NASDAQ OMX Group, Inc. Stock Price History | Historical NDAQ Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	32.86	33.27	32.60	33.04	0	+0.44(+1.35%)
Jun 14, 2013	32.66	32.96	32.34	32.60	0	+0.02(+0.06%)
Jun 13, 2013	31.20	32.74	31.19	32.58	2,188,506	+1.24(+3.96%)
Jun 12, 2013	32.17	32.27	31.32	31.34	1,286,405	-0.78(-2.43%)
Jun 11, 2013	32.47	32.54	31.97	32.12	1,189,804	-0.80(-2.43%)
Jun 10, 2013	33.00	33.43	32.58	32.92	0	+0.04(+0.12%)
Jun 07, 2013	32.18	32.89	31.94	32.88	0	+1.03(+3.23%)
Jun 06, 2013	31.14	31.86	31.07	31.85	0	+0.81(+2.61%)
Jun 05, 2013	31.02	31.20	30.59	31.04	0	+0.20(+0.65%)
Jun 04, 2013	31.18	31.50	30.75	30.84	0	-0.22(-0.71%)
Jun 03, 2013	31.46	31.60	30.53	31.06	1,308,415	-0.40(-1.27%)
May 31, 2013	32.12	32.31	31.46	31.46	1,653,020	-0.69(-2.15%)
May 30, 2013	31.53	32.45	31.34	32.15	0	+0.56(+1.77%)
May 29, 2013	31.50	31.80	31.26	31.59	1,660,310	+0.12(+0.38%)
May 28, 2013	31.21	31.66	30.98	31.47	1,632,818	+0.75(+2.44%)
May 24, 2013	30.78	30.82	30.31	30.72	0	-0.20(-0.65%)
May 23, 2013	30.71	30.97	30.39	30.92	0	-0.06(-0.19%)
May 22, 2013	30.39	31.69	30.34	30.98	0	-0.21(-0.67%)
May 21, 2013	31.25	31.52	31.07	31.19	0	-0.15(-0.48%)
May 20, 2013	31.20	31.50	31.04	31.34	0	+0.08(+0.26%)
May 17, 2013	30.78	31.34	30.50	31.26	0	+0.50(+1.63%)
May 16, 2013	31.00	31.15	30.69	30.76	1,050,668	-0.37(-1.19%)
May 15, 2013	30.89	31.30	30.74	31.13	0	+0.65(+2.13%)
May 13, 2013	30.49	30.70	30.23	30.48	0	-0.02(-0.07%)
May 10, 2013	30.18	30.60	30.05	30.50	0	+0.27(+0.89%)
May 09, 2013	30.50	30.56	30.14	30.23	0	-0.31(-1.02%)
May 08, 2013	30.22	30.61	30.02	30.54	0	+0.32(+1.06%)
May 07, 2013	30.21	30.46	30.18	30.22	0	+0.08(+0.27%)
May 06, 2013	30.53	30.68	30.12	30.14	0	-0.32(-1.05%)
May 03, 2013	30.16	30.52	30.16	30.46	0	+0.49(+1.63%)
May 02, 2013	29.28	29.98	29.21	29.97	0	+0.72(+2.46%)
May 01, 2013	29.34	29.52	29.10	29.25	0	-0.23(-0.78%)
Apr 30, 2013	29.01	29.48	29.01	29.48	0	+0.38(+1.31%)
Apr 29, 2013	29.02	29.17	28.88	29.10	1,303,431	+0.19(+0.66%)
Apr 26, 2013	28.77	29.03	28.66	28.91	1,248,986	+0.18(+0.63%)
Apr 25, 2013	28.37	28.91	28.20	28.73	0	+0.53(+1.88%)
Apr 24, 2013	28.42	28.66	27.63	28.20	0	-0.27(-0.95%)
Apr 23, 2013	28.24	28.57	28.15	28.47	1,617,304	+0.32(+1.14%)
Apr 22, 2013	27.93	28.20	27.47	28.15	2,513,214	+0.18(+0.64%)
Apr 19, 2013	28.04	28.11	27.86	27.97	1,574,406	+0.03(+0.11%)
Apr 18, 2013	28.50	28.53	27.78	27.94	1,490,313	-0.36(-1.27%)
Apr 17, 2013	28.16	28.60	28.16	28.30	1,698,905	-0.34(-1.19%)
Apr 16, 2013	28.69	28.85	28.17	28.64	1,240,769	+0.10(+0.35%)
Apr 15, 2013	29.00	29.28	28.53	28.54	976,416	-0.64(-2.19%)
Apr 12, 2013	29.11	29.22	28.91	29.18	1,218,858	+0.01(+0.03%)
Apr 11, 2013	28.98	29.42	28.91	29.17	1,754,469	+0.17(+0.59%)
Apr 10, 2013	28.71	29.01	28.71	29.00	2,028,489	+0.25(+0.87%)
Apr 09, 2013	29.09	29.15	28.35	28.75	1,806,541	-0.25(-0.86%)
Apr 08, 2013	28.77	29.01	28.51	29.00	1,437,389	+0.24(+0.83%)
Apr 05, 2013	28.36	28.89	28.36	28.76	2,477,897	+0.19(+0.67%)
Apr 04, 2013	28.39	28.87	28.33	28.57	2,353,158	+0.30(+1.06%)
Apr 03, 2013	28.01	28.60	27.87	28.27	3,979,101	+0.36(+1.29%)
Apr 02, 2013	30.11	30.11	27.72	27.91	11,443,079	-4.10(-12.81%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland

Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE