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
)
62.16
+0.64 (+1.04%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 24, 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
5.174
5.392
5.174
5.236
16,676,149
+0.13(+2.51%)
Apr 29, 2009
5.040
5.114
4.961
5.108
10,552,377
+0.16(+3.30%)
Apr 28, 2009
5.016
5.095
4.934
4.945
11,680,188
-0.15(-2.99%)
Apr 27, 2009
5.078
5.209
5.048
5.097
8,147,144
-0.10(-1.99%)
Apr 24, 2009
5.106
5.285
5.013
5.201
15,652,690
+0.04(+0.84%)
Apr 23, 2009
5.078
5.217
4.980
5.157
13,680,681
+0.16(+3.27%)
Apr 22, 2009
4.948
5.157
4.907
4.994
17,029,320
-0.04(-0.81%)
Apr 21, 2009
4.901
5.051
4.795
5.035
20,537,082
+0.11(+2.27%)
Apr 20, 2009
5.304
5.337
4.923
4.923
13,361,523
-0.47(-8.69%)
Apr 17, 2009
5.190
5.460
5.190
5.392
12,842,516
+0.00(+0.05%)
Apr 16, 2009
5.446
5.479
5.149
5.389
22,225,344
+0.05(+0.87%)
Apr 15, 2009
5.435
5.503
5.163
5.342
24,392,764
-0.20(-3.54%)
Apr 14, 2009
5.811
5.898
5.533
5.539
15,274,543
-0.60(-9.72%)
Apr 13, 2009
5.805
6.157
5.789
6.135
15,021,890
+0.15(+2.46%)
Apr 09, 2009
5.664
5.988
5.571
5.988
13,841,262
+0.43(+7.79%)
Apr 08, 2009
5.378
5.555
5.378
5.555
11,384,663
+0.16(+3.03%)
Apr 07, 2009
5.533
5.607
5.392
5.392
11,748,653
-0.26(-4.62%)
Apr 06, 2009
5.609
5.710
5.514
5.653
12,402,873
-0.15(-2.58%)
Apr 03, 2009
5.528
5.824
5.277
5.803
16,229,752
+0.37(+6.76%)
Apr 02, 2009
5.302
5.514
5.302
5.435
12,941,407
+0.28(+5.33%)
Apr 01, 2009
5.024
5.250
5.024
5.160
15,334,778
-0.17(-3.22%)
Mar 31, 2009
5.119
5.402
5.038
5.332
14,362,058
+0.33(+6.70%)
Mar 30, 2009
5.272
5.359
4.997
4.997
14,196,016
-0.66(-11.61%)
Mar 26, 2009
5.800
5.800
5.533
5.653
20,275,524
-0.06(-1.00%)
Mar 25, 2009
5.846
5.917
5.419
5.710
19,226,384
-0.04(-0.62%)
Mar 24, 2009
6.339
6.404
5.732
5.745
20,586,484
-0.74(-11.42%)
Mar 23, 2009
6.151
6.535
5.857
6.486
16,727,412
+0.74(+12.89%)
Mar 20, 2009
5.985
5.985
5.721
5.745
11,988,618
-0.00(-0.05%)
Mar 19, 2009
6.146
6.214
5.743
5.748
16,232,213
-0.39(-6.30%)
Mar 18, 2009
5.991
6.211
5.876
6.135
23,853,800
+0.01(+0.22%)
Mar 17, 2009
5.735
6.127
5.653
6.121
15,709,206
+0.38(+6.69%)
Mar 16, 2009
6.176
6.208
5.696
5.737
15,419,329
-0.33(-5.39%)
Mar 13, 2009
6.481
6.481
6.018
6.064
16,501,656
-0.45(-6.94%)
Mar 12, 2009
6.206
6.524
5.977
6.516
18,453,364
+0.10(+1.53%)
Mar 11, 2009
5.977
6.500
5.860
6.418
17,291,256
+0.28(+4.57%)
Mar 10, 2009
5.590
6.138
5.476
6.138
20,118,284
+0.75(+14.01%)
Mar 09, 2009
5.318
5.498
5.160
5.383
13,245,797
+0.13(+2.49%)
Mar 06, 2009
5.163
5.283
5.018
5.253
19,416,910
+0.14(+2.66%)
Mar 05, 2009
5.283
5.372
5.029
5.116
13,482,288
-0.32(-5.81%)
Mar 04, 2009
5.165
5.582
5.130
5.432
11,329,403
+0.02(+0.45%)
Mar 02, 2009
5.522
5.773
5.362
5.408
14,176,552
-0.28(-4.98%)
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%)
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
.