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 (%)
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%)
Oct 01, 2014 13.13 13.13 12.95 12.98 2,478,756 -0.15(-1.11%)
Sep 30, 2014 13.13 13.21 13.11 13.13 2,255,350 +0.02(+0.17%)
Sep 29, 2014 13.00 13.13 12.98 13.11 3,595,178 -0.01(-0.09%)
Sep 26, 2014 12.95 13.14 12.95 13.12 2,090,064 +0.12(+0.93%)
Sep 25, 2014 13.24 13.28 12.98 13.00 3,547,572 -0.24(-1.85%)
Sep 24, 2014 13.17 13.26 13.13 13.24 3,008,201 +0.07(+0.52%)
Sep 23, 2014 13.39 13.44 13.17 13.18 2,396,269 -0.21(-1.57%)
Sep 22, 2014 13.55 13.58 13.36 13.39 2,301,474 -0.20(-1.48%)
Sep 19, 2014 13.57 13.66 13.54 13.59 5,532,502 +0.06(+0.42%)
Sep 18, 2014 13.62 13.72 13.48 13.53 4,684,097 -0.04(-0.33%)
Sep 17, 2014 13.63 13.63 13.54 13.58 4,875,213 -0.03(-0.25%)
Sep 16, 2014 13.48 13.63 13.48 13.61 3,259,663 +0.10(+0.71%)
Sep 15, 2014 13.55 13.60 13.45 13.51 2,399,465 -0.06(-0.44%)
Sep 12, 2014 13.41 13.60 13.41 13.57 2,962,963 +0.16(+1.22%)
Sep 11, 2014 13.32 13.43 13.25 13.41 2,334,567 -0.01(-0.06%)
Sep 10, 2014 13.28 13.43 13.24 13.42 2,012,476 +0.14(+1.05%)
Sep 09, 2014 13.34 13.38 13.25 13.28 2,515,141 -0.10(-0.76%)
Sep 08, 2014 13.30 13.41 13.29 13.38 2,198,627 +0.05(+0.37%)
Sep 05, 2014 13.33 13.36 13.24 13.33 2,136,882 +0.00(+0.00%)
Sep 04, 2014 13.45 13.49 13.26 13.33 1,924,010 -0.08(-0.60%)
Sep 03, 2014 13.52 13.56 13.36 13.41 2,723,860 -0.04(-0.32%)
Sep 02, 2014 13.54 13.54 13.37 13.45 2,883,012 +0.02(+0.12%)
Aug 29, 2014 13.57 13.44 13.44 13.44 2,661,746 -0.10(-0.75%)
Aug 28, 2014 13.44 13.58 13.38 13.54 2,602,941 +0.03(+0.19%)
Aug 27, 2014 13.49 13.53 13.40 13.51 2,776,907 +0.03(+0.22%)
Aug 26, 2014 13.45 13.54 13.40 13.49 2,382,892 +0.05(+0.37%)
Aug 25, 2014 13.29 13.47 13.22 13.44 2,796,946 +0.21(+1.61%)
Aug 22, 2014 13.19 13.26 13.17 13.22 1,984,054 +0.01(+0.05%)
Aug 21, 2014 13.19 13.27 13.15 13.22 1,867,502 +0.01(+0.05%)
Aug 20, 2014 13.12 13.25 13.08 13.21 2,688,946 +0.07(+0.56%)
Aug 19, 2014 13.08 13.15 13.07 13.14 1,944,058 +0.04(+0.33%)
Aug 18, 2014 13.08 13.20 13.05 13.09 1,474,621 +0.07(+0.55%)
Aug 15, 2014 13.08 13.11 12.90 13.02 2,220,447 -0.03(-0.26%)
Aug 14, 2014 13.02 13.07 13.02 13.06 2,209,058 +0.06(+0.45%)
Aug 13, 2014 12.65 13.03 12.65 13.00 2,776,620 +0.14(+1.11%)
Aug 12, 2014 12.93 13.02 12.79 12.85 2,594,292 -0.12(-0.93%)
Aug 11, 2014 12.92 13.02 12.91 12.98 2,433,766 +0.11(+0.82%)
Aug 08, 2014 12.88 12.88 12.73 12.87 3,306,355 +0.05(+0.36%)
Aug 07, 2014 12.95 13.04 12.68 12.82 3,932,479 -0.07(-0.58%)
Aug 06, 2014 12.88 13.03 12.86 12.90 4,802,167 +0.01(+0.10%)
Aug 05, 2014 12.99 13.08 12.88 12.89 4,546,731 -0.18(-1.40%)
Aug 04, 2014 12.98 13.11 12.88 13.07 3,750,397 +0.09(+0.71%)
Aug 01, 2014 13.05 13.10 12.84 12.98 4,817,182 -0.07(-0.52%)
Jul 31, 2014 13.16 13.21 13.00 13.04 3,947,778 -0.22(-1.65%)
Jul 30, 2014 13.31 13.31 13.17 13.26 4,582,917 +0.02(+0.12%)
Jul 29, 2014 13.20 13.37 13.20 13.25 5,655,391 +0.00(+0.02%)
Jul 28, 2014 13.10 13.26 13.04 13.24 3,223,291 +0.15(+1.13%)
Jul 25, 2014 13.04 13.14 12.98 13.10 4,649,100 +0.04(+0.33%)
Jul 24, 2014 12.78 13.16 12.78 13.05 6,841,478 +0.33(+2.60%)
Jul 23, 2014 12.81 12.87 12.72 12.72 6,136,081 -0.09(-0.72%)
Jul 22, 2014 12.71 12.87 12.69 12.81 4,172,705 +0.12(+0.95%)
Jul 21, 2014 12.65 12.74 12.55 12.69 5,800,919 +0.02(+0.17%)
Jul 18, 2014 12.60 12.87 12.52 12.67 7,953,974 +0.12(+0.94%)
Jul 17, 2014 12.42 12.59 12.41 12.55 2,958,213 +0.10(+0.77%)
Jul 16, 2014 12.35 12.48 12.35 12.46 1,854,961 +0.08(+0.67%)
Jul 15, 2014 12.45 12.50 12.35 12.38 5,245,963 -0.06(-0.52%)
Jul 14, 2014 12.25 12.47 12.22 12.44 4,482,421 +0.35(+2.89%)
Jul 11, 2014 11.91 12.11 11.87 12.09 2,469,864 +0.16(+1.32%)
Jul 10, 2014 11.97 12.01 11.84 11.93 3,749,381 -0.16(-1.33%)
Jul 09, 2014 12.04 12.12 12.02 12.09 2,682,237 +0.06(+0.51%)
Jul 08, 2014 12.25 12.27 12.00 12.03 4,339,795 -0.24(-1.99%)
Jul 07, 2014 12.31 12.34 12.20 12.28 4,706,478 -0.07(-0.58%)
Jul 03, 2014 12.27 12.35 12.35 12.35 3,058,954 +0.09(+0.73%)
Jul 02, 2014 12.13 12.27 12.06 12.26 4,941,394 +0.10(+0.81%)
Jul 01, 2014 12.00 12.20 11.91 12.16 6,257,740 +0.22(+1.84%)
Jun 30, 2014 11.79 11.98 11.70 11.94 5,122,838 +0.12(+0.99%)
Jun 27, 2014 11.75 11.89 11.71 11.82 4,690,050 +0.07(+0.58%)
Jun 26, 2014 11.57 11.81 11.53 11.75 4,775,776 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.61 4,782,391 -0.06(-0.48%)
Jun 24, 2014 11.92 11.96 11.64 11.66 5,215,257 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.02 8,220,013 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.57 11.68 4,176,199 +0.08(+0.67%)
Jun 19, 2014 11.71 11.73 11.55 11.60 3,176,609 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.49 11.71 3,889,381 +0.20(+1.72%)
Jun 17, 2014 11.29 11.53 11.28 11.52 2,935,707 +0.22(+1.92%)
Jun 16, 2014 11.36 11.37 11.24 11.30 3,635,786 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.33 11.36 3,534,135 -0.02(-0.19%)
Jun 12, 2014 11.30 11.52 11.20 11.38 4,458,838 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.28 3,776,898 -0.19(-1.67%)
Jun 10, 2014 11.62 11.64 11.44 11.47 2,564,195 -0.15(-1.25%)
Jun 06, 2014 11.72 11.79 11.59 11.61 4,133,491 -0.03(-0.24%)
Jun 05, 2014 11.71 11.79 11.39 11.64 10,797,643 -0.14(-1.21%)
Jun 04, 2014 11.74 11.80 11.66 11.78 3,276,953 +0.03(+0.29%)
Jun 03, 2014 11.61 11.79 11.61 11.75 3,947,368 +0.09(+0.74%)
Jun 02, 2014 11.72 11.75 11.62 11.66 2,836,760 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,414,649 +0.06(+0.50%)
May 29, 2014 11.58 11.66 11.49 11.64 3,321,699 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.40 11.54 3,468,346 +0.14(+1.25%)
May 27, 2014 11.30 11.53 11.29 11.40 4,857,638 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,293,503 +0.02(+0.19%)
May 22, 2014 11.19 11.28 11.15 11.23 1,458,196 +0.02(+0.22%)
May 21, 2014 11.09 11.27 11.03 11.21 3,642,881 +0.17(+1.54%)
May 20, 2014 11.20 11.26 11.03 11.04 3,523,843 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,080 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,714,492 -0.05(-0.44%)
May 15, 2014 11.27 11.31 11.11 11.18 5,138,150 -0.10(-0.85%)
May 14, 2014 11.29 11.40 11.24 11.28 4,863,558 +0.01(+0.05%)
May 13, 2014 11.35 11.42 10.71 11.27 6,188,187 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,991,187 +0.14(+1.27%)
May 09, 2014 11.23 11.31 11.18 11.23 5,518,313 -0.06(-0.52%)
May 08, 2014 11.37 11.51 11.27 11.29 3,759,972 -0.10(-0.84%)
May 07, 2014 11.24 11.54 11.24 11.38 4,378,107 +0.18(+1.57%)
May 06, 2014 11.32 11.32 11.17 11.21 4,941,423 -0.12(-1.09%)
May 05, 2014 11.25 11.41 11.18 11.33 2,703,185 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.38 3,011,184 -0.02(-0.22%)
May 01, 2014 11.41 11.53 11.31 11.40 2,876,149 +0.01(+0.08%)
Apr 30, 2014 11.31 11.47 11.24 11.39 5,233,722 +0.12(+1.10%)
Apr 29, 2014 11.20 11.33 11.17 11.27 6,791,232 +0.06(+0.55%)
Apr 28, 2014 11.19 11.25 11.06 11.21 5,325,854 +0.08(+0.69%)
Apr 25, 2014 11.26 11.26 11.09 11.13 6,511,817 -0.07(-0.61%)
Apr 24, 2014 10.76 11.43 10.76 11.20 7,256,818 -0.10(-0.93%)
Apr 23, 2014 11.26 11.32 11.14 11.30 6,119,592 -0.00(-0.03%)
Apr 22, 2014 11.12 11.37 11.06 11.31 9,255,143 +0.35(+3.21%)
Apr 21, 2014 10.82 11.00 10.76 10.95 4,989,282 +0.15(+1.34%)
Apr 17, 2014 10.75 10.81 10.81 10.81 5,418,770 +0.09(+0.81%)
Apr 16, 2014 10.61 10.80 10.57 10.72 6,935,132 +0.19(+1.76%)
Apr 15, 2014 10.61 10.66 10.34 10.54 9,638,159 -0.09(-0.81%)
Apr 14, 2014 10.74 10.92 10.51 10.62 6,476,477 -0.11(-1.03%)
Apr 11, 2014 10.75 10.87 10.51 10.73 12,510,814 -0.04(-0.34%)
Apr 10, 2014 10.78 11.03 10.58 10.77 12,985,787 +0.00(+0.03%)
Apr 09, 2014 10.46 10.79 10.40 10.77 12,392,310 +0.02(+0.20%)
Apr 08, 2014 11.06 11.20 10.71 10.75 11,427,672 -0.30(-2.74%)
Apr 07, 2014 11.21 11.24 11.00 11.05 13,215,108 -0.16(-1.40%)
Apr 04, 2014 11.31 11.37 10.81 11.21 13,056,011 -0.04(-0.38%)
Apr 03, 2014 11.45 11.53 11.14 11.25 7,977,499 -0.17(-1.46%)
Apr 02, 2014 11.12 11.46 11.00 11.42 7,616,563 +0.37(+3.35%)
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.