Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.238 7.495 7.183 7.358 6,039,127 +0.02(+0.29%)
Jul 28, 2011 7.205 7.446 7.205 7.336 8,346,028 +0.15(+2.13%)
Jul 27, 2011 7.501 7.550 7.073 7.183 12,929,173 -0.24(-3.25%)
Jul 26, 2011 7.355 7.431 7.324 7.425 5,191,038 +0.05(+0.62%)
Jul 25, 2011 7.300 7.413 7.260 7.379 5,989,751 -0.02(-0.25%)
Jul 22, 2011 7.382 7.397 7.272 7.397 3,318,582 +0.11(+1.51%)
Jul 21, 2011 7.199 7.336 7.168 7.287 6,795,854 +0.14(+1.92%)
Jul 20, 2011 7.217 7.232 7.116 7.150 5,320,540 +0.01(+0.13%)
Jul 19, 2011 7.031 7.183 7.021 7.141 7,502,863 +0.18(+2.59%)
Jul 18, 2011 7.205 7.205 6.951 6.960 6,786,420 -0.28(-3.88%)
Jul 15, 2011 7.245 7.269 7.133 7.241 4,748,217 +0.05(+0.64%)
Jul 14, 2011 7.293 7.342 7.177 7.196 4,182,069 -0.09(-1.18%)
Jul 13, 2011 7.336 7.411 7.269 7.281 3,853,562 -0.03(-0.38%)
Jul 12, 2011 7.385 7.444 7.303 7.309 5,799,380 -0.07(-0.91%)
Jul 11, 2011 7.630 7.642 7.361 7.376 7,738,861 -0.38(-4.89%)
Jul 08, 2011 7.770 7.783 7.676 7.755 4,898,689 -0.13(-1.59%)
Jul 07, 2011 7.896 7.948 7.810 7.880 8,300,065 +0.06(+0.70%)
Jul 06, 2011 7.966 7.981 7.813 7.825 8,036,044 -0.20(-2.55%)
Jul 05, 2011 7.799 8.045 7.799 8.030 4,946,142 +0.05(+0.57%)
Jul 01, 2011 7.715 8.006 7.706 7.984 6,321,209 +0.25(+3.24%)
Jun 30, 2011 7.740 7.776 7.676 7.734 8,879,828 +0.05(+0.64%)
Jun 29, 2011 7.361 7.688 7.355 7.685 9,432,016 +0.35(+4.71%)
Jun 28, 2011 7.263 7.355 7.193 7.339 4,962,744 +0.10(+1.44%)
Jun 27, 2011 7.134 7.260 7.122 7.235 4,544,308 +0.09(+1.20%)
Jun 24, 2011 7.168 7.205 7.107 7.150 6,396,625 +0.01(+0.17%)
Jun 23, 2011 7.272 7.281 7.037 7.138 10,331,565 -0.19(-2.59%)
Jun 22, 2011 7.410 7.477 7.318 7.327 3,337,592 -0.09(-1.28%)
Jun 21, 2011 7.330 7.446 7.312 7.422 4,876,221 +0.14(+1.89%)
Jun 20, 2011 7.272 7.312 7.238 7.284 2,755,310 +0.02(+0.25%)
Jun 17, 2011 7.339 7.339 7.248 7.266 4,957,258 +0.01(+0.17%)
Jun 16, 2011 7.190 7.315 7.156 7.254 7,860,319 +0.07(+0.94%)
Jun 15, 2011 7.330 7.348 7.171 7.186 6,332,548 -0.20(-2.77%)
Jun 14, 2011 7.364 7.425 7.321 7.391 5,620,419 +0.12(+1.60%)
Jun 13, 2011 7.296 7.324 7.235 7.275 3,905,440 +0.00(+0.00%)
Jun 10, 2011 7.355 7.373 7.245 7.275 5,083,375 -0.11(-1.45%)
Jun 09, 2011 7.410 7.431 7.260 7.382 7,488,550 +0.23(+3.16%)
Jun 08, 2011 7.229 7.284 7.150 7.156 4,339,864 -0.12(-1.60%)
Jun 07, 2011 7.223 7.382 7.217 7.272 6,784,352 +0.08(+1.15%)
Jun 06, 2011 7.342 7.400 7.174 7.190 5,163,872 -0.19(-2.53%)
Jun 03, 2011 7.443 7.465 7.370 7.376 4,302,874 -0.25(-3.29%)
May 24, 2011 7.642 7.691 7.578 7.627 5,726,656 +0.00(+0.04%)
May 23, 2011 7.679 7.728 7.614 7.624 6,451,922 -0.17(-2.20%)
May 20, 2011 7.957 7.975 7.795 7.795 4,443,673 -0.19(-2.41%)
May 19, 2011 8.015 8.073 7.948 7.987 5,205,661 -0.02(-0.23%)
May 18, 2011 7.923 8.006 7.893 8.006 5,341,595 +0.07(+0.92%)
May 17, 2011 8.036 8.055 7.905 7.932 11,098,019 -0.09(-1.07%)
May 16, 2011 8.085 8.583 8.006 8.018 31,947,816 -0.21(-2.53%)
May 13, 2011 8.330 8.363 8.204 8.226 3,769,254 -0.09(-1.03%)
May 12, 2011 8.201 8.317 8.119 8.311 5,569,591 +0.05(+0.63%)
May 11, 2011 8.382 8.431 8.217 8.259 4,831,416 -0.13(-1.60%)
May 10, 2011 8.345 8.421 8.281 8.394 3,244,310 +0.03(+0.33%)
May 09, 2011 8.134 8.369 8.103 8.366 4,742,413 +0.24(+2.93%)
May 06, 2011 8.140 8.253 8.094 8.128 5,361,240 +0.02(+0.30%)
May 05, 2011 8.103 8.183 8.052 8.103 7,200,347 -0.02(-0.30%)
May 04, 2011 8.214 8.214 8.024 8.128 7,776,875 -0.06(-0.67%)
May 03, 2011 8.314 8.324 8.128 8.183 5,565,777 -0.11(-1.36%)
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.