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
)
62.77
+0.54 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
5.676
5.826
5.611
5.720
25,909,974
-0.23(-3.85%)
Apr 29, 2010
5.843
5.976
5.780
5.949
15,764,551
+0.18(+3.07%)
Apr 28, 2010
5.971
6.074
5.766
5.772
17,681,840
-0.16(-2.66%)
Apr 27, 2010
6.107
6.150
5.924
5.930
19,253,834
-0.32(-5.18%)
Apr 26, 2010
6.178
6.295
6.126
6.254
10,953,727
+0.08(+1.23%)
Apr 23, 2010
6.036
6.203
6.030
6.178
11,538,005
+0.11(+1.89%)
Apr 22, 2010
5.878
6.063
5.843
6.063
13,355,683
+0.11(+1.92%)
Apr 21, 2010
5.913
5.962
5.875
5.949
13,601,733
+0.04(+0.60%)
Apr 20, 2010
5.886
5.965
5.872
5.913
10,333,881
+0.04(+0.60%)
Apr 19, 2010
5.796
5.878
5.755
5.878
12,302,943
+0.05(+0.84%)
Apr 16, 2010
6.025
6.039
5.818
5.829
22,012,528
-0.21(-3.52%)
Apr 15, 2010
6.058
6.069
5.984
6.041
10,903,000
-0.04(-0.58%)
Apr 14, 2010
6.022
6.080
5.973
6.077
7,373,313
+0.09(+1.46%)
Apr 13, 2010
6.003
6.011
5.915
5.990
7,950,274
-0.01(-0.23%)
Apr 12, 2010
5.962
6.025
5.941
6.003
6,766,361
+0.04(+0.59%)
Apr 09, 2010
5.905
5.968
5.867
5.968
8,390,096
+0.05(+0.92%)
Apr 08, 2010
5.832
5.941
5.799
5.913
8,141,618
+0.08(+1.35%)
Apr 07, 2010
5.878
5.900
5.807
5.834
8,776,803
-0.07(-1.24%)
Apr 06, 2010
5.875
5.913
5.856
5.908
9,900,169
+0.02(+0.37%)
Apr 05, 2010
5.793
5.902
5.777
5.886
8,831,378
+0.13(+2.18%)
Apr 01, 2010
5.799
5.761
5.761
5.761
7,359,234
+0.01(+0.14%)
Mar 31, 2010
5.691
5.810
5.691
5.753
7,310,853
+0.02(+0.28%)
Mar 30, 2010
5.772
5.799
5.725
5.736
5,440,260
-0.03(-0.47%)
Mar 29, 2010
5.742
5.781
5.731
5.764
5,184,010
+0.03(+0.52%)
Mar 26, 2010
5.802
5.802
5.679
5.734
7,515,116
+0.02(+0.38%)
Mar 25, 2010
5.753
5.777
5.704
5.712
8,080,431
-0.01(-0.10%)
Mar 24, 2010
5.665
5.750
5.649
5.717
8,504,415
+0.01(+0.24%)
Mar 23, 2010
5.649
5.709
5.641
5.704
6,777,526
+0.04(+0.67%)
Mar 22, 2010
5.674
5.695
5.584
5.665
8,436,605
-0.06(-1.09%)
Mar 19, 2010
5.682
5.739
5.616
5.728
15,785,702
+0.08(+1.45%)
Mar 18, 2010
5.619
5.685
5.611
5.646
8,923,313
+0.06(+1.07%)
Mar 17, 2010
5.543
5.633
5.505
5.586
10,015,101
+0.07(+1.28%)
Mar 16, 2010
5.521
5.543
5.486
5.516
10,639,040
-0.01(-0.15%)
Mar 15, 2010
5.458
5.532
5.404
5.524
10,638,170
-0.01(-0.10%)
Mar 12, 2010
5.524
5.562
5.513
5.529
4,920,091
+0.02(+0.30%)
Mar 11, 2010
5.450
5.521
5.450
5.513
6,222,222
+0.01(+0.10%)
Mar 10, 2010
5.486
5.516
5.456
5.508
11,224,864
+0.02(+0.35%)
Mar 09, 2010
5.429
5.513
5.420
5.488
9,538,419
+0.02(+0.40%)
Mar 08, 2010
5.423
5.472
5.379
5.467
9,897,584
+0.01(+0.20%)
Mar 05, 2010
5.363
5.478
5.363
5.456
12,773,883
+0.08(+1.42%)
Mar 04, 2010
5.260
5.412
5.260
5.379
12,710,056
+0.08(+1.59%)
Mar 03, 2010
5.271
5.330
5.246
5.295
9,315,586
+0.05(+0.99%)
Mar 02, 2010
5.164
5.295
5.162
5.243
12,305,285
+0.12(+2.39%)
Mar 01, 2010
5.093
5.123
5.058
5.121
7,142,268
+0.05(+0.91%)
Feb 26, 2010
5.074
5.113
5.028
5.074
6,979,421
-0.01(-0.21%)
Feb 25, 2010
4.985
5.093
4.979
5.085
7,228,071
+0.02(+0.38%)
Feb 24, 2010
5.039
5.096
5.001
5.066
8,016,223
+0.04(+0.87%)
Feb 23, 2010
5.066
5.083
5.009
5.023
7,866,777
-0.02(-0.49%)
Feb 22, 2010
5.066
5.080
5.042
5.047
4,481,779
-0.03(-0.54%)
Feb 19, 2010
5.066
5.102
5.036
5.074
7,589,795
+0.01(+0.11%)
Feb 18, 2010
4.982
5.080
4.982
5.069
8,141,908
+0.01(+0.22%)
Feb 17, 2010
5.069
5.091
5.006
5.058
8,444,329
+0.01(+0.11%)
Feb 16, 2010
5.025
5.072
4.976
5.053
11,337,611
+0.07(+1.42%)
Feb 12, 2010
4.911
4.982
4.982
4.982
15,159,765
+0.04(+0.77%)
Feb 11, 2010
4.911
4.990
4.900
4.944
11,296,826
+0.02(+0.33%)
Feb 10, 2010
4.941
4.974
4.881
4.927
14,402,045
-0.03(-0.60%)
Feb 09, 2010
4.982
5.044
4.919
4.957
21,096,594
+0.04(+0.83%)
Feb 08, 2010
5.140
5.162
4.900
4.916
15,490,756
-0.20(-3.99%)
Feb 05, 2010
4.982
5.123
4.982
5.121
10,781,573
+0.12(+2.42%)
Feb 04, 2010
5.156
5.156
4.993
5.000
13,994,855
-0.19(-3.70%)
Feb 03, 2010
5.241
5.249
5.099
5.192
22,536,364
+0.13(+2.58%)
Feb 02, 2010
5.028
5.099
5.012
5.061
6,790,273
+0.04(+0.87%)
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
.