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, 2015 16.32 16.63 16.22 16.60 4,213,040 +0.47(+2.93%)
Sep 29, 2015 16.19 16.25 16.00 16.12 4,236,666 -0.07(-0.40%)
Sep 28, 2015 16.59 16.62 16.18 16.19 3,305,664 -0.45(-2.73%)
Sep 25, 2015 16.32 16.80 16.17 16.64 3,440,133 +0.48(+2.96%)
Sep 24, 2015 16.06 16.25 16.00 16.16 4,859,062 -0.01(-0.08%)
Sep 23, 2015 15.87 16.21 15.86 16.18 3,185,271 +0.29(+1.84%)
Sep 22, 2015 15.71 15.89 15.70 15.88 3,362,789 -0.04(-0.25%)
Sep 21, 2015 15.83 15.94 15.76 15.92 3,399,819 +0.22(+1.39%)
Sep 18, 2015 15.61 15.76 15.52 15.71 6,068,951 -0.15(-0.94%)
Sep 17, 2015 16.13 16.24 15.82 15.85 4,129,799 -0.28(-1.72%)
Sep 16, 2015 16.02 16.15 15.95 16.13 3,325,621 +0.03(+0.21%)
Sep 15, 2015 16.09 16.18 16.01 16.10 2,998,543 +0.11(+0.70%)
Sep 14, 2015 16.11 16.12 15.95 15.99 2,849,770 -0.12(-0.73%)
Sep 11, 2015 15.93 16.11 15.84 16.10 1,772,563 +0.13(+0.82%)
Sep 10, 2015 15.84 16.04 15.73 15.97 2,312,714 +0.12(+0.75%)
Sep 09, 2015 16.31 16.33 15.81 15.85 3,234,226 -0.29(-1.79%)
Sep 08, 2015 15.86 16.15 15.83 16.14 2,643,711 +0.52(+3.30%)
Sep 04, 2015 15.75 15.63 15.63 15.63 2,476,497 -0.26(-1.66%)
Sep 03, 2015 15.84 16.08 15.80 15.89 2,468,112 +0.11(+0.73%)
Sep 02, 2015 15.73 15.79 15.56 15.78 3,074,825 +0.24(+1.52%)
Sep 01, 2015 15.56 15.73 15.48 15.54 5,164,427 -0.36(-2.29%)
Aug 31, 2015 15.89 16.02 15.85 15.90 4,520,390 -0.09(-0.58%)
Aug 28, 2015 15.88 16.01 15.85 16.00 4,106,991 +0.06(+0.37%)
Aug 27, 2015 15.61 15.94 15.61 15.94 5,776,210 +0.50(+3.24%)
Aug 26, 2015 15.57 15.69 14.97 15.44 18,604,234 +0.26(+1.74%)
Aug 25, 2015 15.81 15.88 15.17 15.17 10,736,305 -0.25(-1.61%)
Aug 24, 2015 15.25 15.99 14.90 15.42 7,899,833 -0.59(-3.71%)
Aug 21, 2015 16.36 16.48 15.96 16.02 13,203,352 -0.47(-2.85%)
Aug 20, 2015 16.61 16.69 16.49 16.48 4,027,752 -0.30(-1.80%)
Aug 19, 2015 16.80 16.86 16.65 16.79 4,549,712 -0.09(-0.52%)
Aug 18, 2015 16.86 16.99 16.80 16.87 2,819,624 +0.04(+0.26%)
Aug 17, 2015 16.79 16.90 16.64 16.83 3,036,232 -0.03(-0.17%)
Aug 14, 2015 16.66 16.88 16.61 16.86 2,722,547 +0.20(+1.17%)
Aug 13, 2015 16.49 16.77 16.45 16.66 2,618,929 +0.18(+1.11%)
Aug 12, 2015 16.39 16.52 16.16 16.48 2,645,050 -0.08(-0.51%)
Aug 11, 2015 16.57 16.62 16.45 16.56 2,691,432 -0.07(-0.45%)
Aug 10, 2015 16.57 16.76 16.49 16.64 2,872,637 +0.19(+1.17%)
Aug 07, 2015 16.32 16.47 16.30 16.44 3,255,992 +0.05(+0.28%)
Aug 06, 2015 16.38 16.62 16.26 16.40 4,856,037 +0.10(+0.59%)
Aug 05, 2015 16.02 16.33 15.98 16.30 4,276,866 +0.34(+2.12%)
Aug 04, 2015 15.88 16.03 15.82 15.96 7,323,032 +0.12(+0.77%)
Aug 03, 2015 15.75 15.85 15.75 15.84 2,974,011 -0.01(-0.08%)
Jul 31, 2015 16.02 16.04 15.78 15.85 3,394,172 +0.01(+0.08%)
Jul 30, 2015 15.81 15.90 15.76 15.84 3,581,770 +0.00(+0.00%)
Jul 29, 2015 15.71 15.91 15.15 15.84 2,453,428 +0.11(+0.69%)
Jul 28, 2015 15.94 16.05 15.68 15.73 4,469,212 -0.16(-1.04%)
Jul 27, 2015 16.08 16.12 15.87 15.90 3,028,124 -0.22(-1.39%)
Jul 24, 2015 16.05 16.29 16.04 16.12 2,137,998 +0.11(+0.70%)
Jul 23, 2015 15.81 16.22 15.80 16.01 2,355,662 -0.06(-0.39%)
Jul 22, 2015 15.84 16.09 15.84 16.07 2,936,059 +0.16(+1.02%)
Jul 21, 2015 16.08 16.10 15.87 15.91 2,377,901 -0.17(-1.04%)
Jul 20, 2015 16.09 16.16 16.04 16.08 1,517,194 -0.03(-0.17%)
Jul 17, 2015 16.07 16.12 15.99 16.11 1,674,349 -0.01(-0.06%)
Jul 16, 2015 16.02 16.11 15.97 16.11 2,194,639 +0.20(+1.25%)
Jul 15, 2015 15.86 15.97 15.79 15.92 2,029,839 +0.02(+0.14%)
Jul 14, 2015 15.74 15.93 15.70 15.89 1,704,637 +0.15(+0.95%)
Jul 13, 2015 15.84 15.90 15.74 15.75 2,504,384 +0.06(+0.40%)
Jul 10, 2015 15.59 15.73 15.39 15.68 3,263,228 +0.39(+2.56%)
Jul 09, 2015 15.11 15.49 15.07 15.29 4,650,024 +0.42(+2.84%)
Jul 08, 2015 15.09 15.11 14.87 14.87 5,675,753 -0.30(-2.01%)
Jul 07, 2015 15.13 15.19 14.85 15.17 4,239,619 +0.02(+0.16%)
Jul 06, 2015 15.25 15.28 15.05 15.15 3,849,547 -0.11(-0.75%)
Jul 02, 2015 15.25 15.26 15.26 15.26 3,610,137 +0.13(+0.86%)
Jul 01, 2015 15.16 15.25 15.01 15.13 3,771,882 -0.03(-0.20%)
Jun 30, 2015 15.18 15.29 15.11 15.16 2,645,397 +0.08(+0.54%)
Jun 29, 2015 15.32 15.38 15.08 15.08 2,513,368 -0.36(-2.31%)
Jun 26, 2015 15.54 15.59 15.43 15.44 2,401,893 -0.08(-0.52%)
Jun 25, 2015 15.50 15.64 15.47 15.52 2,453,631 +0.07(+0.44%)
Jun 24, 2015 15.68 15.73 15.45 15.45 2,416,764 -0.25(-1.58%)
Jun 23, 2015 15.78 15.80 15.68 15.70 1,566,962 -0.02(-0.16%)
Jun 22, 2015 15.73 15.84 15.67 15.73 1,752,857 +0.07(+0.47%)
Jun 19, 2015 15.81 15.90 15.60 15.65 3,995,484 -0.28(-1.75%)
Jun 18, 2015 15.96 16.03 15.89 15.93 2,589,552 +0.07(+0.45%)
Jun 17, 2015 15.72 15.96 15.69 15.86 3,157,225 +0.14(+0.91%)
Jun 16, 2015 15.63 15.75 15.59 15.72 1,999,213 +0.08(+0.50%)
Jun 15, 2015 15.67 15.70 15.51 15.64 1,892,344 -0.12(-0.79%)
Jun 12, 2015 15.86 15.89 15.74 15.76 1,753,555 -0.11(-0.69%)
Jun 11, 2015 15.83 15.93 15.80 15.87 1,878,523 +0.10(+0.65%)
Jun 10, 2015 15.59 15.83 15.59 15.77 3,222,749 +0.22(+1.41%)
Jun 09, 2015 15.55 15.62 15.41 15.55 3,103,538 +0.03(+0.22%)
Jun 08, 2015 15.69 15.69 15.36 15.52 4,971,187 -0.16(-0.99%)
Jun 05, 2015 15.91 16.01 15.64 15.67 4,697,764 -0.25(-1.56%)
Jun 04, 2015 16.05 16.11 15.83 15.92 2,167,828 -0.19(-1.19%)
Jun 03, 2015 16.07 16.22 16.03 16.11 2,182,446 +0.11(+0.68%)
Jun 02, 2015 15.98 16.01 15.88 16.00 2,334,652 +0.03(+0.21%)
Jun 01, 2015 16.14 16.15 15.96 15.97 4,149,693 -0.08(-0.50%)
May 29, 2015 16.22 16.26 16.05 16.05 3,418,432 -0.18(-1.13%)
May 28, 2015 16.04 16.27 16.03 16.23 1,604,794 +0.09(+0.54%)
May 27, 2015 16.13 16.20 16.03 16.15 2,434,834 +0.04(+0.25%)
May 26, 2015 16.28 16.30 16.09 16.11 3,209,743 -0.21(-1.31%)
May 22, 2015 16.17 16.32 16.32 16.32 2,700,181 +0.11(+0.67%)
May 21, 2015 16.04 16.26 16.02 16.21 2,650,546 +0.14(+0.85%)
May 20, 2015 16.19 16.20 16.01 16.08 2,484,353 -0.14(-0.84%)
May 19, 2015 16.25 16.26 16.13 16.21 2,711,291 +0.15(+0.95%)
May 18, 2015 15.89 16.08 15.88 16.06 1,781,423 +0.18(+1.15%)
May 15, 2015 16.01 16.06 15.85 15.88 2,607,050 -0.08(-0.51%)
May 14, 2015 15.84 15.97 15.77 15.96 1,747,157 +0.22(+1.38%)
May 13, 2015 15.66 15.80 15.60 15.74 1,846,798 +0.08(+0.49%)
May 12, 2015 15.71 15.78 15.60 15.66 2,485,346 -0.09(-0.60%)
May 11, 2015 15.70 15.87 15.63 15.76 3,066,387 +0.08(+0.50%)
May 08, 2015 15.60 15.75 15.57 15.68 3,210,217 +0.20(+1.32%)
May 07, 2015 15.18 15.48 15.17 15.47 2,422,086 +0.29(+1.88%)
May 06, 2015 15.33 15.51 15.12 15.19 3,406,300 -0.14(-0.93%)
May 05, 2015 15.37 15.49 15.26 15.33 3,316,851 -0.06(-0.38%)
May 04, 2015 15.27 15.42 15.24 15.39 2,297,598 +0.18(+1.16%)
May 01, 2015 15.15 15.25 15.08 15.21 2,065,172 +0.13(+0.86%)
Apr 30, 2015 15.16 15.28 15.03 15.08 2,086,835 -0.10(-0.67%)
Apr 29, 2015 15.30 15.43 15.13 15.19 3,302,152 -0.11(-0.73%)
Apr 28, 2015 14.98 15.33 14.93 15.30 3,192,626 +0.33(+2.20%)
Apr 27, 2015 15.08 15.12 14.92 14.97 4,585,062 -0.10(-0.64%)
Apr 24, 2015 15.31 15.46 14.97 15.06 6,570,581 -0.37(-2.39%)
Apr 23, 2015 15.11 15.53 15.09 15.43 4,568,697 +0.29(+1.88%)
Apr 22, 2015 15.12 15.27 15.09 15.15 7,071,176 +0.04(+0.25%)
Apr 21, 2015 15.01 15.19 14.99 15.11 5,620,878 +0.12(+0.79%)
Apr 20, 2015 15.10 15.18 14.97 14.99 4,600,667 -0.10(-0.69%)
Apr 17, 2015 15.38 15.42 15.03 15.10 5,130,360 -0.35(-2.26%)
Apr 16, 2015 15.33 15.47 15.25 15.45 2,509,308 +0.09(+0.59%)
Apr 15, 2015 15.42 15.49 15.29 15.36 3,257,024 -0.06(-0.39%)
Apr 14, 2015 15.58 15.60 15.38 15.42 3,968,624 -0.19(-1.22%)
Apr 13, 2015 15.65 15.72 15.59 15.61 2,399,147 -0.08(-0.51%)
Apr 10, 2015 15.54 15.69 15.50 15.69 2,154,851 +0.14(+0.88%)
Apr 09, 2015 15.46 15.56 15.38 15.55 1,354,804 +0.07(+0.44%)
Apr 08, 2015 15.50 15.63 15.43 15.48 2,957,751 -0.03(-0.18%)
Apr 07, 2015 15.72 15.78 15.51 15.51 1,668,454 -0.18(-1.13%)
Apr 06, 2015 15.39 15.70 15.26 15.69 2,609,861 +0.15(+0.94%)
Apr 02, 2015 15.64 15.54 15.54 15.54 2,452,570 -0.11(-0.68%)
Apr 01, 2015 15.71 15.80 15.59 15.65 2,850,346 -0.15(-0.95%)
Mar 31, 2015 15.70 15.82 15.60 15.80 3,847,228 +0.07(+0.47%)
Mar 30, 2015 15.46 15.76 15.44 15.73 1,996,177 +0.31(+2.01%)
Mar 27, 2015 15.32 15.44 15.26 15.42 2,339,176 +0.05(+0.30%)
Mar 26, 2015 15.20 15.41 15.17 15.37 3,222,456 +0.12(+0.79%)
Mar 25, 2015 15.54 15.58 15.22 15.25 6,506,466 -0.31(-2.01%)
Mar 24, 2015 15.57 15.64 15.43 15.56 3,181,335 -0.05(-0.32%)
Mar 23, 2015 15.63 15.70 15.52 15.61 2,780,732 -0.03(-0.22%)
Mar 20, 2015 15.70 15.77 15.59 15.64 4,493,730 +0.01(+0.06%)
Mar 19, 2015 15.31 15.70 15.28 15.64 4,129,971 +0.28(+1.80%)
Mar 18, 2015 15.70 15.73 15.26 15.36 5,634,703 -0.44(-2.79%)
Mar 17, 2015 15.68 15.82 15.61 15.80 1,763,139 +0.04(+0.27%)
Mar 16, 2015 15.70 15.87 15.70 15.76 1,813,683 +0.17(+1.10%)
Mar 13, 2015 15.53 15.61 15.35 15.59 2,791,710 +0.08(+0.53%)
Mar 12, 2015 15.34 15.52 15.34 15.50 2,555,229 +0.20(+1.31%)
Mar 11, 2015 15.38 15.44 15.27 15.30 3,228,107 -0.08(-0.50%)
Mar 10, 2015 15.59 15.61 15.38 15.38 2,963,492 -0.33(-2.09%)
Mar 09, 2015 15.57 15.76 15.50 15.71 1,998,202 +0.16(+1.02%)
Mar 06, 2015 15.70 15.83 15.53 15.55 2,394,817 -0.18(-1.16%)
Mar 05, 2015 15.81 15.81 15.62 15.73 2,051,866 -0.07(-0.46%)
Mar 04, 2015 15.65 15.83 15.57 15.81 3,187,089 +0.13(+0.83%)
Mar 03, 2015 15.77 15.84 15.57 15.68 2,087,619 -0.10(-0.64%)
Mar 02, 2015 15.61 15.78 15.58 15.78 2,462,237 +0.24(+1.52%)
Feb 27, 2015 15.65 15.67 15.52 15.54 2,338,671 -0.15(-0.95%)
Feb 26, 2015 15.73 15.80 15.59 15.69 3,062,959 -0.05(-0.30%)
Feb 25, 2015 15.69 15.79 15.65 15.74 1,877,254 +0.04(+0.28%)
Feb 24, 2015 15.73 15.87 15.62 15.69 2,866,572 -0.04(-0.28%)
Feb 23, 2015 15.78 15.78 15.62 15.74 2,297,616 -0.05(-0.29%)
Feb 20, 2015 15.57 15.79 15.44 15.78 2,390,115 +0.20(+1.27%)
Feb 19, 2015 15.37 15.61 15.37 15.59 2,862,182 +0.12(+0.78%)
Feb 18, 2015 15.39 15.55 15.38 15.46 2,651,462 -0.00(-0.02%)
Feb 17, 2015 15.34 15.47 15.26 15.47 2,757,136 +0.14(+0.89%)
Feb 13, 2015 15.44 15.33 15.33 15.33 2,618,024 -0.08(-0.54%)
Feb 12, 2015 15.27 15.49 15.25 15.42 2,643,933 +0.18(+1.16%)
Feb 11, 2015 15.04 15.30 15.00 15.24 3,181,070 +0.20(+1.30%)
Feb 10, 2015 15.09 15.20 14.89 15.04 2,867,243 +0.02(+0.12%)
Feb 09, 2015 15.18 15.22 14.99 15.02 2,653,338 -0.23(-1.51%)
Feb 06, 2015 15.07 15.26 15.00 15.26 4,122,210 +0.29(+1.94%)
Feb 05, 2015 14.80 15.15 14.78 14.97 2,716,800 +0.22(+1.47%)
Feb 04, 2015 14.54 14.83 14.48 14.75 3,627,680 +0.17(+1.17%)
Feb 03, 2015 14.56 14.65 14.49 14.58 3,312,781 +0.07(+0.51%)
Feb 02, 2015 14.13 14.52 14.13 14.50 4,345,694 +0.38(+2.65%)
Jan 30, 2015 13.98 14.25 13.92 14.13 4,632,835 +0.13(+0.95%)
Jan 29, 2015 14.03 14.21 13.89 14.00 4,849,393 +0.04(+0.29%)
Jan 28, 2015 14.28 14.35 13.92 13.96 3,651,285 -0.32(-2.26%)
Jan 27, 2015 14.30 14.42 14.27 14.28 2,383,357 -0.15(-1.05%)
Jan 26, 2015 14.40 14.48 14.29 14.43 2,925,516 +0.00(+0.02%)
Jan 23, 2015 14.40 14.49 14.32 14.43 2,658,985 +0.01(+0.04%)
Jan 22, 2015 14.16 14.45 14.06 14.42 3,882,053 +0.26(+1.84%)
Jan 21, 2015 14.17 14.31 14.06 14.16 2,640,857 -0.08(-0.54%)
Jan 20, 2015 14.44 14.49 14.15 14.24 4,084,921 -0.11(-0.73%)
Jan 16, 2015 14.17 14.37 14.11 14.34 7,108,381 +0.16(+1.16%)
Jan 15, 2015 14.15 14.32 14.01 14.18 3,950,476 +0.03(+0.22%)
Jan 14, 2015 14.30 14.45 13.97 14.15 4,547,207 -0.33(-2.25%)
Jan 13, 2015 14.73 14.89 14.36 14.47 5,724,756 -0.20(-1.35%)
Jan 12, 2015 14.99 15.02 14.64 14.67 4,480,191 -0.36(-2.37%)
Jan 09, 2015 15.25 15.30 14.97 15.03 2,306,004 -0.16(-1.04%)
Jan 08, 2015 15.02 15.29 15.01 15.19 3,890,803 +0.23(+1.55%)
Jan 07, 2015 14.84 14.96 14.66 14.95 3,198,646 +0.21(+1.43%)
Jan 06, 2015 14.80 14.87 14.61 14.74 3,339,330 -0.01(-0.06%)
Jan 05, 2015 14.76 14.84 14.64 14.75 3,085,602 -0.08(-0.52%)
Jan 02, 2015 14.94 15.00 14.69 14.83 1,924,819 -0.03(-0.21%)
Dec 31, 2014 15.15 14.86 14.86 14.86 1,422,937 -0.21(-1.38%)
Dec 30, 2014 15.13 15.13 15.02 15.07 1,155,461 -0.07(-0.45%)
Dec 29, 2014 15.08 15.20 15.01 15.14 1,366,291 +0.05(+0.31%)
Dec 26, 2014 15.12 15.25 15.09 15.09 1,143,755 -0.01(-0.08%)
Dec 24, 2014 15.27 15.10 15.10 15.10 1,117,307 -0.12(-0.81%)
Dec 23, 2014 15.34 15.40 15.22 15.23 2,601,464 -0.05(-0.30%)
Dec 22, 2014 14.99 15.30 14.99 15.27 2,927,088 +0.19(+1.23%)
Dec 19, 2014 14.95 15.16 14.86 15.09 7,182,781 +0.26(+1.73%)
Dec 18, 2014 14.57 14.83 14.45 14.83 2,486,581 +0.41(+2.86%)
Dec 17, 2014 14.25 14.47 14.19 14.42 2,497,415 +0.24(+1.73%)
Dec 16, 2014 14.41 14.48 14.17 14.17 4,822,348 -0.22(-1.55%)
Dec 15, 2014 14.33 14.51 14.25 14.40 4,204,333 +0.11(+0.76%)
Dec 12, 2014 14.41 14.94 14.25 14.29 5,128,875 -0.27(-1.83%)
Dec 11, 2014 14.23 14.59 14.19 14.55 5,110,721 +0.37(+2.58%)
Dec 10, 2014 14.25 14.37 14.18 14.19 3,797,187 -0.18(-1.23%)
Dec 09, 2014 14.52 14.52 14.33 14.36 5,563,299 +0.05(+0.32%)
Dec 08, 2014 14.27 14.55 14.27 14.32 3,873,927 +0.18(+1.27%)
Dec 05, 2014 14.24 14.39 14.12 14.14 2,940,189 -0.08(-0.57%)
Dec 04, 2014 14.13 14.24 14.04 14.22 2,150,655 +0.13(+0.89%)
Dec 03, 2014 13.95 14.10 13.89 14.09 1,720,429 +0.14(+1.03%)
Dec 02, 2014 13.77 13.96 13.71 13.95 1,853,959 +0.25(+1.81%)
Dec 01, 2014 13.88 13.91 13.70 13.70 3,342,905 -0.20(-1.43%)
Nov 28, 2014 13.87 13.92 13.81 13.90 761,829 +0.02(+0.18%)
Nov 26, 2014 13.80 13.88 13.88 13.88 1,586,659 +0.08(+0.56%)
Nov 25, 2014 13.81 13.87 13.76 13.80 2,215,130 -0.02(-0.13%)
Nov 24, 2014 13.71 13.83 13.65 13.82 2,544,803 +0.17(+1.22%)
Nov 21, 2014 13.79 13.82 13.43 13.65 3,094,781 -0.02(-0.14%)
Nov 20, 2014 13.52 13.67 13.49 13.67 2,245,697 +0.06(+0.41%)
Nov 19, 2014 13.59 13.62 13.40 13.61 2,729,487 -0.00(-0.02%)
Nov 18, 2014 13.56 13.62 13.53 13.62 3,081,974 +0.08(+0.59%)
Nov 17, 2014 13.53 13.60 13.46 13.54 1,859,545 -0.02(-0.11%)
Nov 14, 2014 13.53 13.61 13.49 13.55 1,581,658 -0.00(-0.02%)
Nov 13, 2014 13.66 13.68 13.48 13.55 1,927,928 -0.07(-0.55%)
Nov 12, 2014 13.65 13.70 13.60 13.63 1,720,093 -0.07(-0.54%)
Nov 11, 2014 13.62 13.71 13.56 13.70 1,395,094 +0.07(+0.55%)
Nov 10, 2014 13.53 13.64 13.49 13.63 2,350,892 +0.05(+0.34%)
Nov 07, 2014 13.66 13.66 13.52 13.58 2,570,841 -0.01(-0.04%)
Nov 06, 2014 13.57 13.63 13.53 13.59 3,100,596 +0.05(+0.37%)
Nov 05, 2014 13.63 13.63 13.45 13.54 4,470,193 +0.02(+0.11%)
Nov 04, 2014 13.48 13.63 13.44 13.52 2,961,212 +0.05(+0.37%)
Nov 03, 2014 13.34 13.52 13.31 13.47 2,721,207 +0.08(+0.62%)
Oct 31, 2014 13.31 13.43 13.28 13.39 4,431,798 +0.15(+1.15%)
Oct 30, 2014 13.12 13.29 13.09 13.24 2,917,638 +0.11(+0.80%)
Oct 29, 2014 13.00 13.16 12.93 13.13 3,057,943 +0.19(+1.46%)
Oct 28, 2014 12.77 12.97 12.67 12.94 2,652,203 +0.26(+2.02%)
Oct 27, 2014 12.56 12.65 12.65 12.69 3,641,114 +0.03(+0.27%)
Oct 24, 2014 12.52 12.70 12.36 12.65 4,182,730 -0.13(-1.02%)
Oct 23, 2014 12.79 12.89 12.69 12.78 3,692,436 +0.11(+0.90%)
Oct 22, 2014 12.75 12.81 12.66 12.67 2,589,418 -0.08(-0.63%)
Oct 21, 2014 12.65 12.76 12.59 12.75 3,464,607 +0.14(+1.10%)
Oct 20, 2014 12.45 12.63 12.39 12.61 2,129,099 +0.18(+1.44%)
Oct 17, 2014 12.41 12.55 12.30 12.43 3,810,219 +0.13(+1.08%)
Oct 16, 2014 12.21 12.45 12.10 12.30 3,034,057 -0.02(-0.18%)
Oct 15, 2014 12.13 12.38 11.89 12.32 5,128,474 +0.01(+0.05%)
Oct 14, 2014 12.43 12.56 12.30 12.31 4,293,234 -0.06(-0.50%)
Oct 13, 2014 12.76 12.86 12.36 12.37 4,934,899 -0.43(-3.34%)
Oct 10, 2014 12.88 13.08 12.79 12.80 4,351,425 -0.05(-0.39%)
Oct 09, 2014 13.01 13.05 12.84 12.85 3,151,663 -0.20(-1.49%)
Oct 08, 2014 12.78 13.05 12.77 13.05 3,361,802 +0.29(+2.26%)
Oct 07, 2014 12.95 12.97 12.76 12.76 4,569,266 -0.30(-2.30%)
Oct 06, 2014 13.24 13.26 13.05 13.06 2,950,421 -0.17(-1.29%)
Oct 03, 2014 13.10 13.27 13.09 13.23 2,852,501 +0.20(+1.54%)
Oct 02, 2014 13.11 13.15 12.89 13.03 3,630,833 +0.04(+0.33%)
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.