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 (%)
Jun 30, 2010
4.906
4.965
4.840
4.843
10,428,639
-0.07(-1.50%)
Jun 29, 2010
5.044
5.059
4.900
4.916
9,695,325
-0.23(-4.45%)
Jun 25, 2010
5.031
5.181
5.012
5.145
12,095,533
+0.15(+3.00%)
Jun 24, 2010
5.042
5.088
4.985
4.995
8,303,727
-0.07(-1.29%)
Jun 23, 2010
5.118
5.153
5.047
5.061
6,418,133
-0.02(-0.48%)
Jun 22, 2010
5.172
5.219
5.083
5.085
7,629,262
-0.09(-1.74%)
Jun 21, 2010
5.271
5.292
5.151
5.175
8,137,708
-0.05(-0.89%)
Jun 18, 2010
5.295
5.295
5.208
5.221
8,818,330
-0.04(-0.83%)
Jun 17, 2010
5.320
5.325
5.194
5.265
6,035,438
-0.06(-1.07%)
Jun 16, 2010
5.352
5.358
5.273
5.322
6,085,258
-0.04(-0.76%)
Jun 15, 2010
5.268
5.366
5.249
5.363
10,229,005
+0.16(+3.09%)
Jun 14, 2010
5.295
5.311
5.200
5.202
7,302,265
-0.01(-0.26%)
Jun 11, 2010
5.093
5.230
5.083
5.216
6,542,452
+0.05(+0.90%)
Jun 10, 2010
5.069
5.181
5.039
5.170
8,903,260
+0.19(+3.72%)
Jun 09, 2010
4.985
5.093
4.971
4.985
12,649,332
+0.01(+0.27%)
Jun 08, 2010
4.976
5.017
4.857
4.971
12,151,044
+0.01(+0.16%)
Jun 07, 2010
5.050
5.126
4.960
4.963
11,291,602
-0.06(-1.14%)
Jun 04, 2010
5.017
5.066
5.012
5.020
15,776,399
-0.09(-1.81%)
Jun 03, 2010
5.137
5.148
5.066
5.113
8,215,930
+0.01(+0.21%)
Jun 02, 2010
5.053
5.102
4.998
5.102
9,151,642
+0.09(+1.85%)
Jun 01, 2010
5.061
5.145
4.998
5.009
12,009,014
-0.05(-1.08%)
May 28, 2010
5.156
5.162
5.039
5.064
10,254,752
-0.09(-1.80%)
May 27, 2010
5.053
5.156
5.031
5.156
9,028,743
+0.18(+3.56%)
May 26, 2010
5.012
5.084
4.971
4.979
13,011,768
-0.01(-0.11%)
May 25, 2010
4.846
4.994
4.778
4.985
15,442,283
-0.02(-0.33%)
May 24, 2010
5.107
5.148
4.995
5.001
17,372,338
-0.11(-2.18%)
May 21, 2010
4.848
5.113
4.846
5.113
23,821,244
+0.19(+3.82%)
May 20, 2010
4.974
5.104
4.919
4.925
29,781,562
-0.28(-5.44%)
May 19, 2010
5.183
5.273
5.083
5.208
14,243,409
+0.02(+0.37%)
May 18, 2010
5.399
5.412
5.182
5.189
14,822,841
-0.16(-3.05%)
May 17, 2010
5.374
5.407
5.235
5.352
9,694,903
+0.00(+0.05%)
May 14, 2010
5.374
5.374
5.254
5.350
12,981,663
-0.05(-0.96%)
May 13, 2010
5.461
5.488
5.401
5.401
6,328,056
-0.06(-1.05%)
May 12, 2010
5.390
5.488
5.363
5.458
8,160,001
+0.12(+2.19%)
May 11, 2010
5.427
5.445
5.251
5.341
15,972,211
-0.00(-0.05%)
May 10, 2010
5.355
5.445
5.330
5.344
23,945,028
+0.14(+2.62%)
May 07, 2010
5.467
5.505
5.167
5.208
33,817,176
-0.28(-5.11%)
May 06, 2010
5.676
5.731
5.311
5.488
16,115,133
-0.19(-3.40%)
May 05, 2010
5.584
5.728
5.426
5.682
15,205,260
+0.13(+2.25%)
May 04, 2010
5.682
5.693
5.537
5.557
12,294,565
-0.19(-3.36%)
May 03, 2010
5.796
5.834
5.660
5.750
9,644,235
+0.03(+0.52%)
Apr 30, 2010
5.676
5.826
5.611
5.720
25,909,974
-0.23(-3.85%)
Apr 29, 2010
5.843
5.976
5.780
5.949
15,764,551
+0.18(+3.07%)
Apr 28, 2010
5.971
6.074
5.766
5.772
17,681,840
-0.16(-2.66%)
Apr 27, 2010
6.107
6.150
5.924
5.930
19,253,834
-0.32(-5.18%)
Apr 26, 2010
6.178
6.295
6.126
6.254
10,953,727
+0.08(+1.23%)
Apr 23, 2010
6.036
6.203
6.030
6.178
11,538,005
+0.11(+1.89%)
Apr 22, 2010
5.878
6.063
5.843
6.063
13,355,683
+0.11(+1.92%)
Apr 21, 2010
5.913
5.962
5.875
5.949
13,601,733
+0.04(+0.60%)
Apr 20, 2010
5.886
5.965
5.872
5.913
10,333,881
+0.04(+0.60%)
Apr 19, 2010
5.796
5.878
5.755
5.878
12,302,943
+0.05(+0.84%)
Apr 16, 2010
6.025
6.039
5.818
5.829
22,012,528
-0.21(-3.52%)
Apr 15, 2010
6.058
6.069
5.984
6.041
10,903,000
-0.04(-0.58%)
Apr 14, 2010
6.022
6.080
5.973
6.077
7,373,313
+0.09(+1.46%)
Apr 13, 2010
6.003
6.011
5.915
5.990
7,950,274
-0.01(-0.23%)
Apr 12, 2010
5.962
6.025
5.941
6.003
6,766,361
+0.04(+0.59%)
Apr 09, 2010
5.905
5.968
5.867
5.968
8,390,096
+0.05(+0.92%)
Apr 08, 2010
5.832
5.941
5.799
5.913
8,141,618
+0.08(+1.35%)
Apr 07, 2010
5.878
5.900
5.807
5.834
8,776,803
-0.07(-1.24%)
Apr 06, 2010
5.875
5.913
5.856
5.908
9,900,169
+0.02(+0.37%)
Apr 05, 2010
5.793
5.902
5.777
5.886
8,831,378
+0.13(+2.18%)
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
.