Nasdaq OMX Group (NQ: NDAQ )

63.05 +0.05 (+0.08%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.75 12.79 12.69 12.77 829,079 +0.02(+0.18%)
Nov 26, 2014 12.68 12.75 12.75 12.75 1,726,722 +0.07(+0.56%)
Nov 25, 2014 12.69 12.74 12.64 12.68 2,410,670 -0.02(-0.13%)
Nov 24, 2014 12.59 12.71 12.54 12.70 2,769,446 +0.15(+1.22%)
Nov 21, 2014 12.67 12.70 12.34 12.54 3,367,973 -0.02(-0.14%)
Nov 20, 2014 12.43 12.57 12.39 12.56 2,443,935 +0.05(+0.41%)
Nov 19, 2014 12.49 12.52 12.31 12.51 2,970,433 -0.00(-0.02%)
Nov 18, 2014 12.46 12.52 12.43 12.51 3,354,035 +0.07(+0.59%)
Nov 17, 2014 12.43 12.49 12.37 12.44 2,023,696 -0.01(-0.11%)
Nov 14, 2014 12.43 12.51 12.39 12.45 1,721,279 -0.00(-0.02%)
Nov 13, 2014 12.55 12.57 12.39 12.45 2,098,116 -0.07(-0.54%)
Nov 12, 2014 12.54 12.59 12.50 12.52 1,871,934 -0.07(-0.54%)
Nov 11, 2014 12.52 12.60 12.46 12.59 1,518,246 +0.07(+0.55%)
Nov 10, 2014 12.43 12.53 12.39 12.52 2,558,417 +0.04(+0.34%)
Nov 07, 2014 12.55 12.55 12.42 12.48 2,797,782 -0.01(-0.05%)
Nov 06, 2014 12.47 12.53 12.43 12.49 3,374,301 +0.05(+0.37%)
Nov 05, 2014 12.53 12.53 12.36 12.44 4,864,799 +0.01(+0.12%)
Nov 04, 2014 12.39 12.52 12.35 12.43 3,222,613 +0.05(+0.37%)
Nov 03, 2014 12.26 12.43 12.23 12.38 2,961,421 +0.08(+0.62%)
Oct 31, 2014 12.23 12.34 12.21 12.30 4,823,015 +0.14(+1.15%)
Oct 30, 2014 12.06 12.21 12.03 12.16 3,175,192 +0.10(+0.80%)
Oct 29, 2014 11.95 12.10 11.88 12.07 3,327,883 +0.17(+1.46%)
Oct 28, 2014 11.73 11.92 11.65 11.89 2,886,326 +0.24(+2.03%)
Oct 27, 2014 11.54 11.63 11.63 11.66 3,962,533 +0.03(+0.27%)
Oct 24, 2014 11.50 11.67 11.36 11.63 4,551,960 -0.12(-1.02%)
Oct 23, 2014 11.75 11.84 11.66 11.75 4,018,385 +0.11(+0.90%)
Oct 22, 2014 11.71 11.77 11.64 11.64 2,817,999 -0.07(-0.63%)
Oct 21, 2014 11.62 11.72 11.57 11.71 3,770,445 +0.13(+1.10%)
Oct 20, 2014 11.44 11.60 11.38 11.59 2,317,045 +0.16(+1.44%)
Oct 17, 2014 11.40 11.53 11.30 11.42 4,146,566 +0.12(+1.08%)
Oct 16, 2014 11.22 11.44 11.12 11.30 3,301,889 -0.02(-0.18%)
Oct 15, 2014 11.15 11.38 10.93 11.32 5,581,190 +0.01(+0.05%)
Oct 14, 2014 11.42 11.54 11.30 11.31 4,672,219 -0.06(-0.50%)
Oct 13, 2014 11.73 11.82 11.35 11.37 5,370,527 -0.39(-3.34%)
Oct 10, 2014 11.83 12.02 11.75 11.76 4,735,546 -0.05(-0.39%)
Oct 09, 2014 11.95 11.99 11.80 11.81 3,429,876 -0.18(-1.49%)
Oct 08, 2014 11.74 11.99 11.73 11.99 3,658,565 +0.26(+2.26%)
Oct 07, 2014 11.90 11.92 11.72 11.72 4,972,618 -0.28(-2.30%)
Oct 06, 2014 12.17 12.18 11.99 12.00 3,210,869 -0.16(-1.29%)
Oct 03, 2014 12.03 12.19 12.03 12.16 3,104,306 +0.18(+1.54%)
Oct 02, 2014 12.05 12.09 11.84 11.97 3,951,345 +0.04(+0.33%)
Oct 01, 2014 12.07 12.07 11.90 11.93 2,697,568 -0.13(-1.11%)
Sep 30, 2014 12.07 12.14 12.05 12.06 2,454,441 +0.02(+0.17%)
Sep 29, 2014 11.95 12.07 11.93 12.04 3,912,542 -0.01(-0.09%)
Sep 26, 2014 11.90 12.07 11.90 12.06 2,274,565 +0.11(+0.93%)
Sep 25, 2014 12.17 12.21 11.93 11.95 3,860,734 -0.22(-1.85%)
Sep 24, 2014 12.10 12.19 12.07 12.17 3,273,750 +0.06(+0.52%)
Sep 23, 2014 12.30 12.35 12.10 12.11 2,607,800 -0.19(-1.57%)
Sep 22, 2014 12.45 12.48 12.27 12.30 2,504,636 -0.18(-1.48%)
Sep 19, 2014 12.47 12.55 12.44 12.49 6,020,884 +0.05(+0.42%)
Sep 18, 2014 12.52 12.61 12.38 12.43 5,097,585 -0.04(-0.33%)
Sep 17, 2014 12.53 12.53 12.45 12.47 5,305,572 -0.03(-0.25%)
Sep 16, 2014 12.39 12.53 12.39 12.51 3,547,410 +0.09(+0.71%)
Sep 15, 2014 12.45 12.50 12.36 12.42 2,611,277 -0.06(-0.44%)
Sep 12, 2014 12.33 12.49 12.33 12.47 3,224,519 +0.15(+1.22%)
Sep 11, 2014 12.24 12.34 12.18 12.32 2,540,651 -0.01(-0.06%)
Sep 10, 2014 12.21 12.34 12.16 12.33 2,190,127 +0.16(+1.28%)
Sep 09, 2014 12.23 12.27 12.15 12.17 2,743,561 -0.09(-0.76%)
Sep 08, 2014 12.19 12.29 12.19 12.27 2,398,302 +0.05(+0.37%)
Sep 05, 2014 12.22 12.25 12.14 12.22 2,330,949 +0.00(+0.00%)
Sep 04, 2014 12.33 12.37 12.16 12.22 2,098,744 -0.07(-0.60%)
Sep 03, 2014 12.39 12.43 12.24 12.29 2,971,235 -0.04(-0.32%)
Sep 02, 2014 12.41 12.41 12.26 12.33 3,144,841 +0.01(+0.12%)
Aug 29, 2014 12.44 12.32 12.32 12.32 2,903,480 -0.09(-0.75%)
Aug 28, 2014 12.32 12.45 12.27 12.41 2,839,335 +0.02(+0.19%)
Aug 27, 2014 12.37 12.41 12.28 12.39 3,029,100 +0.03(+0.22%)
Aug 26, 2014 12.33 12.41 12.28 12.36 2,599,301 +0.05(+0.37%)
Aug 25, 2014 12.18 12.35 12.12 12.32 3,050,958 +0.20(+1.61%)
Aug 22, 2014 12.09 12.16 12.07 12.12 2,164,241 +0.01(+0.05%)
Aug 21, 2014 12.09 12.16 12.05 12.12 2,037,104 +0.01(+0.05%)
Aug 20, 2014 12.03 12.15 11.99 12.11 2,933,150 +0.07(+0.57%)
Aug 19, 2014 11.99 12.05 11.99 12.04 2,120,613 +0.04(+0.33%)
Aug 18, 2014 11.99 12.10 11.96 12.00 1,608,543 +0.07(+0.55%)
Aug 15, 2014 11.99 12.02 11.83 11.94 2,422,104 -0.03(-0.26%)
Aug 14, 2014 11.93 11.99 11.93 11.97 2,409,680 +0.05(+0.45%)
Aug 13, 2014 11.59 11.94 11.59 11.91 3,028,786 +0.13(+1.11%)
Aug 12, 2014 11.85 11.94 11.72 11.78 2,829,900 -0.11(-0.93%)
Aug 11, 2014 11.85 11.93 11.84 11.90 2,654,795 +0.10(+0.82%)
Aug 08, 2014 11.81 11.81 11.67 11.80 3,606,631 +0.04(+0.36%)
Aug 07, 2014 11.87 11.95 11.63 11.76 4,289,618 -0.07(-0.58%)
Aug 06, 2014 11.81 11.95 11.79 11.82 5,238,290 +0.01(+0.10%)
Aug 05, 2014 11.91 11.99 11.81 11.81 4,959,656 -0.17(-1.40%)
Aug 04, 2014 11.90 12.01 11.81 11.98 4,091,000 +0.09(+0.71%)
Aug 01, 2014 11.96 12.01 11.77 11.90 5,254,668 -0.06(-0.52%)
Jul 31, 2014 12.07 12.11 11.92 11.96 4,306,307 -0.20(-1.66%)
Jul 30, 2014 12.20 12.20 12.08 12.16 4,999,127 +0.01(+0.12%)
Jul 29, 2014 12.10 12.26 12.10 12.14 6,169,002 +0.00(+0.02%)
Jul 28, 2014 12.01 12.16 11.96 12.14 3,516,023 +0.14(+1.13%)
Jul 25, 2014 11.95 12.05 11.90 12.01 5,071,321 +0.04(+0.33%)
Jul 24, 2014 11.72 12.07 11.72 11.97 7,462,806 +0.30(+2.60%)
Jul 23, 2014 11.74 11.80 11.66 11.66 6,693,347 -0.09(-0.72%)
Jul 22, 2014 11.65 11.79 11.64 11.75 4,551,662 +0.11(+0.95%)
Jul 21, 2014 11.59 11.68 11.51 11.64 6,327,746 +0.02(+0.17%)
Jul 18, 2014 11.55 11.80 11.48 11.62 8,676,337 +0.11(+0.94%)
Jul 17, 2014 11.38 11.54 11.38 11.51 3,226,871 +0.09(+0.77%)
Jul 16, 2014 11.32 11.44 11.32 11.42 2,023,425 +0.08(+0.68%)
Jul 15, 2014 11.41 11.46 11.32 11.35 5,722,390 -0.06(-0.52%)
Jul 14, 2014 11.23 11.44 11.20 11.40 4,889,505 +0.32(+2.89%)
Jul 11, 2014 10.92 11.10 10.89 11.08 2,694,171 +0.14(+1.32%)
Jul 10, 2014 10.97 11.01 10.86 10.94 4,089,892 -0.15(-1.33%)
Jul 09, 2014 11.04 11.11 11.02 11.09 2,925,832 +0.06(+0.51%)
Jul 08, 2014 11.23 11.25 11.00 11.03 4,733,926 -0.22(-1.99%)
Jul 07, 2014 11.29 11.31 11.19 11.25 5,133,910 -0.07(-0.58%)
Jul 03, 2014 11.25 11.32 11.32 11.32 3,336,762 +0.08(+0.73%)
Jul 02, 2014 11.12 11.25 11.06 11.24 5,390,161 +0.09(+0.81%)
Jul 01, 2014 11.00 11.19 10.92 11.15 6,826,055 +0.20(+1.84%)
Jun 30, 2014 10.80 10.98 10.73 10.95 5,588,083 +0.11(+0.99%)
Jun 27, 2014 10.77 10.90 10.73 10.84 5,115,990 +0.06(+0.58%)
Jun 26, 2014 10.61 10.82 10.57 10.78 5,209,502 +0.14(+1.28%)
Jun 25, 2014 10.67 10.90 10.63 10.64 5,216,717 -0.05(-0.48%)
Jun 24, 2014 10.93 10.96 10.67 10.69 5,688,896 -0.33(-2.96%)
Jun 23, 2014 10.71 11.12 10.71 11.02 8,966,537 +0.31(+2.89%)
Jun 20, 2014 10.64 10.71 10.60 10.71 4,555,472 +0.07(+0.67%)
Jun 19, 2014 10.73 10.75 10.59 10.64 3,465,102 -0.10(-0.95%)
Jun 18, 2014 10.57 10.75 10.53 10.74 4,242,606 +0.18(+1.72%)
Jun 17, 2014 10.35 10.57 10.34 10.56 3,202,321 +0.20(+1.92%)
Jun 16, 2014 10.41 10.42 10.30 10.36 3,965,980 -0.05(-0.49%)
Jun 13, 2014 10.42 10.50 10.38 10.41 3,855,098 -0.02(-0.19%)
Jun 12, 2014 10.36 10.56 10.27 10.43 4,863,780 +0.09(+0.90%)
Jun 11, 2014 10.46 10.46 10.32 10.34 4,119,908 -0.15(-1.41%)
Jun 10, 2014 10.62 10.64 10.46 10.48 2,804,631 -0.13(-1.25%)
Jun 06, 2014 10.71 10.78 10.60 10.62 4,521,075 -0.03(-0.24%)
Jun 05, 2014 10.70 10.78 10.41 10.64 11,810,101 -0.13(-1.21%)
Jun 04, 2014 10.73 10.79 10.66 10.77 3,584,222 +0.03(+0.29%)
Jun 03, 2014 10.62 10.78 10.62 10.74 4,317,499 +0.08(+0.74%)
Jun 02, 2014 10.71 10.75 10.62 10.66 3,102,753 -0.04(-0.34%)
May 30, 2014 10.58 10.77 10.57 10.70 4,828,595 +0.05(+0.50%)
May 29, 2014 10.59 10.66 10.51 10.64 3,633,164 +0.09(+0.88%)
May 28, 2014 10.44 10.59 10.42 10.55 3,793,561 +0.13(+1.25%)
May 27, 2014 10.33 10.54 10.32 10.42 5,313,121 +0.13(+1.29%)
May 23, 2014 10.29 10.29 10.29 10.29 2,508,557 +0.02(+0.19%)
May 22, 2014 10.23 10.31 10.19 10.27 1,594,926 +0.02(+0.22%)
May 21, 2014 10.14 10.31 10.09 10.25 3,984,461 +0.16(+1.54%)
May 20, 2014 10.24 10.30 10.08 10.09 3,854,261 -0.13(-1.27%)
May 19, 2014 10.12 10.26 10.10 10.22 2,407,467 +0.04(+0.42%)
May 16, 2014 10.20 10.25 10.10 10.18 5,156,553 -0.05(-0.44%)
May 15, 2014 10.31 10.34 10.16 10.22 5,619,937 -0.09(-0.85%)
May 14, 2014 10.32 10.43 10.28 10.31 5,319,597 +0.01(+0.06%)
May 13, 2014 10.38 10.44 9.795 10.31 6,768,432 -0.09(-0.87%)
May 12, 2014 10.35 10.46 10.34 10.40 3,271,660 +0.13(+1.26%)
May 09, 2014 10.27 10.34 10.22 10.27 6,035,746 -0.05(-0.52%)
May 08, 2014 10.40 10.52 10.30 10.32 4,112,532 -0.09(-0.84%)
May 07, 2014 10.27 10.55 10.27 10.41 4,788,627 +0.16(+1.57%)
May 06, 2014 10.35 10.35 10.21 10.25 5,404,763 -0.11(-1.09%)
May 05, 2014 10.29 10.43 10.22 10.36 2,956,654 -0.04(-0.41%)
May 02, 2014 10.42 10.55 10.40 10.40 3,293,532 -0.02(-0.22%)
May 01, 2014 10.43 10.54 10.34 10.42 3,145,835 +0.01(+0.08%)
Apr 30, 2014 10.34 10.48 10.27 10.42 5,724,470 +0.11(+1.10%)
Apr 29, 2014 10.24 10.36 10.22 10.30 7,428,022 +0.06(+0.55%)
Apr 28, 2014 10.23 10.29 10.11 10.25 5,825,241 +0.07(+0.69%)
Apr 25, 2014 10.29 10.30 10.14 10.18 7,122,407 -0.06(-0.61%)
Apr 24, 2014 9.840 10.45 9.840 10.24 7,937,265 -0.10(-0.93%)
Apr 23, 2014 10.29 10.35 10.18 10.33 6,693,405 -0.00(-0.03%)
Apr 22, 2014 10.17 10.39 10.11 10.34 10,122,966 +0.32(+3.21%)
Apr 21, 2014 9.891 10.06 9.837 10.02 5,457,109 +0.13(+1.34%)
Apr 17, 2014 9.826 9.882 9.882 9.882 5,926,869 +0.08(+0.81%)
Apr 16, 2014 9.705 9.874 9.665 9.803 7,585,415 +0.17(+1.76%)
Apr 15, 2014 9.699 9.744 9.453 9.634 10,541,896 -0.08(-0.81%)
Apr 14, 2014 9.823 9.984 9.613 9.713 7,083,753 -0.10(-1.04%)
Apr 11, 2014 9.826 9.942 9.609 9.815 13,683,909 -0.03(-0.34%)
Apr 10, 2014 9.851 10.08 9.674 9.849 14,203,419 +0.00(+0.03%)
Apr 09, 2014 9.566 9.868 9.507 9.846 13,554,294 +0.02(+0.20%)
Apr 08, 2014 10.11 10.24 9.789 9.826 12,499,205 -0.28(-2.74%)
Apr 07, 2014 10.25 10.27 10.06 10.10 14,454,243 -0.14(-1.40%)
Apr 04, 2014 10.34 10.40 9.880 10.25 14,280,227 -0.04(-0.38%)
Apr 03, 2014 10.47 10.54 10.19 10.29 8,725,521 -0.15(-1.46%)
Apr 02, 2014 10.17 10.48 10.06 10.44 8,330,741 +0.34(+3.35%)
Apr 01, 2014 10.53 10.53 10.02 10.10 20,674,162 -0.33(-3.14%)
Mar 31, 2014 10.34 10.62 10.34 10.43 7,679,172 +0.06(+0.60%)
Mar 28, 2014 10.51 10.63 10.33 10.37 6,985,515 -0.12(-1.13%)
Mar 27, 2014 10.62 10.70 10.26 10.48 8,779,664 -0.13(-1.22%)
Mar 26, 2014 10.81 10.86 10.60 10.61 5,401,429 -0.16(-1.44%)
Mar 25, 2014 10.79 10.83 10.65 10.77 4,802,305 +0.02(+0.16%)
Mar 24, 2014 10.68 10.77 10.57 10.75 7,589,337 +0.16(+1.46%)
Mar 21, 2014 10.72 10.72 10.53 10.60 8,504,332 +0.01(+0.13%)
Mar 20, 2014 10.57 10.64 10.53 10.58 7,926,846 -0.00(-0.03%)
Mar 19, 2014 10.89 10.94 10.53 10.59 9,600,859 -0.28(-2.60%)
Mar 18, 2014 11.13 11.21 10.76 10.87 10,414,945 -0.35(-3.10%)
Mar 17, 2014 11.15 11.26 11.11 11.21 3,195,443 +0.11(+1.02%)
Mar 14, 2014 10.95 11.12 10.87 11.10 6,521,855 +0.14(+1.31%)
Mar 13, 2014 11.14 11.20 10.95 10.96 4,153,081 -0.16(-1.47%)
Mar 12, 2014 11.11 11.16 10.96 11.12 3,876,665 -0.01(-0.05%)
Mar 11, 2014 11.29 11.36 11.11 11.13 4,363,678 -0.20(-1.79%)
Mar 10, 2014 11.44 11.50 11.31 11.33 3,935,486 -0.15(-1.27%)
Mar 07, 2014 11.47 11.61 11.41 11.48 4,678,571 +0.03(+0.22%)
Mar 06, 2014 11.25 11.52 11.23 11.45 4,426,309 +0.19(+1.65%)
Mar 05, 2014 11.07 11.28 10.89 11.27 3,811,969 +0.06(+0.55%)
Mar 04, 2014 11.13 11.23 10.99 11.20 5,534,528 +0.41(+3.83%)
Mar 03, 2014 10.67 10.88 10.65 10.79 4,712,199 -0.01(-0.10%)
Feb 28, 2014 10.83 10.99 10.76 10.80 4,028,901 -0.01(-0.08%)
Feb 27, 2014 10.77 10.85 10.71 10.81 5,263,694 +0.02(+0.18%)
Feb 26, 2014 10.98 11.06 10.78 10.79 6,088,462 -0.20(-1.84%)
Feb 25, 2014 10.96 11.09 10.88 10.99 3,584,978 -0.01(-0.13%)
Feb 24, 2014 10.93 11.16 10.91 11.01 3,778,711 +0.05(+0.49%)
Feb 21, 2014 11.09 11.18 10.94 10.95 5,763,843 -0.15(-1.39%)
Feb 20, 2014 11.09 11.15 11.02 11.11 3,395,215 -0.03(-0.23%)
Feb 19, 2014 11.03 11.19 10.97 11.13 6,780,467 +0.13(+1.18%)
Feb 18, 2014 10.95 11.15 10.90 11.00 3,783,474 +0.11(+1.01%)
Feb 14, 2014 10.86 10.89 10.89 10.89 2,099,550 +0.01(+0.08%)
Feb 13, 2014 10.82 10.93 10.78 10.89 1,391,624 +0.03(+0.26%)
Feb 12, 2014 10.79 10.89 10.75 10.86 2,600,208 +0.06(+0.57%)
Feb 11, 2014 10.55 10.84 10.55 10.80 3,786,249 +0.24(+2.29%)
Feb 10, 2014 10.58 10.62 10.51 10.55 6,469,285 -0.01(-0.08%)
Feb 07, 2014 10.69 10.71 10.54 10.56 6,819,938 -0.09(-0.82%)
Feb 06, 2014 10.80 10.86 10.62 10.65 4,818,207 -0.08(-0.79%)
Feb 05, 2014 10.49 10.78 10.37 10.73 5,082,074 +0.10(+0.95%)
Feb 04, 2014 10.44 10.74 10.23 10.63 6,880,661 +0.19(+1.78%)
Feb 03, 2014 10.74 10.84 10.43 10.45 5,299,337 -0.29(-2.67%)
Jan 31, 2014 10.66 10.87 10.55 10.73 5,381,179 -0.07(-0.68%)
Jan 30, 2014 10.52 10.87 10.52 10.81 5,119,644 +0.34(+3.25%)
Jan 29, 2014 10.53 10.62 10.43 10.47 5,306,350 -0.13(-1.20%)
Jan 28, 2014 10.47 10.64 10.46 10.59 5,684,422 +0.09(+0.88%)
Jan 27, 2014 10.64 10.71 10.46 10.50 3,565,535 -0.08(-0.74%)
Jan 24, 2014 10.78 10.86 10.57 10.58 4,629,048 -0.31(-2.84%)
Jan 23, 2014 11.06 11.11 10.81 10.89 4,336,067 -0.23(-2.03%)
Jan 22, 2014 11.07 11.18 11.03 11.11 3,548,389 +0.03(+0.25%)
Jan 21, 2014 11.19 11.29 11.05 11.09 4,308,205 -0.09(-0.81%)
Jan 17, 2014 11.24 11.18 11.18 11.18 3,706,469 -0.07(-0.65%)
Jan 16, 2014 11.08 11.25 11.08 11.25 6,613,108 +0.13(+1.16%)
Jan 15, 2014 11.18 11.18 10.99 11.12 3,790,874 -0.06(-0.55%)
Jan 14, 2014 11.06 11.20 11.03 11.18 2,973,343 +0.17(+1.51%)
Jan 13, 2014 11.18 11.33 10.95 11.01 3,812,889 -0.22(-1.93%)
Jan 10, 2014 11.32 11.40 11.21 11.23 3,748,794 -0.09(-0.80%)
Jan 09, 2014 11.39 11.46 11.30 11.32 2,961,446 +0.02(+0.15%)
Jan 08, 2014 11.45 11.46 11.26 11.30 6,119,050 +0.03(+0.27%)
Jan 07, 2014 11.28 11.36 11.20 11.27 3,260,367 +0.05(+0.48%)
Jan 06, 2014 11.17 11.27 11.11 11.22 5,403,710 +0.03(+0.25%)
Jan 03, 2014 11.05 11.25 11.05 11.19 4,344,456 +0.16(+1.48%)
Jan 02, 2014 11.22 11.24 11.01 11.03 3,735,593 -0.17(-1.51%)
Dec 31, 2013 11.24 11.20 11.20 11.20 1,974,793 -0.01(-0.07%)
Dec 30, 2013 11.20 11.25 11.14 11.21 2,185,764 -0.03(-0.23%)
Dec 27, 2013 11.25 11.29 11.19 11.23 1,834,677 -0.02(-0.15%)
Dec 26, 2013 11.29 11.32 11.20 11.25 1,819,443 +0.02(+0.18%)
Dec 24, 2013 11.18 11.24 11.06 11.23 1,236,939 +0.04(+0.38%)
Dec 23, 2013 11.08 11.21 11.07 11.19 3,125,504 -0.06(-0.50%)
Dec 20, 2013 11.11 11.28 11.08 11.24 6,042,856 +0.14(+1.27%)
Dec 19, 2013 11.10 11.14 11.04 11.10 3,059,859 -0.04(-0.34%)
Dec 18, 2013 11.04 11.14 10.84 11.14 5,728,624 +0.08(+0.73%)
Dec 17, 2013 10.89 11.07 10.89 11.06 3,727,923 +0.17(+1.52%)
Dec 16, 2013 10.90 10.96 10.82 10.89 4,152,158 +0.05(+0.44%)
Dec 13, 2013 10.96 10.96 10.85 10.85 3,446,614 -0.07(-0.62%)
Dec 12, 2013 10.90 10.98 10.84 10.91 5,158,759 +0.02(+0.21%)
Dec 11, 2013 10.91 10.97 10.87 10.89 4,048,898 -0.01(-0.13%)
Dec 10, 2013 10.89 10.94 10.78 10.90 3,860,369 -0.01(-0.05%)
Dec 09, 2013 10.94 10.97 10.85 10.91 4,288,239 +0.01(+0.08%)
Dec 06, 2013 11.01 11.03 10.71 10.90 0 +0.01(+0.05%)
Dec 05, 2013 11.10 11.18 10.89 10.90 5,894,166 -0.31(-2.73%)
Dec 04, 2013 10.93 11.32 10.86 11.20 8,624,697 +0.26(+2.36%)
Dec 03, 2013 11.00 11.08 10.85 10.94 4,064,509 -0.10(-0.94%)
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.