Nasdaq OMX Group (NQ: NDAQ )

73.83 -0.46 (-0.62%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.68 11.68 11.07 11.14 9,620,931 -0.47(-4.08%)
Apr 29, 2008 11.61 11.71 11.38 11.62 7,636,730 -0.08(-0.71%)
Apr 28, 2008 11.31 11.78 11.27 11.70 8,732,411 +0.43(+3.85%)
Apr 25, 2008 11.68 11.70 11.09 11.26 11,473,379 -0.26(-2.23%)
Apr 24, 2008 11.57 11.69 11.34 11.52 8,723,359 +0.10(+0.86%)
Apr 23, 2008 11.87 11.88 11.37 11.42 11,716,954 -0.38(-3.24%)
Apr 22, 2008 12.07 12.12 11.70 11.81 7,275,103 -0.32(-2.67%)
Apr 21, 2008 12.24 12.36 12.07 12.13 6,929,725 -0.28(-2.29%)
Apr 18, 2008 12.84 12.92 12.40 12.41 6,897,907 -0.18(-1.43%)
Apr 17, 2008 12.05 12.67 12.01 12.59 10,228,956 +0.51(+4.22%)
Apr 16, 2008 11.92 12.15 11.83 12.08 7,455,869 +0.28(+2.36%)
Apr 15, 2008 11.85 11.90 11.58 11.81 7,385,078 +0.11(+0.97%)
Apr 14, 2008 11.58 11.71 11.35 11.69 7,366,641 +0.03(+0.26%)
Apr 11, 2008 11.64 11.82 11.33 11.66 13,021,819 -0.22(-1.85%)
Apr 10, 2008 11.97 12.24 11.86 11.88 6,193,813 -0.14(-1.17%)
Apr 09, 2008 12.25 12.38 11.94 12.02 7,228,939 -0.29(-2.38%)
Apr 08, 2008 12.41 12.59 12.24 12.32 4,249,749 -0.07(-0.57%)
Apr 07, 2008 12.59 12.69 12.25 12.39 4,685,955 -0.10(-0.83%)
Apr 04, 2008 12.81 12.87 12.34 12.49 6,704,853 -0.15(-1.19%)
Apr 03, 2008 12.68 12.93 12.42 12.64 6,168,836 -0.10(-0.82%)
Apr 02, 2008 12.43 12.89 12.37 12.74 4,692,328 +0.19(+1.49%)
Apr 01, 2008 11.93 12.57 11.93 12.56 6,968,517 +0.74(+6.26%)
Mar 31, 2008 11.82 12.03 11.64 11.82 6,959,684 -0.04(-0.33%)
Mar 28, 2008 11.88 12.24 11.80 11.86 4,080,275 -0.19(-1.55%)
Mar 27, 2008 12.87 12.88 12.03 12.04 6,433,714 -0.69(-5.45%)
Mar 26, 2008 12.59 12.86 12.47 12.74 5,385,711 -0.01(-0.07%)
Mar 25, 2008 12.64 13.02 12.54 12.75 6,027,608 +0.10(+0.82%)
Mar 24, 2008 12.15 12.91 12.11 12.64 8,034,205 +0.51(+4.23%)
Mar 21, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.00(+0.00%)
Mar 20, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.54(+4.70%)
Mar 19, 2008 12.11 12.21 11.51 11.59 8,604,985 -0.49(-4.03%)
Mar 18, 2008 11.39 12.12 11.39 12.07 9,911,945 +1.05(+9.51%)
Mar 17, 2008 11.17 11.92 10.74 11.02 12,667,981 -0.79(-6.65%)
Mar 14, 2008 12.28 12.46 11.72 11.81 11,091,714 -0.56(-4.55%)
Mar 13, 2008 11.86 12.59 11.52 12.37 9,028,021 +0.53(+4.49%)
Mar 12, 2008 11.96 12.22 11.81 11.84 6,756,512 -0.11(-0.92%)
Mar 11, 2008 11.14 11.95 11.14 11.95 10,191,135 +0.99(+9.01%)
Mar 10, 2008 11.45 11.50 10.95 10.96 16,078,887 -0.59(-5.11%)
Mar 07, 2008 11.70 12.16 11.36 11.55 13,403,537 -0.31(-2.58%)
Mar 06, 2008 12.40 12.47 11.62 11.86 10,883,946 -0.48(-3.89%)
Mar 05, 2008 12.18 12.52 12.12 12.34 6,975,682 +0.24(+1.97%)
Mar 04, 2008 12.40 12.44 11.79 12.10 9,688,058 -0.21(-1.71%)
Mar 03, 2008 12.72 12.84 12.12 12.31 8,257,396 -0.38(-2.99%)
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%)
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.