Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq OMX Group
(NQ:
NDAQ
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
11.53
11.64
11.10
11.41
18,402,032
-1.30(-10.26%)
Jan 30, 2006
12.52
12.73
12.25
12.72
13,921,288
+0.86(+7.23%)
Jan 27, 2006
11.76
12.12
11.41
11.86
4,585,062
+0.10(+0.81%)
Jan 26, 2006
10.69
11.84
10.67
11.76
12,870,613
+1.21(+11.43%)
Jan 25, 2006
10.35
10.62
10.21
10.56
3,249,960
+0.26(+2.54%)
Jan 24, 2006
10.17
10.30
9.966
10.30
2,965,475
+0.10(+0.96%)
Jan 23, 2006
10.30
10.39
9.939
10.20
2,753,270
-0.10(-1.00%)
Jan 20, 2006
10.53
10.76
10.30
10.30
3,900,948
-0.18(-1.69%)
Jan 19, 2006
10.10
10.52
10.08
10.48
2,828,566
+0.43(+4.28%)
Jan 18, 2006
9.656
10.28
9.585
10.05
7,117,850
-0.36(-3.50%)
Jan 17, 2006
10.65
10.92
10.38
10.41
3,465,430
-0.21(-1.97%)
Jan 13, 2006
10.42
10.70
10.13
10.62
5,392,404
+0.19(+1.85%)
Jan 12, 2006
10.53
10.73
10.38
10.43
3,487,351
-0.16(-1.52%)
Jan 11, 2006
10.42
10.78
10.35
10.59
3,527,006
+0.17(+1.62%)
Jan 10, 2006
10.73
10.73
10.42
10.42
3,566,183
-0.32(-2.94%)
Jan 09, 2006
10.57
11.08
10.45
10.74
5,771,169
-0.11(-1.03%)
Jan 06, 2006
10.17
11.01
10.11
10.85
11,510,734
+0.79(+7.82%)
Jan 05, 2006
10.15
10.29
10.01
10.06
3,264,389
+0.00(+0.03%)
Jan 04, 2006
9.909
10.26
9.874
10.06
4,846,353
+0.19(+1.88%)
Jan 03, 2006
9.735
9.977
9.484
9.874
4,149,114
+0.29(+3.07%)
Dec 30, 2005
9.639
9.697
9.503
9.579
2,811,930
-0.16(-1.62%)
Dec 29, 2005
9.590
9.884
9.590
9.737
2,056,696
+0.03(+0.28%)
Dec 28, 2005
10.18
10.18
9.571
9.710
4,329,809
-0.43(-4.27%)
Dec 27, 2005
10.28
10.51
10.09
10.14
2,792,525
-0.13(-1.27%)
Dec 23, 2005
10.08
10.30
10.08
10.27
3,218,928
+0.18(+1.78%)
Dec 22, 2005
10.30
10.33
10.04
10.09
2,081,231
-0.05(-0.54%)
Dec 21, 2005
10.20
10.54
10.07
10.15
5,255,470
+0.08(+0.84%)
Dec 20, 2005
10.10
10.10
9.939
10.06
2,833,726
-0.03(-0.30%)
Dec 19, 2005
10.14
10.16
9.890
10.09
3,895,598
+0.07(+0.68%)
Dec 16, 2005
9.950
10.23
9.846
10.03
5,331,644
+0.15(+1.52%)
Dec 15, 2005
9.844
10.03
9.604
9.876
3,775,718
+0.02(+0.25%)
Dec 14, 2005
9.860
10.02
9.490
9.852
11,804,731
-0.24(-2.40%)
Dec 13, 2005
10.37
10.58
10.02
10.09
8,635,836
-0.47(-4.46%)
Dec 12, 2005
10.71
10.72
10.30
10.57
3,973,483
-0.03(-0.26%)
Dec 09, 2005
10.95
11.10
10.54
10.59
5,363,095
-0.17(-1.62%)
Dec 08, 2005
10.62
11.01
10.55
10.77
6,597,652
+0.22(+2.04%)
Dec 07, 2005
10.89
10.89
10.27
10.55
9,299,968
-0.41(-3.75%)
Dec 06, 2005
11.66
11.76
10.89
10.96
6,674,876
-0.48(-4.23%)
Dec 05, 2005
11.71
11.93
11.25
11.45
5,946,440
-0.07(-0.57%)
Dec 02, 2005
11.00
11.55
10.97
11.51
6,535,294
+0.58(+5.33%)
Dec 01, 2005
10.89
11.06
10.77
10.93
5,958,309
+0.28(+2.58%)
Nov 30, 2005
10.98
11.01
10.37
10.65
11,071,539
-0.28(-2.59%)
Nov 29, 2005
11.63
11.76
10.71
10.94
14,917,971
-0.66(-5.68%)
Nov 28, 2005
12.19
12.32
11.55
11.60
11,046,361
-0.57(-4.70%)
Nov 25, 2005
11.51
12.17
11.49
12.17
5,058,983
+0.68(+5.88%)
Nov 23, 2005
11.82
12.30
11.34
11.49
15,090,561
-0.30(-2.56%)
Nov 22, 2005
11.27
11.83
11.03
11.80
9,961,995
+0.64(+5.74%)
Nov 21, 2005
10.71
11.25
10.62
11.16
6,401,915
+0.54(+5.05%)
Nov 18, 2005
10.21
10.73
10.11
10.62
7,259,496
+0.54(+5.41%)
Nov 17, 2005
9.803
10.07
9.751
10.07
4,212,537
+0.36(+3.76%)
Nov 16, 2005
9.844
9.854
9.130
9.710
6,835,924
-0.29(-2.86%)
Nov 15, 2005
10.18
10.40
9.955
9.996
4,039,403
-0.17(-1.71%)
Nov 14, 2005
9.871
10.17
9.571
10.17
3,557,480
+0.35(+3.52%)
Nov 11, 2005
9.906
9.988
9.667
9.825
1,530,692
-0.08(-0.82%)
Nov 10, 2005
9.953
10.20
9.506
9.906
4,535,877
+0.02(+0.25%)
Nov 09, 2005
9.846
10.19
9.735
9.882
5,772,572
+0.16(+1.62%)
Nov 08, 2005
9.699
9.748
9.476
9.724
3,976,843
+0.19(+2.03%)
Nov 07, 2005
9.310
9.628
9.239
9.530
5,091,554
+0.34(+3.73%)
Nov 04, 2005
9.187
9.283
9.051
9.187
2,056,149
+0.06(+0.66%)
Nov 03, 2005
9.176
9.296
8.950
9.127
3,531,941
-0.07(-0.71%)
Nov 02, 2005
8.820
9.392
8.659
9.193
7,703,043
+0.41(+4.65%)
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
.