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
)
62.77
+0.54 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009
5.797
5.942
5.686
5.691
13,311,769
-0.26(-4.39%)
Feb 26, 2009
6.129
6.331
5.724
5.952
25,449,316
+0.25(+4.29%)
Feb 25, 2009
5.716
5.895
5.468
5.707
14,435,970
-0.04(-0.76%)
Feb 24, 2009
5.340
5.751
5.247
5.751
16,324,593
+0.37(+6.83%)
Feb 23, 2009
5.582
5.767
5.372
5.383
13,967,987
-0.25(-4.49%)
Feb 20, 2009
5.383
5.756
5.310
5.637
19,744,948
+0.11(+1.97%)
Feb 19, 2009
5.748
5.805
5.517
5.528
13,271,802
-0.08(-1.50%)
Feb 18, 2009
5.500
5.710
5.337
5.612
15,544,981
+0.16(+2.95%)
Feb 17, 2009
5.522
5.598
5.372
5.451
13,146,594
-0.37(-6.40%)
Feb 13, 2009
5.852
6.050
5.765
5.824
13,629,792
-0.18(-2.99%)
Feb 12, 2009
5.729
6.056
5.724
6.004
12,438,070
+0.04(+0.73%)
Feb 11, 2009
5.991
6.105
5.803
5.961
9,345,242
-0.08(-1.26%)
Feb 10, 2009
6.293
6.413
5.958
6.037
19,690,736
-0.32(-5.01%)
Feb 09, 2009
6.669
6.677
6.266
6.355
12,831,175
-0.42(-6.27%)
Feb 06, 2009
6.429
6.827
6.388
6.780
13,755,077
+0.41(+6.50%)
Feb 05, 2009
5.985
6.489
5.873
6.366
15,479,307
+0.35(+5.89%)
Feb 04, 2009
5.846
6.121
5.740
6.012
12,285,542
+0.18(+3.03%)
Feb 03, 2009
5.650
5.944
5.514
5.835
16,596,387
+0.26(+4.69%)
Feb 02, 2009
5.637
5.658
5.416
5.574
13,256,807
-0.37(-6.19%)
Jan 30, 2009
6.099
6.279
5.849
5.942
9,744,531
-0.08(-1.31%)
Jan 29, 2009
6.298
6.341
6.004
6.021
9,767,561
-0.41(-6.39%)
Jan 28, 2009
6.178
6.456
6.099
6.432
10,873,319
+0.49(+8.25%)
Jan 27, 2009
5.928
5.991
5.732
5.942
7,714,020
+0.12(+2.01%)
Jan 26, 2009
5.958
6.203
5.672
5.824
11,539,059
-0.16(-2.68%)
Jan 23, 2009
5.400
6.023
5.255
5.985
17,916,570
+0.39(+7.01%)
Jan 22, 2009
5.601
5.879
5.397
5.593
11,408,016
-0.17(-2.93%)
Jan 21, 2009
5.223
5.762
5.081
5.762
17,103,754
+0.65(+12.61%)
Jan 20, 2009
5.835
5.835
5.111
5.116
15,540,633
-0.65(-11.24%)
Jan 16, 2009
5.707
5.857
5.460
5.765
15,023,146
+0.22(+3.98%)
Jan 15, 2009
5.650
5.792
5.299
5.544
19,034,360
-0.11(-1.88%)
Jan 14, 2009
5.873
5.873
5.563
5.650
11,433,223
-0.38(-6.28%)
Jan 13, 2009
5.699
6.067
5.560
6.029
14,101,550
+0.30(+5.18%)
Jan 12, 2009
5.955
6.018
5.667
5.732
9,285,186
-0.26(-4.32%)
Jan 09, 2009
6.192
6.208
5.824
5.991
16,770,317
-0.12(-1.96%)
Jan 08, 2009
6.546
6.592
6.053
6.110
25,309,928
-0.49(-7.39%)
Jan 07, 2009
6.919
6.949
6.562
6.598
8,503,925
-0.43(-6.16%)
Jan 06, 2009
7.368
7.456
6.908
7.031
14,359,032
-0.25(-3.44%)
Jan 05, 2009
7.009
7.459
6.856
7.281
12,057,369
+0.17(+2.33%)
Jan 02, 2009
6.666
7.161
6.494
7.115
7,067,633
+0.39(+5.75%)
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%)
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
.