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 31, 2009 6.431 6.535 6.395 6.459 6,719,807 -0.02(-0.24%)
Jul 30, 2009 6.364 6.562 6.300 6.474 7,653,045 +0.19(+2.97%)
Jul 29, 2009 6.132 6.312 6.132 6.288 5,656,526 +0.10(+1.58%)
Jul 28, 2009 6.150 6.227 6.114 6.190 5,019,494 -0.02(-0.34%)
Jul 27, 2009 6.264 6.349 6.123 6.211 5,861,570 -0.01(-0.10%)
Jul 24, 2009 6.175 6.257 6.098 6.217 4,526,826 -0.05(-0.78%)
Jul 23, 2009 5.994 6.318 5.903 6.266 8,727,985 +0.31(+5.13%)
Jul 22, 2009 5.887 6.040 5.872 5.961 4,904,012 +0.00(+0.05%)
Jul 21, 2009 6.059 6.169 5.890 5.958 6,452,197 -0.18(-2.99%)
Jul 20, 2009 6.190 6.254 6.095 6.141 6,204,406 +0.01(+0.15%)
Jul 17, 2009 6.126 6.184 6.031 6.132 5,453,812 -0.01(-0.20%)
Jul 16, 2009 6.159 6.224 6.059 6.144 7,350,997 -0.09(-1.37%)
Jul 15, 2009 6.034 6.269 6.016 6.230 10,563,388 +0.26(+4.41%)
Jul 14, 2009 6.083 6.114 5.941 5.967 4,909,034 -0.10(-1.66%)
Jul 13, 2009 5.872 6.089 5.750 6.068 10,660,164 +0.28(+4.92%)
Jul 10, 2009 5.811 5.860 5.719 5.783 6,811,142 -0.06(-0.94%)
Jul 09, 2009 5.884 5.961 5.811 5.838 7,067,733 +0.03(+0.53%)
Jul 08, 2009 5.808 5.924 5.728 5.808 20,314,902 +0.02(+0.37%)
Jul 07, 2009 6.059 6.117 5.768 5.786 15,551,221 -0.30(-4.97%)
Jul 06, 2009 6.162 6.187 5.994 6.089 13,374,689 -0.17(-2.64%)
Jul 02, 2009 6.294 6.358 6.217 6.254 7,740,657 -0.07(-1.11%)
Jul 01, 2009 6.419 6.465 6.288 6.324 9,520,113 -0.19(-2.91%)
Jun 30, 2009 6.618 6.633 6.434 6.514 6,236,698 -0.04(-0.65%)
Jun 29, 2009 6.480 6.609 6.456 6.557 4,512,311 +0.09(+1.42%)
Jun 26, 2009 6.410 6.517 6.364 6.465 7,052,184 +0.01(+0.19%)
Jun 25, 2009 6.376 6.465 6.279 6.453 6,074,782 +0.11(+1.69%)
Jun 24, 2009 6.217 6.417 6.165 6.346 5,209,403 +0.17(+2.77%)
Jun 23, 2009 6.065 6.282 6.065 6.175 7,136,011 +0.10(+1.71%)
Jun 22, 2009 6.416 6.441 6.046 6.071 8,579,458 -0.40(-6.19%)
Jun 19, 2009 6.441 6.532 6.358 6.471 8,483,537 +0.10(+1.58%)
Jun 18, 2009 6.248 6.416 6.214 6.370 6,552,267 +0.12(+1.96%)
Jun 17, 2009 6.447 6.483 6.178 6.248 8,416,518 -0.20(-3.08%)
Jun 16, 2009 6.538 6.554 6.392 6.447 5,324,437 -0.01(-0.19%)
Jun 15, 2009 6.581 6.621 6.425 6.459 8,582,007 -0.19(-2.85%)
Jun 12, 2009 6.618 6.655 6.517 6.648 4,613,817 -0.08(-1.14%)
Jun 11, 2009 6.682 6.780 6.639 6.725 4,951,759 +0.06(+0.83%)
Jun 10, 2009 6.826 6.859 6.563 6.670 7,909,037 -0.07(-1.04%)
Jun 09, 2009 6.514 6.774 6.514 6.740 7,912,436 +0.19(+2.94%)
Jun 08, 2009 6.548 6.771 6.462 6.548 10,854,647 -0.18(-2.64%)
Jun 05, 2009 6.878 7.009 6.694 6.725 10,964,776 -0.07(-1.03%)
Jun 04, 2009 6.523 6.832 6.517 6.795 13,645,426 +0.32(+4.91%)
Jun 03, 2009 6.453 6.679 6.376 6.477 8,365,451 -0.07(-1.12%)
Jun 02, 2009 6.367 6.652 6.318 6.551 9,079,192 +0.19(+3.03%)
Jun 01, 2009 6.541 6.703 6.306 6.358 17,418,548 -0.09(-1.47%)
May 29, 2009 6.276 6.454 6.202 6.453 7,865,023 +0.11(+1.69%)
May 28, 2009 6.144 6.376 6.092 6.346 10,168,186 +0.23(+3.75%)
May 27, 2009 6.276 6.364 6.089 6.117 16,919,454 -0.25(-3.94%)
May 26, 2009 5.826 6.383 5.802 6.367 16,780,406 +0.44(+7.43%)
May 22, 2009 5.783 6.019 5.716 5.927 12,233,935 +0.19(+3.25%)
May 21, 2009 5.389 5.771 5.386 5.741 17,636,470 +0.28(+5.21%)
May 20, 2009 5.618 5.679 5.441 5.456 17,338,426 -0.02(-0.33%)
May 19, 2009 5.808 5.820 5.429 5.475 18,280,184 -0.27(-4.68%)
May 18, 2009 5.517 5.747 5.517 5.744 21,871,374 +0.28(+5.09%)
May 15, 2009 5.560 5.615 5.429 5.465 15,008,327 -0.02(-0.39%)
May 14, 2009 5.395 5.569 5.352 5.487 13,917,743 +0.10(+1.82%)
May 13, 2009 5.588 5.594 5.380 5.389 18,740,520 -0.29(-5.11%)
May 12, 2009 5.942 5.961 5.591 5.679 18,195,522 -0.22(-3.73%)
May 11, 2009 6.077 6.159 5.890 5.900 13,299,587 -0.33(-5.30%)
May 08, 2009 6.138 6.251 5.988 6.230 20,991,084 +0.10(+1.70%)
May 07, 2009 6.615 6.615 5.860 6.126 25,950,978 -0.48(-7.27%)
May 06, 2009 6.175 6.664 6.175 6.606 18,569,672 +0.46(+7.51%)
May 05, 2009 6.153 6.324 6.077 6.144 10,053,398 -0.08(-1.28%)
May 04, 2009 5.994 6.272 5.921 6.224 11,480,406 +0.31(+5.17%)
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.