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
)
60.66
+0.48 (+0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
5.175
5.393
5.175
5.238
16,671,218
+0.13(+2.51%)
Apr 29, 2009
5.042
5.115
4.963
5.110
10,549,257
+0.16(+3.30%)
Apr 28, 2009
5.017
5.096
4.936
4.946
11,676,734
-0.15(-2.99%)
Apr 27, 2009
5.080
5.211
5.050
5.099
8,144,735
-0.10(-1.99%)
Apr 24, 2009
5.107
5.287
5.014
5.202
15,648,063
+0.04(+0.84%)
Apr 23, 2009
5.080
5.219
4.982
5.159
13,676,636
+0.16(+3.27%)
Apr 22, 2009
4.949
5.159
4.908
4.995
17,024,286
-0.04(-0.81%)
Apr 21, 2009
4.903
5.053
4.797
5.036
20,531,010
+0.11(+2.27%)
Apr 20, 2009
5.306
5.339
4.925
4.925
13,357,573
-0.47(-8.69%)
Apr 17, 2009
5.192
5.461
5.192
5.393
12,838,719
+0.00(+0.05%)
Apr 16, 2009
5.448
5.480
5.151
5.390
22,218,774
+0.05(+0.87%)
Apr 15, 2009
5.437
5.505
5.164
5.344
24,385,554
-0.20(-3.54%)
Apr 14, 2009
5.813
5.900
5.535
5.540
15,270,027
-0.60(-9.72%)
Apr 13, 2009
5.807
6.158
5.791
6.137
15,017,449
+0.15(+2.46%)
Apr 09, 2009
5.665
5.990
5.573
5.990
13,837,170
+0.43(+7.79%)
Apr 08, 2009
5.379
5.557
5.379
5.557
11,381,297
+0.16(+3.03%)
Apr 07, 2009
5.535
5.608
5.393
5.393
11,745,180
-0.26(-4.62%)
Apr 06, 2009
5.611
5.712
5.516
5.655
12,399,206
-0.15(-2.58%)
Apr 03, 2009
5.529
5.826
5.279
5.804
16,224,954
+0.37(+6.76%)
Apr 02, 2009
5.303
5.516
5.303
5.437
12,937,581
+0.28(+5.33%)
Apr 01, 2009
5.025
5.251
5.025
5.162
15,330,244
-0.17(-3.22%)
Mar 31, 2009
5.121
5.404
5.039
5.333
14,357,812
+0.34(+6.70%)
Mar 30, 2009
5.273
5.360
4.998
4.998
14,191,819
-0.66(-11.61%)
Mar 26, 2009
5.802
5.802
5.535
5.655
20,269,530
-0.06(-1.00%)
Mar 25, 2009
5.848
5.919
5.420
5.712
19,220,700
-0.04(-0.62%)
Mar 24, 2009
6.341
6.406
5.734
5.747
20,580,398
-0.74(-11.42%)
Mar 23, 2009
6.153
6.537
5.859
6.488
16,722,467
+0.74(+12.89%)
Mar 20, 2009
5.987
5.987
5.723
5.747
11,985,073
-0.00(-0.05%)
Mar 19, 2009
6.148
6.216
5.744
5.750
16,227,414
-0.39(-6.30%)
Mar 18, 2009
5.992
6.213
5.878
6.137
23,846,748
+0.01(+0.22%)
Mar 17, 2009
5.736
6.129
5.655
6.123
15,704,561
+0.38(+6.69%)
Mar 16, 2009
6.178
6.210
5.698
5.739
15,414,770
-0.33(-5.39%)
Mar 13, 2009
6.483
6.483
6.020
6.066
16,496,778
-0.45(-6.94%)
Mar 12, 2009
6.208
6.526
5.979
6.518
18,447,908
+0.10(+1.53%)
Mar 11, 2009
5.979
6.502
5.862
6.420
17,286,144
+0.28(+4.57%)
Mar 10, 2009
5.592
6.139
5.478
6.139
20,112,336
+0.75(+14.01%)
Mar 09, 2009
5.320
5.499
5.162
5.385
13,241,881
+0.13(+2.49%)
Mar 06, 2009
5.164
5.284
5.020
5.254
19,411,170
+0.14(+2.66%)
Mar 05, 2009
5.284
5.374
5.031
5.118
13,478,302
-0.32(-5.81%)
Mar 04, 2009
5.167
5.584
5.132
5.434
11,326,054
+0.02(+0.45%)
Mar 02, 2009
5.524
5.774
5.363
5.409
14,172,361
-0.28(-4.98%)
Feb 27, 2009
5.799
5.943
5.687
5.693
13,307,834
-0.26(-4.39%)
Feb 26, 2009
6.131
6.333
5.725
5.954
25,441,792
+0.25(+4.29%)
Feb 25, 2009
5.717
5.897
5.469
5.709
14,431,702
-0.04(-0.76%)
Feb 24, 2009
5.341
5.753
5.249
5.753
16,319,767
+0.37(+6.83%)
Feb 23, 2009
5.584
5.769
5.374
5.385
13,963,857
-0.25(-4.49%)
Feb 20, 2009
5.385
5.758
5.311
5.638
19,739,110
+0.11(+1.97%)
Feb 19, 2009
5.750
5.807
5.518
5.529
13,267,878
-0.08(-1.50%)
Feb 18, 2009
5.502
5.712
5.339
5.614
15,540,386
+0.16(+2.95%)
Feb 17, 2009
5.524
5.600
5.374
5.453
13,142,707
-0.37(-6.40%)
Feb 13, 2009
5.853
6.052
5.766
5.826
13,625,762
-0.18(-2.99%)
Feb 12, 2009
5.731
6.058
5.725
6.006
12,434,392
+0.04(+0.73%)
Feb 11, 2009
5.992
6.107
5.804
5.962
9,342,479
-0.08(-1.26%)
Feb 10, 2009
6.295
6.415
5.960
6.039
19,684,914
-0.32(-5.01%)
Feb 09, 2009
6.671
6.679
6.267
6.357
12,827,382
-0.42(-6.27%)
Feb 06, 2009
6.431
6.829
6.390
6.782
13,751,011
+0.41(+6.50%)
Feb 05, 2009
5.987
6.491
5.875
6.368
15,474,731
+0.35(+5.89%)
Feb 04, 2009
5.848
6.123
5.742
6.014
12,281,910
+0.18(+3.03%)
Feb 03, 2009
5.652
5.946
5.516
5.837
16,591,480
+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
.