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 (%)
Jun 30, 2010
4.904
4.964
4.839
4.841
10,431,723
-0.07(-1.50%)
Jun 29, 2010
5.043
5.057
4.899
4.915
9,698,193
-0.23(-4.45%)
Jun 25, 2010
5.029
5.179
5.010
5.144
12,099,110
+0.15(+3.00%)
Jun 24, 2010
5.040
5.087
4.983
4.994
8,306,183
-0.07(-1.29%)
Jun 23, 2010
5.116
5.152
5.046
5.059
6,420,031
-0.02(-0.48%)
Jun 22, 2010
5.171
5.217
5.081
5.084
7,631,518
-0.09(-1.74%)
Jun 21, 2010
5.269
5.291
5.149
5.174
8,140,115
-0.05(-0.89%)
Jun 18, 2010
5.293
5.293
5.206
5.220
8,820,938
-0.04(-0.83%)
Jun 17, 2010
5.318
5.323
5.193
5.264
6,037,223
-0.06(-1.07%)
Jun 16, 2010
5.351
5.356
5.272
5.321
6,087,058
-0.04(-0.76%)
Jun 15, 2010
5.266
5.364
5.247
5.362
10,232,030
+0.16(+3.09%)
Jun 14, 2010
5.293
5.310
5.198
5.201
7,304,425
-0.01(-0.26%)
Jun 11, 2010
5.092
5.228
5.081
5.215
6,544,387
+0.05(+0.90%)
Jun 10, 2010
5.067
5.179
5.038
5.168
8,905,893
+0.19(+3.72%)
Jun 09, 2010
4.983
5.092
4.969
4.983
12,653,073
+0.01(+0.27%)
Jun 08, 2010
4.975
5.016
4.855
4.969
12,154,638
+0.01(+0.16%)
Jun 07, 2010
5.048
5.125
4.959
4.961
11,294,941
-0.06(-1.14%)
Jun 04, 2010
5.016
5.065
5.010
5.018
15,781,064
-0.09(-1.81%)
Jun 03, 2010
5.136
5.146
5.065
5.111
8,218,360
+0.01(+0.21%)
Jun 02, 2010
5.051
5.100
4.997
5.100
9,154,348
+0.09(+1.85%)
Jun 01, 2010
5.059
5.144
4.997
5.008
12,012,566
-0.05(-1.08%)
May 28, 2010
5.155
5.160
5.038
5.062
10,257,785
-0.09(-1.80%)
May 27, 2010
5.051
5.155
5.029
5.155
9,031,413
+0.18(+3.56%)
May 26, 2010
5.010
5.082
4.969
4.978
13,015,616
-0.01(-0.11%)
May 25, 2010
4.844
4.993
4.776
4.983
15,446,850
-0.02(-0.33%)
May 24, 2010
5.106
5.146
4.994
4.999
17,377,474
-0.11(-2.18%)
May 21, 2010
4.847
5.111
4.844
5.111
23,828,288
+0.19(+3.82%)
May 20, 2010
4.972
5.103
4.918
4.923
29,790,370
-0.28(-5.44%)
May 19, 2010
5.182
5.272
5.081
5.206
14,247,621
+0.02(+0.37%)
May 18, 2010
5.397
5.411
5.180
5.187
14,827,224
-0.16(-3.05%)
May 17, 2010
5.372
5.405
5.234
5.351
9,697,770
+0.00(+0.05%)
May 14, 2010
5.372
5.372
5.253
5.348
12,985,502
-0.05(-0.96%)
May 13, 2010
5.460
5.487
5.400
5.400
6,329,928
-0.06(-1.05%)
May 12, 2010
5.389
5.487
5.362
5.457
8,162,414
+0.12(+2.19%)
May 11, 2010
5.426
5.443
5.250
5.340
15,976,934
-0.00(-0.05%)
May 10, 2010
5.353
5.443
5.329
5.342
23,952,108
+0.14(+2.61%)
May 07, 2010
5.465
5.503
5.165
5.206
33,827,176
-0.28(-5.11%)
May 06, 2010
5.675
5.729
5.310
5.487
16,119,898
-0.19(-3.40%)
May 05, 2010
5.582
5.726
5.424
5.680
15,209,757
+0.13(+2.25%)
May 04, 2010
5.680
5.691
5.536
5.555
12,298,201
-0.19(-3.36%)
May 03, 2010
5.795
5.833
5.658
5.748
9,647,087
+0.03(+0.52%)
Apr 30, 2010
5.675
5.824
5.609
5.718
25,917,636
-0.23(-3.85%)
Apr 29, 2010
5.841
5.974
5.778
5.947
15,769,213
+0.18(+3.07%)
Apr 28, 2010
5.969
6.072
5.765
5.770
17,687,070
-0.16(-2.66%)
Apr 27, 2010
6.105
6.149
5.922
5.928
19,259,528
-0.32(-5.18%)
Apr 26, 2010
6.176
6.293
6.124
6.252
10,956,966
+0.08(+1.23%)
Apr 23, 2010
6.034
6.202
6.029
6.176
11,541,417
+0.11(+1.89%)
Apr 22, 2010
5.876
6.061
5.841
6.061
13,359,632
+0.11(+1.92%)
Apr 21, 2010
5.912
5.961
5.873
5.947
13,605,756
+0.04(+0.60%)
Apr 20, 2010
5.884
5.963
5.871
5.912
10,336,937
+0.04(+0.60%)
Apr 19, 2010
5.795
5.876
5.754
5.876
12,306,581
+0.05(+0.84%)
Apr 16, 2010
6.023
6.037
5.816
5.827
22,019,038
-0.21(-3.52%)
Apr 15, 2010
6.056
6.067
5.982
6.040
10,906,224
-0.04(-0.58%)
Apr 14, 2010
6.021
6.078
5.971
6.075
7,375,494
+0.09(+1.46%)
Apr 13, 2010
6.001
6.010
5.913
5.988
7,952,626
-0.01(-0.23%)
Apr 12, 2010
5.961
6.023
5.939
6.001
6,768,362
+0.04(+0.59%)
Apr 09, 2010
5.903
5.966
5.865
5.966
8,392,577
+0.05(+0.92%)
Apr 08, 2010
5.830
5.939
5.797
5.912
8,144,026
+0.08(+1.35%)
Apr 07, 2010
5.876
5.898
5.805
5.833
8,779,399
-0.07(-1.24%)
Apr 06, 2010
5.873
5.912
5.854
5.906
9,903,097
+0.02(+0.37%)
Apr 05, 2010
5.792
5.901
5.775
5.884
8,833,990
+0.13(+2.17%)
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
.