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
)
59.20
-0.35 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2009
5.153
5.370
5.153
5.215
16,744,029
+0.13(+2.51%)
Apr 29, 2009
5.020
5.093
4.941
5.088
10,595,331
+0.16(+3.30%)
Apr 28, 2009
4.995
5.074
4.914
4.925
11,727,732
-0.15(-2.99%)
Apr 27, 2009
5.058
5.188
5.028
5.077
8,180,307
-0.10(-1.99%)
Apr 24, 2009
5.085
5.264
4.993
5.180
15,716,405
+0.04(+0.84%)
Apr 23, 2009
5.058
5.196
4.960
5.136
13,736,368
+0.16(+3.27%)
Apr 22, 2009
4.928
5.136
4.887
4.974
17,098,638
-0.04(-0.81%)
Apr 21, 2009
4.881
5.031
4.776
5.014
20,620,680
+0.11(+2.27%)
Apr 20, 2009
5.283
5.315
4.903
4.903
13,415,912
-0.47(-8.69%)
Apr 17, 2009
5.169
5.437
5.169
5.370
12,894,792
+0.00(+0.05%)
Apr 16, 2009
5.424
5.456
5.128
5.367
22,315,814
+0.05(+0.87%)
Apr 15, 2009
5.413
5.481
5.142
5.321
24,492,056
-0.20(-3.54%)
Apr 14, 2009
5.787
5.874
5.511
5.516
15,336,718
-0.59(-9.72%)
Apr 13, 2009
5.782
6.132
5.766
6.110
15,083,037
+0.15(+2.46%)
Apr 09, 2009
5.641
5.964
5.549
5.964
13,897,603
+0.43(+7.79%)
Apr 08, 2009
5.356
5.532
5.356
5.532
11,431,004
+0.16(+3.03%)
Apr 07, 2009
5.511
5.584
5.370
5.370
11,796,476
-0.26(-4.62%)
Apr 06, 2009
5.587
5.687
5.492
5.630
12,453,359
-0.15(-2.58%)
Apr 03, 2009
5.505
5.801
5.256
5.779
16,295,816
+0.37(+6.76%)
Apr 02, 2009
5.280
5.492
5.280
5.413
12,994,086
+0.27(+5.33%)
Apr 01, 2009
5.004
5.229
5.004
5.139
15,397,199
-0.17(-3.22%)
Mar 31, 2009
5.098
5.380
5.017
5.310
14,420,520
+0.33(+6.70%)
Mar 30, 2009
5.250
5.337
4.976
4.976
14,253,802
-0.65(-11.61%)
Mar 26, 2009
5.776
5.776
5.511
5.630
20,358,056
-0.06(-1.00%)
Mar 25, 2009
5.823
5.893
5.397
5.687
19,304,646
-0.04(-0.62%)
Mar 24, 2009
6.313
6.378
5.709
5.722
20,670,282
-0.74(-11.42%)
Mar 23, 2009
6.126
6.509
5.833
6.460
16,795,502
+0.74(+12.89%)
Mar 20, 2009
5.961
5.961
5.698
5.722
12,037,418
-0.00(-0.05%)
Mar 19, 2009
6.121
6.189
5.719
5.725
16,298,287
-0.39(-6.30%)
Mar 18, 2009
5.966
6.186
5.852
6.110
23,950,898
+0.01(+0.22%)
Mar 17, 2009
5.711
6.102
5.630
6.096
15,773,150
+0.38(+6.69%)
Mar 16, 2009
6.151
6.183
5.673
5.714
15,482,094
-0.33(-5.39%)
Mar 13, 2009
6.454
6.454
5.993
6.040
16,568,827
-0.45(-6.94%)
Mar 12, 2009
6.181
6.498
5.953
6.490
18,528,480
+0.10(+1.53%)
Mar 11, 2009
5.953
6.473
5.836
6.392
17,361,642
+0.28(+4.57%)
Mar 10, 2009
5.568
6.113
5.454
6.113
20,200,176
+0.75(+14.01%)
Mar 09, 2009
5.296
5.475
5.139
5.362
13,299,715
+0.13(+2.49%)
Mar 06, 2009
5.142
5.261
4.998
5.231
19,495,948
+0.14(+2.66%)
Mar 05, 2009
5.261
5.351
5.009
5.096
13,537,168
-0.31(-5.81%)
Mar 04, 2009
5.145
5.559
5.109
5.410
11,375,520
+0.02(+0.45%)
Mar 02, 2009
5.500
5.749
5.340
5.386
14,234,258
-0.28(-4.98%)
Feb 27, 2009
5.774
5.917
5.663
5.668
13,365,955
-0.26(-4.39%)
Feb 26, 2009
6.105
6.305
5.701
5.928
25,552,908
+0.24(+4.29%)
Feb 25, 2009
5.692
5.871
5.446
5.684
14,494,732
-0.04(-0.76%)
Feb 24, 2009
5.318
5.728
5.226
5.728
16,391,043
+0.37(+6.83%)
Feb 23, 2009
5.559
5.744
5.351
5.362
14,024,844
-0.25(-4.49%)
Feb 20, 2009
5.362
5.733
5.288
5.614
19,825,320
+0.11(+1.97%)
Feb 19, 2009
5.725
5.782
5.494
5.505
13,325,825
-0.08(-1.50%)
Feb 18, 2009
5.478
5.687
5.315
5.589
15,608,258
+0.16(+2.95%)
Feb 17, 2009
5.500
5.576
5.351
5.429
13,200,108
-0.37(-6.40%)
Feb 13, 2009
5.828
6.026
5.741
5.801
13,685,272
-0.18(-2.99%)
Feb 12, 2009
5.706
6.031
5.701
5.980
12,488,699
+0.04(+0.73%)
Feb 11, 2009
5.966
6.080
5.779
5.936
9,383,282
-0.08(-1.26%)
Feb 10, 2009
6.267
6.387
5.934
6.012
19,770,888
-0.32(-5.01%)
Feb 09, 2009
6.642
6.650
6.240
6.330
12,883,405
-0.42(-6.27%)
Feb 06, 2009
6.403
6.799
6.362
6.753
13,811,068
+0.41(+6.50%)
Feb 05, 2009
5.961
6.463
5.850
6.341
15,542,316
+0.35(+5.89%)
Feb 04, 2009
5.823
6.096
5.717
5.988
12,335,551
+0.18(+3.03%)
Feb 03, 2009
5.627
5.920
5.492
5.812
16,663,943
+0.26(+4.69%)
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
.