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 (%)
Dec 31, 2008
6.424
6.775
6.383
6.728
6,906,457
+0.29(+4.53%)
Dec 30, 2008
6.127
6.443
6.059
6.437
5,859,414
+0.33(+5.35%)
Dec 29, 2008
6.279
6.279
5.982
6.110
5,676,975
-0.23(-3.61%)
Dec 26, 2008
6.274
6.432
6.173
6.339
2,464,333
+0.02(+0.34%)
Dec 24, 2008
6.219
6.369
6.105
6.317
1,940,085
+0.05(+0.74%)
Dec 23, 2008
6.517
6.541
6.249
6.271
6,188,318
-0.15(-2.37%)
Dec 22, 2008
6.679
6.748
6.309
6.424
5,425,379
-0.26(-3.87%)
Dec 19, 2008
6.876
7.063
6.595
6.682
8,384,721
-0.13(-1.88%)
Dec 18, 2008
6.862
7.028
6.723
6.810
10,949,750
-0.02(-0.24%)
Dec 17, 2008
7.009
7.140
6.791
6.827
11,367,534
-0.32(-4.50%)
Dec 16, 2008
6.459
7.148
6.410
7.148
11,946,888
+0.80(+12.66%)
Dec 15, 2008
6.775
6.775
6.195
6.345
7,402,292
-0.37(-5.55%)
Dec 12, 2008
6.345
6.769
6.059
6.718
9,082,357
+0.24(+3.66%)
Dec 11, 2008
6.824
7.142
6.464
6.481
10,062,396
-0.44(-6.30%)
Dec 10, 2008
7.009
7.194
6.690
6.916
9,258,943
-0.00(-0.04%)
Dec 09, 2008
6.892
7.532
6.712
6.919
16,566,166
-0.02(-0.24%)
Dec 08, 2008
6.590
7.080
6.541
6.935
12,797,311
+0.58(+9.08%)
Dec 05, 2008
5.778
6.358
5.582
6.358
11,963,245
+0.44(+7.41%)
Dec 04, 2008
5.462
6.315
5.364
5.920
20,219,788
+0.35(+6.31%)
Dec 03, 2008
5.255
5.705
5.174
5.569
16,025,891
+0.12(+2.15%)
Dec 02, 2008
4.937
5.470
4.937
5.451
13,474,223
+0.33(+6.49%)
Dec 01, 2008
5.672
5.718
5.097
5.119
13,414,627
-0.74(-12.56%)
Nov 28, 2008
5.849
5.882
5.653
5.854
5,145,532
-0.02(-0.28%)
Nov 26, 2008
5.106
5.925
4.991
5.871
15,003,197
+0.66(+12.76%)
Nov 25, 2008
5.067
5.367
4.959
5.206
24,104,570
+0.07(+1.32%)
Nov 24, 2008
4.610
5.201
4.512
5.138
22,726,298
+0.55(+12.05%)
Nov 21, 2008
4.425
4.607
4.074
4.585
26,404,180
+0.29(+6.85%)
Nov 20, 2008
4.605
4.901
4.261
4.291
28,738,028
-0.35(-7.51%)
Nov 19, 2008
5.234
5.255
4.637
4.640
23,334,098
-0.71(-13.28%)
Nov 18, 2008
5.533
5.786
5.176
5.351
19,945,632
-0.24(-4.29%)
Nov 17, 2008
5.770
5.971
5.588
5.590
13,725,789
-0.37(-6.26%)
Nov 14, 2008
6.453
6.682
5.939
5.963
17,944,478
-0.63(-9.62%)
Nov 13, 2008
6.475
6.598
5.438
6.598
29,646,182
+0.19(+2.89%)
Nov 12, 2008
7.023
7.164
6.375
6.413
14,831,290
-0.75(-10.49%)
Nov 11, 2008
7.134
7.420
6.728
7.164
10,914,895
+0.04(+0.57%)
Nov 10, 2008
7.592
7.665
6.974
7.123
9,616,462
-0.32(-4.32%)
Nov 07, 2008
7.722
7.951
7.172
7.445
11,568,329
-0.33(-4.27%)
Nov 06, 2008
8.697
8.714
7.706
7.777
12,079,779
-1.05(-11.88%)
Nov 05, 2008
8.942
9.242
8.803
8.825
13,468,112
-0.24(-2.64%)
Nov 04, 2008
8.763
9.114
8.684
9.065
11,393,392
+0.52(+6.12%)
Nov 03, 2008
8.662
8.888
8.400
8.542
7,099,917
-0.30(-3.36%)
Oct 31, 2008
8.439
8.920
8.270
8.839
8,257,229
+0.31(+3.67%)
Oct 30, 2008
8.670
8.768
8.316
8.526
7,827,880
+0.20(+2.45%)
Oct 29, 2008
7.981
8.640
7.839
8.321
17,528,942
+0.34(+4.23%)
Oct 28, 2008
7.483
8.011
6.930
7.984
14,915,455
+0.75(+10.31%)
Oct 27, 2008
7.491
7.894
7.230
7.238
15,433,009
-0.52(-6.70%)
Oct 24, 2008
7.445
8.237
7.317
7.758
15,464,705
-0.44(-5.38%)
Oct 23, 2008
8.164
8.577
7.736
8.199
22,231,750
-0.16(-1.95%)
Oct 22, 2008
8.763
8.912
8.074
8.362
24,762,458
-0.65(-7.19%)
Oct 21, 2008
8.983
9.498
8.784
9.010
108,473,432
-0.10(-1.05%)
Oct 20, 2008
8.686
9.108
8.591
9.106
17,104,330
+0.67(+7.91%)
Oct 17, 2008
8.000
8.970
7.997
8.439
24,897,376
+0.79(+10.32%)
Oct 16, 2008
7.284
7.649
6.843
7.649
13,456,816
+0.36(+5.01%)
Oct 15, 2008
7.842
8.161
7.251
7.284
8,384,082
-0.97(-11.77%)
Oct 14, 2008
8.436
8.553
7.880
8.256
13,270,844
+0.08(+0.97%)
Oct 13, 2008
7.521
8.185
7.499
8.177
13,048,808
+1.13(+16.08%)
Oct 10, 2008
6.388
7.477
6.198
7.044
17,722,244
+0.30(+4.53%)
Oct 09, 2008
7.613
7.679
6.595
6.739
17,456,738
-0.61(-8.33%)
Oct 08, 2008
7.281
7.897
7.033
7.352
11,515,673
-0.16(-2.10%)
Oct 07, 2008
8.158
8.411
7.379
7.510
11,825,980
-0.51(-6.41%)
Oct 06, 2008
8.302
8.463
7.428
8.025
13,266,877
-0.53(-6.21%)
Oct 03, 2008
8.738
9.245
8.419
8.556
7,514,599
-0.02(-0.29%)
Oct 02, 2008
8.945
8.945
8.526
8.580
6,277,489
-0.28(-3.20%)
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
.