 4,777,188 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.60 4,783,805 -0.06(-0.48%)
Jun 24, 2014 11.91 11.95 11.64 11.66 5,216,799 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.01 8,222,444 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.56 11.68 4,177,434 +0.08(+0.67%)
Jun 19, 2014 11.70 11.72 11.55 11.60 3,177,549 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.48 11.71 3,890,531 +0.20(+1.72%)
Jun 17, 2014 11.28 11.53 11.28 11.51 2,936,575 +0.22(+1.91%)
Jun 16, 2014 11.36 11.37 11.23 11.30 3,636,861 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.32 11.35 3,535,181 -0.02(-0.19%)
Jun 12, 2014 11.29 11.52 11.20 11.37 4,460,156 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.27 3,778,015 -0.19(-1.67%)
Jun 10, 2014 11.62 11.63 11.43 11.46 2,564,953 -0.14(-1.25%)
Jun 06, 2014 11.71 11.79 11.59 11.61 4,134,713 -0.03(-0.24%)
Jun 05, 2014 11.70 11.78 11.39 11.64 10,800,835 -0.14(-1.21%)
Jun 04, 2014 11.73 11.79 11.66 11.78 3,277,922 +0.03(+0.29%)
Jun 03, 2014 11.61 11.78 11.61 11.74 3,948,535 +0.09(+0.74%)
Jun 02, 2014 11.71 11.75 11.61 11.66 2,837,598 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,415,954 +0.06(+0.50%)
May 29, 2014 11.57 11.66 11.49 11.64 3,322,681 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.39 11.54 3,469,371 +0.14(+1.25%)
May 27, 2014 11.29 11.53 11.29 11.40 4,859,073 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,294,181 +0.02(+0.19%)
May 22, 2014 11.18 11.27 11.14 11.23 1,458,627 +0.02(+0.22%)
May 21, 2014 11.08 11.27 11.03 11.20 3,643,957 +0.17(+1.54%)
May 20, 2014 11.19 11.26 11.02 11.03 3,524,884 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,730 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,715,885 -0.05(-0.44%)
May 15, 2014 11.27 11.30 11.11 11.18 5,139,669 -0.10(-0.85%)
May 14, 2014 11.28 11.40 11.24 11.28 4,864,996 +0.01(+0.06%)
May 13, 2014 11.35 11.41 10.71 11.27 6,190,016 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,992,071 +0.14(+1.26%)
May 09, 2014 11.23 11.31 11.17 11.23 5,519,944 -0.06(-0.52%)
May 08, 2014 11.37 11.50 11.27 11.28 3,761,083 -0.10(-0.84%)
May 07, 2014 11.23 11.54 11.23 11.38 4,379,401 +0.18(+1.57%)
May 06, 2014 11.31 11.31 11.17 11.20 4,942,883 -0.12(-1.09%)
May 05, 2014 11.25 11.40 11.18 11.33 2,703,984 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.37 3,012,074 -0.02(-0.22%)
May 01, 2014 11.40 11.52 11.31 11.40 2,876,999 +0.01(+0.08%)
Apr 30, 2014 11.31 11.46 11.23 11.39 5,235,269 +0.12(+1.10%)
Apr 29, 2014 11.20 11.32 11.17 11.27 6,793,239 +0.06(+0.55%)
Apr 28, 2014 11.19 11.25 11.06 11.20 5,327,428 +0.08(+0.69%)
Apr 25, 2014 11.25 11.26 11.09 11.13 6,513,741 -0.07(-0.61%)
Apr 24, 2014 10.76 11.43 10.76 11.19 7,258,963 -0.11(-0.93%)
Apr 23, 2014 11.25 11.32 11.14 11.30 6,121,401 -0.00(-0.03%)
Apr 22, 2014 11.12 11.36 11.06 11.30 9,257,879 +0.35(+3.21%)
Apr 21, 2014 10.82 11.00 10.76 10.95 4,990,756 +0.15(+1.34%)
Apr 17, 2014 10.74 10.81 10.81 10.81 5,420,372 +0.09(+0.81%)
Apr 16, 2014 10.61 10.80 10.57 10.72 6,937,182 +0.19(+1.76%)
Apr 15, 2014 10.61 10.65 10.34 10.53 9,641,008 -0.09(-0.81%)
Apr 14, 2014 10.74 10.92 10.51 10.62 6,478,391 -0.11(-1.04%)
Apr 11, 2014 10.74 10.87 10.51 10.73 12,514,511 -0.04(-0.34%)
Apr 10, 2014 10.77 11.03 10.58 10.77 12,989,625 +0.00(+0.03%)
Apr 09, 2014 10.46 10.79 10.40 10.77 12,395,973 +0.02(+0.20%)
Apr 08, 2014 11.06 11.19 10.70 10.74 11,431,049 -0.30(-2.74%)
Apr 07, 2014 11.20 11.23 11.00 11.05 13,219,014 -0.16(-1.40%)
Apr 04, 2014 11.30 11.37 10.80 11.20 13,059,869 -0.04(-0.38%)
Apr 03, 2014 11.45 11.52 11.14 11.25 7,979,856 -0.17(-1.46%)
Apr 02, 2014 11.12 11.45 11.00 11.41 7,618,814 +0.37(+3.35%)
Apr 01, 2014 11.52 11.52 10.96 11.04 18,907,392 -0.36(-3.14%)
Mar 31, 2014 11.31 11.61 11.31 11.40 7,022,926 +0.07(+0.60%)
Mar 28, 2014 11.49 11.62 11.29 11.33 6,388,548 -0.13(-1.13%)
Mar 27, 2014 11.61 11.70 11.22 11.46 8,029,372 -0.14(-1.22%)
Mar 26, 2014 11.82 11.87 11.59 11.61 4,939,835 -0.17(-1.44%)
Mar 25, 2014 11.79 11.84 11.65 11.78 4,391,910 +0.02(+0.16%)
Mar 24, 2014 11.67 11.78 11.56 11.76 6,940,768 +0.17(+1.47%)
Mar 21, 2014 11.72 11.72 11.52 11.59 7,777,569 +0.02(+0.13%)
Mar 20, 2014 11.55 11.63 11.51 11.57 7,249,435 -0.00(-0.03%)
Mar 19, 2014 11.91 11.96 11.51 11.57 8,780,390 -0.31(-2.60%)
Mar 18, 2014 12.17 12.26 11.77 11.88 9,524,906 -0.38(-3.10%)
Mar 17, 2014 12.19 12.32 12.15 12.26 2,922,367 +0.12(+1.02%)
Mar 14, 2014 11.97 12.16 11.89 12.14 5,964,512 +0.16(+1.31%)
Mar 13, 2014 12.18 12.25 11.97 11.98 3,798,167 -0.18(-1.47%)
Mar 12, 2014 12.15 12.20 11.98 12.16 3,545,373 -0.03(-0.27%)
Mar 11, 2014 12.37 12.45 12.18 12.19 3,982,011 -0.22(-1.79%)
Mar 10, 2014 12.54 12.61 12.40 12.42 3,591,271 -0.16(-1.28%)
Mar 07, 2014 12.57 12.72 12.50 12.58 4,269,363 +0.03(+0.22%)
Mar 06, 2014 12.32 12.63 12.31 12.55 4,039,164 +0.20(+1.65%)
Mar 05, 2014 12.13 12.36 11.93 12.34 3,478,557 +0.07(+0.55%)
Mar 04, 2014 12.19 12.30 12.05 12.28 5,050,454 +0.45(+3.83%)
Mar 03, 2014 11.69 11.93 11.67 11.82 4,300,049 -0.01(-0.10%)
Feb 28, 2014 11.87 12.04 11.80 11.84 3,676,516 -0.01(-0.08%)
Feb 27, 2014 11.81 11.89 11.74 11.85 4,803,308 +0.02(+0.18%)
Feb 26, 2014 12.04 12.12 11.81 11.82 5,555,938 -0.22(-1.84%)
Feb 25, 2014 12.01 12.15 11.93 12.05 3,271,420 -0.02(-0.13%)
Feb 24, 2014 11.98 12.22 11.95 12.06 3,448,208 +0.06(+0.49%)
Feb 21, 2014 12.16 12.25 11.99 12.00 5,259,713 -0.17(-1.39%)
Feb 20, 2014 12.15 12.22 12.08 12.17 3,098,255 -0.03(-0.23%)
Feb 19, 2014 12.09 12.27 12.02 12.20 6,187,418 +0.14(+1.18%)
Feb 18, 2014 12.00 12.22 11.94 12.06 3,452,554 +0.12(+1.01%)
Feb 14, 2014 11.90 11.94 11.94 11.94 1,915,914 +0.01(+0.08%)
Feb 13, 2014 11.86 11.98 11.81 11.93 1,269,907 +0.03(+0.26%)
Feb 12, 2014 11.82 11.94 11.78 11.90 2,372,782 +0.07(+0.57%)
Feb 11, 2014 11.56 11.88 11.56 11.83 3,455,088 +0.27(+2.29%)
Feb 10, 2014 11.60 11.63 11.52 11.56 5,903,453 -0.01(-0.08%)
Feb 07, 2014 11.72 11.74 11.55 11.57 6,223,437 -0.10(-0.82%)
Feb 06, 2014 11.83 11.90 11.63 11.67 4,396,786 -0.09(-0.79%)
Feb 05, 2014 11.50 11.82 11.36 11.76 4,637,574 +0.11(+0.95%)
Feb 04, 2014 11.44 11.77 11.21 11.65 6,278,848 +0.20(+1.78%)
Feb 03, 2014 11.77 11.88 11.43 11.45 4,835,834 -0.31(-2.67%)
Jan 31, 2014 11.69 11.92 11.56 11.76 4,910,518 -0.08(-0.68%)
Jan 30, 2014 11.53 11.91 11.53 11.84 4,671,857 +0.37(+3.25%)
Jan 29, 2014 11.54 11.64 11.43 11.47 4,842,233 -0.14(-1.20%)
Jan 28, 2014 11.47 11.66 11.46 11.61 5,187,237 +0.10(+0.88%)
Jan 27, 2014 11.66 11.74 11.46 11.51 3,253,678 -0.09(-0.74%)
Jan 24, 2014 11.81 11.90 11.59 11.59 4,224,172 -0.34(-2.84%)
Jan 23, 2014 12.12 12.18 11.85 11.93 3,956,816 -0.25(-2.02%)
Jan 22, 2014 12.13 12.26 12.09 12.18 3,238,032 +0.03(+0.25%)
Jan 21, 2014 12.27 12.37 12.11 12.15 3,931,390 -0.10(-0.81%)
Jan 17, 2014 12.32 12.25 12.25 12.25 3,382,285 -0.08(-0.65%)
Jan 16, 2014 12.14 12.33 12.14 12.33 6,034,696 +0.14(+1.16%)
Jan 15, 2014 12.25 12.25 12.05 12.18 3,459,307 -0.07(-0.55%)
Jan 14, 2014 12.12 12.27 12.09 12.25 2,713,281 +0.18(+1.51%)
Jan 13, 2014 12.25 12.42 12.00 12.07 3,479,397 -0.24(-1.93%)
Jan 10, 2014 12.41 12.50 12.28 12.31 3,420,908 -0.10(-0.80%)
Jan 09, 2014 12.48 12.56 12.38 12.41 2,702,425 +0.02(+0.15%)
Jan 08, 2014 12.55 12.56 12.34 12.39 5,583,852 +0.03(+0.27%)
Jan 07, 2014 12.37 12.45 12.27 12.35 2,975,201 +0.06(+0.48%)
Jan 06, 2014 12.24 12.35 12.18 12.30 4,931,078 +0.03(+0.25%)
Jan 03, 2014 12.11 12.33 12.11 12.26 3,964,470 +0.18(+1.48%)
Jan 02, 2014 12.30 12.32 12.07 12.09 3,408,862 -0.18(-1.51%)
Dec 31, 2013 12.32 12.27 12.27 12.27 1,802,069 -0.01(-0.08%)
Dec 30, 2013 12.27 12.32 12.21 12.28 1,994,588 -0.03(-0.23%)
Dec 27, 2013 12.32 12.37 12.26 12.31 1,674,208 -0.02(-0.15%)
Dec 26, 2013 12.37 12.40 12.28 12.33 1,660,307 +0.02(+0.18%)
Dec 24, 2013 12.25 12.32 12.12 12.30 1,128,751 +0.05(+0.38%)
Dec 23, 2013 12.14 12.29 12.14 12.26 2,852,134 -0.06(-0.50%)
Dec 20, 2013 12.18 12.36 12.14 12.32 5,514,321 +0.15(+1.27%)
Dec 19, 2013 12.16 12.20 12.10 12.17 2,792,230 -0.04(-0.34%)
Dec 18, 2013 12.10 12.21 11.88 12.21 5,227,573 +0.09(+0.72%)
Dec 17, 2013 11.94 12.13 11.94 12.12 3,401,862 +0.18(+1.52%)
Dec 16, 2013 11.94 12.01 11.86 11.94 3,788,993 +0.05(+0.44%)
Dec 13, 2013 12.01 12.01 11.89 11.89 3,145,158 -0.07(-0.62%)
Dec 12, 2013 11.94 12.03 11.88 11.96 4,707,552 +0.02(+0.21%)
Dec 11, 2013 11.96 12.02 11.91 11.93 3,694,763 -0.04(-0.35%)
Dec 10, 2013 11.96 12.01 11.84 11.98 3,514,867 -0.01(-0.05%)
Dec 09, 2013 12.01 12.05 11.92 11.98 3,904,443 +0.01(+0.08%)
Dec 06, 2013 12.09 12.12 11.77 11.97 0 +0.01(+0.05%)
Dec 05, 2013 12.19 12.28 11.96 11.97 5,366,640 -0.34(-2.73%)
Dec 04, 2013 12.01 12.44 11.93 12.30 7,852,789 +0.28(+2.36%)
Dec 03, 2013 12.08 12.17 11.92 12.02 3,700,737 -0.11(-0.94%)
Dec 02, 2013 12.16 12.52 12.10 12.13 5,439,579 +0.03(+0.28%)
Nov 29, 2013 11.95 12.22 11.89 12.10 0 +0.20(+1.68%)
Nov 27, 2013 11.96 12.04 11.84 11.90 0 -0.05(-0.39%)
Nov 26, 2013 12.09 12.14 11.94 11.95 0 -0.16(-1.30%)
Nov 25, 2013 12.20 12.27 12.09 12.10 4,458,230 -0.10(-0.78%)
Nov 22, 2013 12.01 12.22 11.99 12.20 0 +0.21(+1.77%)
Nov 21, 2013 11.93 12.01 11.88 11.99 4,793,442 +0.14(+1.14%)
Nov 20, 2013 11.75 11.91 11.71 11.85 5,613,367 +0.08(+0.71%)
Nov 19, 2013 11.39 11.89 11.36 11.77 6,930,195 +0.19(+1.62%)
Nov 18, 2013 11.45 11.59 11.35 11.58 4,547,908 +0.16(+1.40%)
Nov 15, 2013 11.45 11.46 11.33 11.42 0 -0.04(-0.32%)
Nov 14, 2013 11.19 11.47 11.11 11.46 5,182,271 +0.42(+3.77%)
Nov 12, 2013 11.06 11.16 10.98 11.04 2,432,039 -0.02(-0.17%)
Nov 11, 2013 11.03 11.15 10.94 11.06 0 -0.01(-0.06%)
Nov 08, 2013 10.86 11.09 10.82 11.07 0 +0.25(+2.31%)
Nov 07, 2013 10.98 11.04 10.80 10.82 2,089,586 -0.12(-1.07%)
Nov 06, 2013 10.92 10.99 10.89 10.93 1,938,531 +0.06(+0.51%)
Nov 05, 2013 10.84 10.97 10.80 10.88 2,372,140 -0.04(-0.39%)
Nov 04, 2013 10.93 10.94 10.84 10.92 1,881,087 +0.05(+0.47%)
Nov 01, 2013 10.91 10.95 10.78 10.87 0 -0.04(-0.38%)
Oct 31, 2013 10.95 11.00 10.89 10.91 3,785,054 -0.09(-0.83%)
Oct 30, 2013 11.07 11.08 10.94 11.00 2,571,508 -0.09(-0.79%)
Oct 29, 2013 11.02 11.10 10.98 11.09 4,453,453 +0.09(+0.81%)
Oct 28, 2013 10.99 11.07 10.98 11.00 0 +0.01(+0.06%)
Oct 25, 2013 10.94 11.10 10.92 10.99 0 +0.02(+0.14%)
Oct 24, 2013 10.94 11.16 10.94 10.98 4,607,345 +0.04(+0.32%)
Oct 23, 2013 10.39 10.97 10.37 10.94 7,950,406 +0.60(+5.82%)
Oct 22, 2013 10.42 10.51 10.33 10.34 4,197,963 -0.03(-0.33%)
Oct 21, 2013 10.50 10.54 10.28 10.38 4,577,599 -0.14(-1.33%)
Oct 18, 2013 10.54 10.54 10.47 10.52 2,082,160 +0.02(+0.19%)
Oct 17, 2013 10.31 10.52 10.31 10.50 2,601,076 +0.12(+1.19%)
Oct 16, 2013 10.35 10.45 10.28 10.37 3,283,652 +0.11(+1.05%)
Oct 15, 2013 10.33 10.42 10.22 10.26 3,087,967 -0.06(-0.60%)
Oct 14, 2013 10.17 10.35 10.17 10.33 2,533,280 +0.11(+1.09%)
Oct 11, 2013 10.12 10.26 10.12 10.22 0 +0.05(+0.45%)
Oct 10, 2013 9.935 10.18 9.932 10.17 2,790,933 +0.31(+3.12%)
Oct 09, 2013 9.840 9.967 9.781 9.861 4,027,578 +0.07(+0.72%)
Oct 08, 2013 9.944 9.987 9.781 9.790 3,712,267 -0.15(-1.52%)
Oct 07, 2013 10.06 10.08 9.938 9.941 3,096,383 -0.19(-1.88%)
Oct 04, 2013 9.963 10.17 9.938 10.13 0 +0.18(+1.83%)
Oct 03, 2013 9.923 10.01 9.857 9.950 4,285,283 -0.02(-0.22%)
Oct 02, 2013 9.947 9.978 9.861 9.972 0 -0.00(-0.03%)
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.