Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.77 +0.17 (+0.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.077 9.248 8.998 9.223 3,745,399 +0.14(+1.55%)
Jan 30, 2007 9.112 9.194 9.047 9.082 5,325,436 -0.07(-0.71%)
Jan 29, 2007 9.218 9.231 9.088 9.147 4,671,686 -0.11(-1.17%)
Jan 26, 2007 9.305 9.326 9.153 9.256 8,217,856 +0.01(+0.15%)
Jan 25, 2007 9.302 9.394 9.210 9.242 5,055,441 -0.01(-0.06%)
Jan 24, 2007 9.077 9.375 9.077 9.248 8,192,685 +0.16(+1.73%)
Jan 23, 2007 8.933 9.161 8.819 9.090 10,093,202 -0.11(-1.21%)
Jan 22, 2007 9.362 9.405 9.188 9.202 5,504,432 -0.18(-1.88%)
Jan 19, 2007 9.318 9.533 9.164 9.378 5,397,441 +0.06(+0.67%)
Jan 18, 2007 9.636 9.636 9.050 9.316 9,196,617 -0.30(-3.13%)
Jan 17, 2007 9.359 9.676 9.359 9.617 7,859,105 +0.20(+2.07%)
Jan 16, 2007 9.421 9.576 9.307 9.421 8,270,135 +0.12(+1.28%)
Jan 12, 2007 9.438 9.467 9.242 9.302 8,033,603 -0.09(-0.95%)
Jan 11, 2007 9.600 9.617 9.278 9.392 9,018,789 -0.18(-1.87%)
Jan 10, 2007 9.177 9.663 9.028 9.571 13,758,771 +0.39(+4.29%)
Jan 09, 2007 9.223 9.397 9.109 9.177 11,712,211 -0.06(-0.62%)
Jan 08, 2007 9.012 9.261 8.865 9.234 13,514,425 +0.26(+2.84%)
Jan 05, 2007 8.675 9.082 8.673 8.979 13,699,783 +0.33(+3.79%)
Jan 04, 2007 8.428 8.681 8.274 8.651 12,167,307 +0.24(+2.84%)
Jan 03, 2007 8.447 8.570 8.369 8.412 19,738,596 +0.06(+0.71%)
Dec 29, 2006 8.545 8.564 8.287 8.353 6,496,349 -0.14(-1.63%)
Dec 28, 2006 8.410 8.572 8.361 8.491 7,377,394 +0.05(+0.64%)
Dec 27, 2006 8.428 8.605 8.344 8.437 8,488,187 +0.02(+0.19%)
Dec 26, 2006 8.659 8.732 8.410 8.420 10,464,918 -0.21(-2.42%)
Dec 22, 2006 8.952 8.952 8.529 8.629 15,496,586 -0.30(-3.31%)
Dec 21, 2006 9.305 9.305 8.903 8.925 9,214,838 -0.34(-3.66%)
Dec 20, 2006 9.291 9.413 9.142 9.264 7,692,679 +0.03(+0.29%)
Dec 19, 2006 9.427 9.519 9.104 9.237 20,285,676 -0.53(-5.39%)
Dec 18, 2006 9.666 9.942 9.630 9.763 7,097,294 +0.12(+1.24%)
Dec 15, 2006 9.714 9.850 9.576 9.644 6,608,822 +0.07(+0.71%)
Dec 14, 2006 9.733 9.988 9.481 9.576 8,700,142 -0.17(-1.73%)
Dec 13, 2006 9.714 9.874 9.611 9.744 6,432,123 +0.05(+0.48%)
Dec 12, 2006 9.874 10.03 9.576 9.698 9,008,704 -0.15(-1.52%)
Dec 11, 2006 9.923 9.996 9.788 9.847 6,485,707 -0.11(-1.09%)
Dec 08, 2006 9.815 10.16 9.766 9.956 8,393,519 +0.07(+0.69%)
Dec 07, 2006 10.31 10.35 9.809 9.888 10,647,305 -0.40(-3.85%)
Dec 06, 2006 10.33 10.37 10.10 10.28 8,087,043 -0.09(-0.84%)
Dec 05, 2006 10.42 10.65 10.33 10.37 11,114,721 +0.06(+0.61%)
Dec 04, 2006 10.17 10.36 10.15 10.31 11,193,515 +0.18(+1.82%)
Dec 01, 2006 10.39 10.67 9.834 10.12 32,208,382 -0.77(-7.05%)
Nov 30, 2006 10.69 11.07 10.62 10.89 11,616,640 +0.21(+1.93%)
Nov 29, 2006 10.92 11.06 10.46 10.69 14,615,114 -0.14(-1.28%)
Nov 28, 2006 10.74 10.87 10.39 10.82 15,521,734 -0.03(-0.25%)
Nov 27, 2006 11.09 11.49 10.78 10.85 18,477,794 -0.17(-1.55%)
Nov 24, 2006 11.12 11.19 10.57 11.02 5,721,810 -0.05(-0.49%)
Nov 22, 2006 10.59 11.25 10.54 11.08 23,597,572 +0.68(+6.55%)
Nov 21, 2006 10.28 10.43 10.09 10.40 17,928,066 +0.17(+1.62%)
Nov 20, 2006 10.07 10.26 9.907 10.23 11,354,548 +0.31(+3.12%)
Nov 17, 2006 9.788 10.03 9.769 9.921 14,969,942 +0.02(+0.25%)
Nov 16, 2006 10.27 10.28 9.606 9.896 16,732,809 -0.28(-2.72%)
Nov 15, 2006 10.13 10.33 10.06 10.17 15,094,248 -0.34(-3.23%)
Nov 14, 2006 10.37 10.64 10.10 10.51 13,838,108 +0.31(+3.09%)
Nov 13, 2006 10.33 10.36 10.09 10.20 6,108,410 -0.05(-0.53%)
Nov 10, 2006 9.834 10.51 9.831 10.25 14,434,371 +0.48(+4.94%)
Nov 09, 2006 9.866 9.975 9.760 9.769 5,662,980 -0.08(-0.83%)
Nov 08, 2006 9.755 9.934 9.603 9.850 3,435,875 -0.01(-0.14%)
Nov 07, 2006 10.01 10.20 9.782 9.864 5,240,526 -0.15(-1.46%)
Nov 06, 2006 9.543 10.09 9.538 10.01 8,671,514 +0.28(+2.90%)
Nov 03, 2006 9.712 9.861 9.476 9.728 6,634,556 +0.08(+0.87%)
Nov 02, 2006 9.535 9.682 9.291 9.644 8,171,073 +0.07(+0.68%)
Nov 01, 2006 9.695 10.07 9.554 9.579 7,352,990 -0.11(-1.18%)
Oct 31, 2006 9.842 9.899 9.581 9.693 7,254,496 -0.14(-1.41%)
Oct 30, 2006 9.929 9.967 9.774 9.831 7,155,239 -0.13(-1.31%)
Oct 27, 2006 9.994 10.17 9.902 9.961 5,767,667 -0.16(-1.55%)
Oct 26, 2006 10.03 10.13 9.704 10.12 8,504,517 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.958 10.03 6,172,165 -0.13(-1.31%)
Oct 24, 2006 9.988 10.19 9.972 10.17 8,760,383 +0.15(+1.52%)
Oct 23, 2006 9.950 10.08 9.874 10.02 9,923,419 +0.18(+1.85%)
Oct 20, 2006 9.864 9.874 9.636 9.834 9,391,696 +0.01(+0.11%)
Oct 19, 2006 9.793 9.921 9.593 9.823 15,088,770 +0.33(+3.46%)
Oct 18, 2006 9.576 9.733 9.400 9.495 7,979,046 +0.00(+0.00%)
Oct 17, 2006 9.581 9.698 9.326 9.495 9,682,843 +0.12(+1.27%)
Oct 16, 2006 9.448 9.611 9.335 9.375 5,809,872 -0.11(-1.17%)
Oct 13, 2006 9.373 9.706 9.286 9.486 12,892,977 +0.07(+0.78%)
Oct 12, 2006 9.039 9.470 9.039 9.413 13,785,792 +0.40(+4.49%)
Oct 11, 2006 9.058 9.220 8.925 9.009 8,827,382 -0.10(-1.13%)
Oct 10, 2006 8.960 9.223 8.762 9.112 17,744,064 +0.30(+3.35%)
Oct 09, 2006 8.542 8.863 8.521 8.816 6,939,974 +0.19(+2.17%)
Oct 06, 2006 8.599 8.735 8.483 8.629 7,418,643 +0.02(+0.25%)
Oct 05, 2006 8.353 8.670 8.274 8.608 11,921,003 +0.27(+3.19%)
Oct 04, 2006 7.975 8.358 7.908 8.342 9,409,371 +0.34(+4.24%)
Oct 03, 2006 8.013 8.171 7.916 8.003 6,650,496 +0.05(+0.65%)
Oct 02, 2006 8.209 8.228 7.840 7.951 8,459,751 -0.25(-3.08%)
Sep 29, 2006 8.287 8.410 8.168 8.203 7,103,907 -0.08(-0.92%)
Sep 28, 2006 8.336 8.469 8.165 8.279 5,459,828 -0.05(-0.65%)
Sep 27, 2006 8.464 8.488 8.293 8.334 7,105,540 -0.17(-1.95%)
Sep 26, 2006 8.380 8.518 8.304 8.499 6,409,412 +0.18(+2.19%)
Sep 25, 2006 8.564 8.610 8.255 8.317 6,729,007 -0.17(-1.95%)
Sep 22, 2006 8.355 8.532 8.179 8.483 5,934,778 +0.13(+1.53%)
Sep 21, 2006 8.513 8.648 8.290 8.355 7,038,180 -0.08(-0.93%)
Sep 20, 2006 8.675 8.814 8.377 8.434 10,135,097 -0.11(-1.33%)
Sep 19, 2006 8.445 8.651 8.236 8.548 16,149,868 +0.18(+2.14%)
Sep 18, 2006 7.948 8.434 7.948 8.369 12,988,795 +0.41(+5.18%)
Sep 15, 2006 7.886 8.079 7.862 7.956 8,263,415 +0.11(+1.35%)
Sep 14, 2006 7.978 8.003 7.824 7.851 5,317,806 -0.13(-1.60%)
Sep 13, 2006 7.737 8.013 7.683 7.978 9,966,910 +0.23(+2.90%)
Sep 12, 2006 7.623 7.840 7.596 7.753 6,584,304 +0.09(+1.17%)
Sep 11, 2006 7.889 7.908 7.631 7.664 5,800,685 -0.25(-3.19%)
Sep 08, 2006 7.938 8.065 7.829 7.916 9,539,671 +0.10(+1.32%)
Sep 07, 2006 7.536 7.867 7.452 7.813 12,499,140 +0.21(+2.71%)
Sep 06, 2006 7.582 7.680 7.541 7.607 8,469,556 +0.01(+0.18%)
Sep 05, 2006 7.596 7.642 7.463 7.593 6,102,918 -0.09(-1.20%)
Sep 01, 2006 7.691 7.867 7.593 7.685 4,230,741 -0.05(-0.63%)
Aug 31, 2006 7.460 7.829 7.425 7.734 10,006,515 +0.28(+3.75%)
Aug 30, 2006 7.457 7.525 7.360 7.455 5,767,464 +0.13(+1.78%)
Aug 29, 2006 7.257 7.360 7.186 7.324 5,172,389 +0.04(+0.52%)
Aug 28, 2006 7.284 7.444 7.243 7.286 5,857,362 -0.03(-0.41%)
Aug 25, 2006 7.406 7.433 7.232 7.316 8,316,914 -0.10(-1.39%)
Aug 24, 2006 7.574 7.634 7.384 7.419 5,364,909 -0.15(-2.01%)
Aug 23, 2006 7.886 7.889 7.558 7.571 4,288,605 -0.09(-1.24%)
Aug 22, 2006 7.664 7.777 7.639 7.666 3,957,631 +0.00(+0.00%)
Aug 21, 2006 7.935 7.935 7.666 7.666 4,006,039 -0.33(-4.07%)
Aug 18, 2006 8.089 8.152 7.821 7.992 5,460,805 -0.11(-1.37%)
Aug 17, 2006 7.927 8.271 7.870 8.103 11,399,764 +0.17(+2.08%)
Aug 16, 2006 7.867 7.965 7.612 7.938 8,957,261 +0.17(+2.16%)
Aug 15, 2006 7.476 7.840 7.417 7.769 9,483,193 +0.42(+5.64%)
Aug 14, 2006 7.324 7.457 7.278 7.354 5,273,323 +0.11(+1.57%)
Aug 11, 2006 7.300 7.376 7.189 7.240 2,938,486 -0.09(-1.18%)
Aug 10, 2006 7.300 7.419 7.121 7.327 4,857,977 +0.06(+0.86%)
Aug 09, 2006 7.208 7.495 7.208 7.265 5,897,547 +0.09(+1.21%)
Aug 08, 2006 7.365 7.392 7.171 7.178 5,026,864 -0.15(-2.00%)
Aug 07, 2006 7.257 7.365 7.175 7.324 3,565,486 +0.02(+0.30%)
Aug 04, 2006 7.503 7.509 7.232 7.303 6,433,284 +0.13(+1.82%)
Aug 03, 2006 7.012 7.213 6.999 7.173 6,402,585 +0.01(+0.19%)
Aug 02, 2006 7.202 7.257 7.048 7.159 9,597,918 +0.04(+0.61%)
Aug 01, 2006 7.441 7.441 7.053 7.116 11,722,968 -0.39(-5.14%)
Jul 31, 2006 7.731 7.740 7.406 7.501 7,269,160 -0.34(-4.33%)
Jul 28, 2006 7.636 7.867 7.574 7.840 6,818,562 +0.22(+2.92%)
Jul 27, 2006 7.555 7.712 7.509 7.617 6,434,346 +0.11(+1.45%)
Jul 26, 2006 7.558 7.579 7.379 7.509 4,541,670 -0.07(-0.86%)
Jul 25, 2006 7.547 7.645 7.365 7.574 5,882,359 +0.01(+0.07%)
Jul 24, 2006 7.327 7.718 7.338 7.569 5,473,331 +0.24(+3.30%)
Jul 21, 2006 7.506 7.590 7.229 7.327 5,686,480 -0.17(-2.21%)
Jul 20, 2006 7.867 8.003 7.460 7.493 12,304,990 +0.01(+0.07%)
Jul 19, 2006 7.210 7.585 7.124 7.487 8,376,742 +0.39(+5.46%)
Jul 18, 2006 7.094 7.238 6.871 7.099 4,128,067 -0.02(-0.34%)
Jul 17, 2006 7.040 7.273 7.040 7.124 4,034,461 +0.01(+0.08%)
Jul 14, 2006 7.224 7.311 6.993 7.118 7,815,625 -0.13(-1.83%)
Jul 13, 2006 7.571 7.590 7.221 7.251 8,013,870 -0.41(-5.38%)
Jul 12, 2006 7.848 7.996 7.631 7.664 8,849,467 -0.15(-1.91%)
Jul 11, 2006 7.677 7.856 7.522 7.813 11,496,223 +0.12(+1.55%)
Jul 10, 2006 7.674 7.832 7.636 7.693 3,518,581 +0.06(+0.82%)
Jul 07, 2006 7.853 7.862 7.598 7.631 6,092,441 -0.27(-3.47%)
Jul 06, 2006 8.111 8.130 7.818 7.905 6,806,006 -0.17(-2.05%)
Jul 05, 2006 7.886 8.138 7.720 8.070 9,864,202 +0.07(+0.92%)
Jul 03, 2006 8.019 8.065 7.718 7.997 5,711,529 -0.11(-1.40%)
Jun 30, 2006 7.756 8.111 7.368 8.111 28,919,012 +0.44(+5.80%)
Jun 29, 2006 7.324 7.701 7.251 7.666 10,990,706 +0.57(+8.07%)
Jun 28, 2006 7.276 7.387 6.904 7.094 10,663,071 -0.13(-1.84%)
Jun 27, 2006 7.628 7.813 7.178 7.227 10,143,756 -0.42(-5.46%)
Jun 26, 2006 7.406 7.669 7.341 7.645 6,434,069 +0.28(+3.87%)
Jun 23, 2006 7.493 7.498 7.305 7.360 7,478,623 -0.13(-1.74%)
Jun 22, 2006 7.585 7.590 7.376 7.490 5,719,804 -0.00(-0.04%)
Jun 21, 2006 7.232 7.723 7.080 7.493 12,371,694 +0.31(+4.31%)
Jun 20, 2006 7.042 7.311 6.920 7.183 5,630,647 +0.17(+2.48%)
Jun 19, 2006 7.320 7.357 6.926 7.010 6,323,171 -0.27(-3.69%)
Jun 16, 2006 7.371 7.487 7.069 7.278 9,297,658 -0.09(-1.22%)
Jun 15, 2006 6.985 7.419 6.983 7.368 9,531,609 +0.55(+8.08%)
Jun 14, 2006 6.660 7.021 6.657 6.817 11,208,662 +0.23(+3.50%)
Jun 13, 2006 6.823 7.107 6.486 6.587 14,054,487 -0.27(-3.99%)
Jun 12, 2006 7.436 7.579 6.861 6.861 8,095,802 -0.58(-7.73%)
Jun 09, 2006 7.314 7.590 7.267 7.436 10,063,428 +0.19(+2.62%)
Jun 08, 2006 7.257 7.455 6.988 7.246 10,157,923 -0.16(-2.20%)
Jun 07, 2006 7.617 7.826 7.338 7.409 10,731,887 -0.22(-2.85%)
Jun 06, 2006 7.902 8.030 7.533 7.626 8,911,713 -0.27(-3.44%)
Jun 05, 2006 8.195 8.504 7.840 7.897 10,336,568 -0.25(-3.06%)
Jun 02, 2006 8.415 8.678 8.070 8.146 8,138,276 -0.02(-0.27%)
Jun 01, 2006 8.301 8.323 8.041 8.168 9,246,691 -0.09(-1.08%)
May 31, 2006 8.320 8.445 8.108 8.258 11,710,736 -0.05(-0.65%)
May 30, 2006 8.922 8.944 8.274 8.312 12,583,992 -0.34(-3.98%)
May 26, 2006 8.211 8.746 8.187 8.656 11,744,787 +0.44(+5.42%)
May 25, 2006 7.886 8.236 7.780 8.211 10,167,441 +0.41(+5.29%)
May 24, 2006 8.255 8.298 7.411 7.799 15,752,190 -0.39(-4.80%)
May 23, 2006 8.678 8.795 8.084 8.192 12,671,718 -0.33(-3.82%)
May 22, 2006 8.873 8.873 8.165 8.518 14,440,969 -0.45(-4.99%)
May 19, 2006 8.673 9.088 8.638 8.966 11,488,161 +0.29(+3.38%)
May 18, 2006 9.495 9.573 8.437 8.673 17,886,234 -0.73(-7.79%)
May 17, 2006 9.864 9.869 9.373 9.405 9,569,246 -0.62(-6.20%)
May 16, 2006 9.636 10.08 9.636 10.03 9,258,067 +0.43(+4.50%)
May 15, 2006 9.834 9.918 9.546 9.595 6,871,489 -0.19(-1.94%)
May 12, 2006 9.902 10.00 9.731 9.785 7,161,808 -0.19(-1.93%)
May 11, 2006 10.53 10.64 9.855 9.977 7,793,050 -0.39(-3.72%)
May 10, 2006 10.53 10.62 10.29 10.36 10,127,540 -0.04(-0.37%)
May 09, 2006 10.52 10.55 10.34 10.40 8,081,455 -0.09(-0.88%)
May 08, 2006 10.13 10.57 10.08 10.49 18,504,570 +0.52(+5.22%)
May 05, 2006 9.701 10.08 9.632 9.972 12,720,923 +0.34(+3.52%)
May 04, 2006 9.676 9.793 9.533 9.633 6,424,831 -0.02(-0.25%)
May 03, 2006 9.971 10.01 9.522 9.657 9,189,723 -0.07(-0.70%)
May 02, 2006 9.630 9.804 9.522 9.725 11,160,482 +0.16(+1.64%)
May 01, 2006 10.18 10.21 9.400 9.568 19,091,836 -0.58(-5.75%)
Apr 28, 2006 10.13 10.28 10.07 10.15 37,751,408 +0.02(+0.16%)
Apr 27, 2006 10.41 10.44 10.09 10.13 7,982,139 -0.40(-3.79%)
Apr 26, 2006 10.48 10.70 10.47 10.53 5,587,492 +0.02(+0.21%)
Apr 25, 2006 10.82 10.82 10.31 10.51 7,049,921 -0.26(-2.39%)
Apr 24, 2006 11.01 11.01 10.63 10.77 8,484,029 -0.41(-3.64%)
Apr 21, 2006 11.52 11.52 10.99 11.18 10,503,838 -0.28(-2.46%)
Apr 20, 2006 11.94 12.07 11.43 11.46 6,744,146 -0.42(-3.54%)
Apr 19, 2006 11.98 12.04 11.56 11.88 4,989,832 +0.00(+0.02%)
Apr 18, 2006 11.67 12.11 11.51 11.88 5,995,739 +0.20(+1.74%)
Apr 17, 2006 11.52 11.89 11.39 11.67 5,159,523 +0.21(+1.87%)
Apr 13, 2006 11.47 11.62 11.22 11.46 3,416,393 +0.01(+0.05%)
Apr 12, 2006 11.08 11.58 10.88 11.45 7,453,184 +0.37(+3.35%)
Apr 11, 2006 11.26 12.21 10.79 11.08 11,422,276 -0.14(-1.26%)
Apr 10, 2006 11.12 11.34 11.04 11.22 4,444,746 +0.06(+0.53%)
Apr 07, 2006 11.28 11.37 10.96 11.16 4,487,901 +0.02(+0.17%)
Apr 06, 2006 10.88 11.25 10.79 11.14 4,237,100 +0.27(+2.47%)
Apr 05, 2006 10.70 11.06 10.69 10.88 4,287,230 +0.12(+1.16%)
Apr 04, 2006 10.88 10.89 10.68 10.75 2,634,300 +0.03(+0.28%)
Apr 03, 2006 10.96 10.98 10.69 10.72 4,168,623 -0.14(-1.30%)
Mar 31, 2006 10.87 10.99 10.56 10.86 7,498,890 -0.02(-0.17%)
Mar 30, 2006 11.29 11.36 10.84 10.88 8,752,760 -0.47(-4.16%)
Mar 29, 2006 11.21 11.47 11.18 11.35 5,546,209 +0.09(+0.84%)
Mar 28, 2006 11.27 11.52 11.21 11.26 3,707,467 -0.01(-0.12%)
Mar 27, 2006 11.14 11.44 11.08 11.27 6,461,860 +0.27(+2.44%)
Mar 24, 2006 11.30 11.33 10.92 11.00 4,586,082 -0.17(-1.53%)
Mar 23, 2006 11.39 11.45 10.95 11.17 5,610,181 -0.21(-1.86%)
Mar 22, 2006 11.78 11.78 11.30 11.39 5,588,063 -0.37(-3.18%)
Mar 21, 2006 11.87 12.36 11.70 11.76 9,409,935 -0.20(-1.66%)
Mar 20, 2006 11.99 12.13 11.55 11.96 5,675,956 +0.08(+0.69%)
Mar 17, 2006 12.08 12.09 11.40 11.88 9,227,707 -0.13(-1.08%)
Mar 16, 2006 12.28 12.48 11.95 12.01 7,188,334 -0.14(-1.14%)
Mar 15, 2006 11.80 12.41 11.60 12.14 16,427,012 +0.41(+3.49%)
Mar 14, 2006 11.76 11.96 11.53 11.74 6,998,645 -0.01(-0.09%)
Mar 13, 2006 11.63 11.83 11.40 11.75 10,944,815 -0.07(-0.60%)
Mar 10, 2006 10.76 12.14 10.62 11.82 29,509,114 +1.10(+10.28%)
Mar 09, 2006 10.58 10.99 10.54 10.72 6,882,169 +0.25(+2.44%)
Mar 08, 2006 10.33 10.50 10.08 10.46 5,645,411 +0.08(+0.76%)
Mar 07, 2006 10.82 10.82 10.25 10.38 4,649,199 -0.46(-4.20%)
Mar 06, 2006 11.12 11.21 10.71 10.84 2,887,711 -0.20(-1.82%)
Mar 03, 2006 10.76 11.25 10.75 11.04 5,136,735 +0.19(+1.73%)
Mar 02, 2006 10.93 10.96 10.75 10.85 4,284,971 -0.13(-1.21%)
Mar 01, 2006 11.01 11.15 10.88 10.98 4,859,982 -0.01(-0.05%)
Feb 28, 2006 11.31 11.50 10.92 10.99 6,796,967 -0.33(-2.88%)
Feb 27, 2006 11.21 11.37 11.00 11.31 5,208,861 +0.18(+1.63%)
Feb 24, 2006 10.77 11.34 10.76 11.13 6,281,331 +0.34(+3.12%)
Feb 23, 2006 10.82 10.86 10.74 10.80 3,083,642 -0.00(-0.03%)
Feb 22, 2006 10.74 10.97 10.69 10.80 5,206,067 +0.02(+0.15%)
Feb 21, 2006 10.86 10.94 10.69 10.78 3,691,966 -0.02(-0.15%)
Feb 17, 2006 10.82 10.85 10.69 10.80 3,857,699 -0.04(-0.35%)
Feb 16, 2006 10.74 10.91 10.72 10.84 4,836,426 +0.10(+0.96%)
Feb 15, 2006 10.69 10.82 10.68 10.73 2,705,405 +0.05(+0.43%)
Feb 14, 2006 10.71 10.78 10.68 10.69 9,265,676 +0.00(+0.00%)
Feb 13, 2006 10.91 10.92 10.51 10.69 9,323,130 -0.22(-2.02%)
Feb 10, 2006 10.91 10.97 10.73 10.91 22,234,930 -0.02(-0.15%)
Feb 09, 2006 11.02 11.39 10.87 10.92 5,265,162 -0.18(-1.61%)
Feb 08, 2006 10.99 11.29 10.99 11.10 2,960,354 +0.03(+0.29%)
Feb 07, 2006 11.66 11.74 11.04 11.07 5,189,113 -0.44(-3.82%)
Feb 06, 2006 10.85 11.59 10.75 11.51 7,281,358 +0.65(+6.02%)
Feb 03, 2006 10.90 11.08 10.72 10.86 4,966,840 +0.07(+0.60%)
Feb 02, 2006 10.69 11.05 10.69 10.79 5,293,572 -0.03(-0.25%)
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.