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
)
62.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011
6.929
6.935
6.820
6.823
6,801,753
-0.17(-2.49%)
Oct 28, 2011
6.978
7.082
6.959
6.997
8,084,819
-0.02(-0.27%)
Oct 27, 2011
6.856
7.082
6.744
7.016
14,027,677
+0.39(+5.96%)
Oct 26, 2011
6.701
6.878
6.444
6.622
18,870,016
-0.04(-0.57%)
Oct 25, 2011
6.932
6.978
6.649
6.660
12,254,386
-0.32(-4.60%)
Oct 24, 2011
6.834
7.046
6.823
6.981
7,755,006
+0.14(+2.07%)
Oct 21, 2011
6.927
6.940
6.769
6.839
9,098,543
+0.00(+0.04%)
Oct 20, 2011
6.744
6.888
6.703
6.837
8,271,771
+0.08(+1.13%)
Oct 19, 2011
6.823
6.957
6.725
6.760
8,749,867
-0.07(-1.00%)
Oct 18, 2011
6.788
6.861
6.635
6.829
15,511,294
+0.04(+0.60%)
Oct 17, 2011
6.861
6.951
6.763
6.788
6,075,118
-0.15(-2.12%)
Oct 14, 2011
7.011
7.027
6.869
6.935
7,188,259
+0.02(+0.35%)
Oct 13, 2011
6.848
6.962
6.777
6.910
10,052,559
+0.02(+0.32%)
Oct 12, 2011
6.987
7.071
6.850
6.888
16,941,460
+0.06(+0.88%)
Oct 11, 2011
6.758
6.935
6.720
6.829
6,503,503
-0.01(-0.20%)
Oct 10, 2011
6.711
6.861
6.687
6.842
6,735,691
+0.28(+4.19%)
Oct 07, 2011
6.679
6.714
6.485
6.567
10,274,412
-0.09(-1.35%)
Oct 06, 2011
6.602
6.672
6.355
6.657
6,707,660
+0.16(+2.39%)
Oct 05, 2011
6.278
6.572
6.169
6.502
14,112,573
+0.25(+4.05%)
Oct 04, 2011
5.984
6.267
5.908
6.248
14,155,902
+0.17(+2.82%)
Oct 03, 2011
6.251
6.464
6.069
6.077
9,726,146
-0.23(-3.59%)
Sep 30, 2011
6.450
6.474
6.303
6.303
7,921,832
-0.25(-3.82%)
Sep 29, 2011
6.703
6.725
6.311
6.553
11,066,430
+0.02(+0.29%)
Sep 28, 2011
6.777
6.777
6.523
6.534
9,602,077
-0.29(-4.31%)
Sep 27, 2011
7.011
7.079
6.777
6.829
11,437,593
+0.02(+0.32%)
Sep 26, 2011
6.733
6.826
6.537
6.807
9,304,440
+0.16(+2.46%)
Sep 23, 2011
6.488
6.662
6.450
6.643
10,461,277
+0.11(+1.63%)
Sep 22, 2011
6.355
6.597
6.265
6.537
17,678,458
-0.05(-0.74%)
Sep 21, 2011
6.730
6.807
6.575
6.586
10,065,795
-0.14(-2.11%)
Sep 20, 2011
6.782
6.883
6.635
6.728
9,222,646
-0.02(-0.36%)
Sep 19, 2011
6.750
6.823
6.567
6.752
9,758,073
-0.13(-1.90%)
Sep 16, 2011
6.916
7.022
6.769
6.883
25,612,382
+0.04(+0.52%)
Sep 15, 2011
6.567
6.869
6.521
6.848
15,288,435
+0.37(+5.72%)
Sep 14, 2011
6.477
6.592
6.338
6.477
11,365,881
+0.06(+0.89%)
Sep 13, 2011
6.246
6.474
6.191
6.420
10,408,516
+0.20(+3.29%)
Sep 12, 2011
5.949
6.221
5.913
6.216
10,961,606
+0.15(+2.52%)
Sep 09, 2011
6.216
6.267
6.051
6.063
8,857,199
-0.24(-3.80%)
Sep 08, 2011
6.341
6.425
6.251
6.303
9,479,736
-0.11(-1.78%)
Sep 07, 2011
6.308
6.443
6.175
6.417
13,240,997
+0.51(+8.62%)
Sep 06, 2011
5.851
5.981
5.815
5.908
13,245,252
-0.24(-3.86%)
Sep 02, 2011
6.148
6.246
6.044
6.145
6,945,380
-0.16(-2.55%)
Sep 01, 2011
6.496
6.502
6.284
6.306
6,536,655
-0.15(-2.28%)
Aug 31, 2011
6.423
6.553
6.357
6.453
8,966,789
+0.07(+1.11%)
Aug 30, 2011
6.327
6.444
6.257
6.382
6,934,450
-0.01(-0.09%)
Aug 29, 2011
6.276
6.393
6.233
6.387
6,886,881
+0.20(+3.17%)
Aug 26, 2011
6.003
6.237
5.913
6.191
5,624,613
+0.13(+2.20%)
Aug 25, 2011
6.376
6.382
5.998
6.058
6,124,597
-0.22(-3.51%)
Aug 24, 2011
6.126
6.297
6.069
6.278
7,509,326
+0.19(+3.09%)
Aug 23, 2011
5.913
6.096
5.739
6.090
11,132,148
+0.38(+6.58%)
Aug 22, 2011
5.902
5.941
5.693
5.715
6,043,078
-0.06(-1.04%)
Aug 19, 2011
5.791
6.020
5.761
5.774
6,890,299
-0.11(-1.90%)
Aug 18, 2011
6.025
6.036
5.843
5.886
8,802,525
-0.34(-5.51%)
Aug 17, 2011
6.308
6.401
6.197
6.229
6,298,135
-0.03(-0.44%)
Aug 16, 2011
6.346
6.453
6.022
6.257
20,231,986
-0.18(-2.75%)
Aug 15, 2011
6.322
6.461
6.308
6.434
4,806,587
+0.18(+2.83%)
Aug 12, 2011
6.485
6.575
6.232
6.257
8,054,368
-0.16(-2.42%)
Aug 11, 2011
6.055
6.522
5.951
6.412
16,162,934
+0.56(+9.64%)
Aug 10, 2011
6.017
6.167
5.785
5.848
17,107,966
-0.31(-5.08%)
Aug 09, 2011
5.785
6.164
5.584
6.161
19,900,676
+0.60(+10.88%)
Aug 08, 2011
6.055
6.180
5.535
5.557
21,250,384
-0.65(-10.49%)
Aug 05, 2011
6.265
6.398
6.085
6.208
21,103,992
+0.10(+1.70%)
Aug 04, 2011
6.278
6.319
6.099
6.104
12,765,835
-0.29(-4.60%)
Aug 03, 2011
6.368
6.439
6.199
6.398
8,322,708
+0.03(+0.47%)
Aug 02, 2011
6.496
6.543
6.297
6.368
10,167,153
-0.22(-3.35%)
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
.