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 (%)
Jun 30, 2009
5.895
5.909
5.732
5.803
7,001,191
-0.04(-0.65%)
Jun 29, 2009
5.773
5.887
5.751
5.841
5,065,429
+0.08(+1.42%)
Jun 26, 2009
5.710
5.805
5.669
5.759
7,916,639
+0.01(+0.19%)
Jun 25, 2009
5.680
5.759
5.593
5.748
6,819,427
+0.10(+1.69%)
Jun 24, 2009
5.539
5.716
5.492
5.653
5,847,971
+0.15(+2.77%)
Jun 23, 2009
5.402
5.596
5.402
5.500
8,010,742
+0.09(+1.71%)
Jun 22, 2009
5.716
5.737
5.386
5.408
9,631,126
-0.36(-6.19%)
Jun 19, 2009
5.737
5.819
5.664
5.765
9,523,447
+0.09(+1.58%)
Jun 18, 2009
5.566
5.716
5.536
5.675
7,355,442
+0.11(+1.96%)
Jun 17, 2009
5.743
5.775
5.503
5.566
9,448,213
-0.18(-3.08%)
Jun 16, 2009
5.824
5.838
5.694
5.743
5,977,105
-0.01(-0.19%)
Jun 15, 2009
5.863
5.898
5.724
5.754
9,633,987
-0.17(-2.85%)
Jun 12, 2009
5.895
5.928
5.805
5.922
5,179,377
-0.07(-1.14%)
Jun 11, 2009
5.952
6.040
5.914
5.991
5,558,744
+0.05(+0.82%)
Jun 10, 2009
6.080
6.110
5.846
5.942
8,878,526
-0.06(-1.04%)
Jun 09, 2009
5.803
6.034
5.803
6.004
8,882,341
+0.17(+2.94%)
Jun 08, 2009
5.833
6.031
5.756
5.833
12,185,207
-0.16(-2.64%)
Jun 05, 2009
6.127
6.244
5.963
5.991
12,308,836
-0.06(-1.03%)
Jun 04, 2009
5.811
6.086
5.805
6.053
15,318,079
+0.28(+4.91%)
Jun 03, 2009
5.748
5.950
5.680
5.770
9,390,886
-0.07(-1.12%)
Jun 02, 2009
5.672
5.925
5.628
5.835
10,192,118
+0.17(+3.03%)
Jun 01, 2009
5.827
5.971
5.618
5.664
19,553,708
-0.08(-1.47%)
May 29, 2009
5.590
5.749
5.525
5.748
8,829,117
+0.10(+1.69%)
May 28, 2009
5.473
5.680
5.427
5.653
11,414,600
+0.20(+3.75%)
May 27, 2009
5.590
5.669
5.424
5.449
18,993,438
-0.22(-3.94%)
May 26, 2009
5.190
5.686
5.168
5.672
18,837,344
+0.39(+7.43%)
May 22, 2009
5.152
5.362
5.092
5.280
13,733,568
+0.17(+3.25%)
May 21, 2009
4.801
5.141
4.798
5.114
19,798,346
+0.25(+5.21%)
May 20, 2009
5.005
5.059
4.847
4.861
19,463,768
-0.02(-0.33%)
May 19, 2009
5.174
5.185
4.836
4.877
20,520,964
-0.24(-4.68%)
May 18, 2009
4.915
5.119
4.915
5.116
24,552,362
+0.25(+5.09%)
May 15, 2009
4.953
5.002
4.836
4.869
16,848,044
-0.02(-0.39%)
May 14, 2009
4.806
4.961
4.768
4.888
15,623,777
+0.09(+1.82%)
May 13, 2009
4.978
4.983
4.792
4.801
21,037,728
-0.26(-5.11%)
May 12, 2009
5.293
5.310
4.980
5.059
20,425,926
-0.20(-3.73%)
May 11, 2009
5.413
5.487
5.247
5.255
14,929,847
-0.29(-5.30%)
May 08, 2009
5.468
5.569
5.334
5.549
23,564,166
+0.09(+1.70%)
May 07, 2009
5.893
5.893
5.220
5.457
29,132,044
-0.43(-7.27%)
May 06, 2009
5.500
5.936
5.500
5.884
20,845,938
+0.41(+7.51%)
May 05, 2009
5.481
5.634
5.413
5.473
11,285,742
-0.07(-1.28%)
May 04, 2009
5.340
5.588
5.274
5.544
12,887,672
+0.27(+5.17%)
May 01, 2009
5.185
5.392
5.176
5.272
10,979,137
+0.04(+0.68%)
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%)
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
.