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
)
58.60
-0.60 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2009
6.077
6.256
5.827
5.919
9,781,304
-0.08(-1.31%)
Jan 29, 2009
6.275
6.317
5.982
5.998
9,804,421
-0.41(-6.39%)
Jan 28, 2009
6.155
6.432
6.077
6.408
10,914,352
+0.49(+8.25%)
Jan 27, 2009
5.906
5.968
5.710
5.919
7,743,130
+0.12(+2.01%)
Jan 26, 2009
5.935
6.180
5.651
5.803
11,582,604
-0.16(-2.68%)
Jan 23, 2009
5.379
6.001
5.236
5.963
17,984,182
+0.39(+7.01%)
Jan 22, 2009
5.580
5.857
5.377
5.572
11,451,066
-0.17(-2.93%)
Jan 21, 2009
5.203
5.740
5.062
5.740
17,168,298
+0.64(+12.61%)
Jan 20, 2009
5.813
5.813
5.092
5.097
15,599,279
-0.65(-11.24%)
Jan 16, 2009
5.686
5.835
5.439
5.743
15,079,838
+0.22(+3.98%)
Jan 15, 2009
5.629
5.770
5.279
5.523
19,106,190
-0.11(-1.88%)
Jan 14, 2009
5.851
5.851
5.542
5.629
11,476,369
-0.38(-6.28%)
Jan 13, 2009
5.678
6.044
5.539
6.006
14,154,765
+0.30(+5.18%)
Jan 12, 2009
5.933
5.995
5.645
5.710
9,320,226
-0.26(-4.32%)
Jan 09, 2009
6.169
6.185
5.803
5.968
16,833,604
-0.12(-1.96%)
Jan 08, 2009
6.521
6.567
6.030
6.087
25,405,440
-0.49(-7.39%)
Jan 07, 2009
6.893
6.923
6.538
6.573
8,536,017
-0.43(-6.16%)
Jan 06, 2009
7.341
7.428
6.882
7.004
14,413,219
-0.25(-3.44%)
Jan 05, 2009
6.983
7.431
6.831
7.254
12,102,870
+0.17(+2.33%)
Jan 02, 2009
6.641
7.135
6.470
7.088
7,094,304
+0.39(+5.75%)
Dec 31, 2008
6.399
6.749
6.359
6.703
6,932,520
+0.29(+4.53%)
Dec 30, 2008
6.104
6.418
6.036
6.413
5,881,526
+0.33(+5.35%)
Dec 29, 2008
6.256
6.256
5.960
6.087
5,698,398
-0.23(-3.61%)
Dec 26, 2008
6.250
6.408
6.150
6.315
2,473,633
+0.02(+0.34%)
Dec 24, 2008
6.196
6.345
6.082
6.294
1,947,406
+0.05(+0.74%)
Dec 23, 2008
6.492
6.516
6.226
6.247
6,211,671
-0.15(-2.37%)
Dec 22, 2008
6.654
6.722
6.285
6.399
5,445,853
-0.26(-3.87%)
Dec 19, 2008
6.850
7.037
6.570
6.657
8,416,363
-0.13(-1.88%)
Dec 18, 2008
6.836
7.002
6.698
6.785
10,991,071
-0.02(-0.24%)
Dec 17, 2008
6.983
7.113
6.766
6.801
11,410,432
-0.32(-4.50%)
Dec 16, 2008
6.435
7.121
6.386
7.121
11,991,972
+0.80(+12.66%)
Dec 15, 2008
6.749
6.749
6.171
6.321
7,430,226
-0.37(-5.55%)
Dec 12, 2008
6.321
6.744
6.036
6.692
9,116,631
+0.24(+3.66%)
Dec 11, 2008
6.798
7.116
6.440
6.456
10,100,369
-0.43(-6.30%)
Dec 10, 2008
6.983
7.167
6.665
6.890
9,293,883
-0.00(-0.04%)
Dec 09, 2008
6.866
7.503
6.687
6.893
16,628,682
-0.02(-0.24%)
Dec 08, 2008
6.565
7.053
6.516
6.909
12,845,605
+0.58(+9.08%)
Dec 05, 2008
5.756
6.334
5.561
6.334
12,008,390
+0.44(+7.41%)
Dec 04, 2008
5.442
6.291
5.344
5.898
20,296,090
+0.35(+6.31%)
Dec 03, 2008
5.236
5.683
5.154
5.548
16,086,368
+0.12(+2.15%)
Dec 02, 2008
4.918
5.450
4.918
5.431
13,525,071
+0.33(+6.49%)
Dec 01, 2008
5.651
5.697
5.078
5.100
13,465,250
-0.73(-12.56%)
Nov 28, 2008
5.827
5.860
5.632
5.832
5,164,950
-0.02(-0.28%)
Nov 26, 2008
5.086
5.903
4.972
5.849
15,059,815
+0.66(+12.76%)
Nov 25, 2008
5.048
5.347
4.940
5.187
24,195,534
+0.07(+1.32%)
Nov 24, 2008
4.593
5.181
4.495
5.119
22,812,060
+0.55(+12.05%)
Nov 21, 2008
4.408
4.590
4.058
4.568
26,503,822
+0.29(+6.85%)
Nov 20, 2008
4.587
4.883
4.245
4.275
28,846,476
-0.35(-7.51%)
Nov 19, 2008
5.214
5.236
4.620
4.623
23,422,154
-0.71(-13.28%)
Nov 18, 2008
5.512
5.765
5.157
5.331
20,020,900
-0.24(-4.29%)
Nov 17, 2008
5.748
5.949
5.567
5.569
13,777,586
-0.37(-6.26%)
Nov 14, 2008
6.429
6.657
5.917
5.941
18,012,194
-0.63(-9.62%)
Nov 13, 2008
6.451
6.573
5.417
6.573
29,758,058
+0.18(+2.89%)
Nov 12, 2008
6.996
7.137
6.351
6.389
14,887,259
-0.75(-10.49%)
Nov 11, 2008
7.107
7.392
6.703
7.137
10,956,084
+0.04(+0.57%)
Nov 10, 2008
7.563
7.636
6.947
7.097
9,652,752
-0.32(-4.32%)
Nov 07, 2008
7.693
7.921
7.145
7.417
11,611,984
-0.33(-4.27%)
Nov 06, 2008
8.665
8.681
7.677
7.748
12,125,364
-1.04(-11.88%)
Nov 05, 2008
8.909
9.207
8.770
8.792
13,518,937
-0.24(-2.64%)
Nov 04, 2008
8.730
9.080
8.651
9.031
11,436,387
+0.52(+6.12%)
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
.