Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.79 -0.12 (-0.20%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.074 9.245 8.996 9.221 3,746,507 +0.14(+1.55%)
Jan 30, 2007 9.109 9.191 9.044 9.080 5,327,011 -0.07(-0.71%)
Jan 29, 2007 9.215 9.229 9.085 9.145 4,673,067 -0.11(-1.17%)
Jan 26, 2007 9.302 9.324 9.150 9.253 8,220,286 +0.01(+0.15%)
Jan 25, 2007 9.299 9.391 9.207 9.240 5,056,936 -0.01(-0.06%)
Jan 24, 2007 9.074 9.372 9.074 9.245 8,195,108 +0.16(+1.73%)
Jan 23, 2007 8.930 9.158 8.817 9.088 10,096,187 -0.11(-1.21%)
Jan 22, 2007 9.359 9.402 9.185 9.199 5,506,060 -0.18(-1.88%)
Jan 19, 2007 9.316 9.530 9.161 9.375 5,399,037 +0.06(+0.67%)
Jan 18, 2007 9.633 9.633 9.047 9.313 9,199,336 -0.30(-3.13%)
Jan 17, 2007 9.356 9.674 9.356 9.614 7,861,429 +0.20(+2.07%)
Jan 16, 2007 9.419 9.573 9.305 9.419 8,272,580 +0.12(+1.28%)
Jan 12, 2007 9.435 9.465 9.240 9.299 8,035,979 -0.09(-0.95%)
Jan 11, 2007 9.598 9.614 9.275 9.389 9,021,456 -0.18(-1.87%)
Jan 10, 2007 9.175 9.660 9.025 9.568 13,762,840 +0.39(+4.29%)
Jan 09, 2007 9.221 9.394 9.107 9.175 11,715,675 -0.06(-0.62%)
Jan 08, 2007 9.009 9.259 8.863 9.231 13,518,422 +0.25(+2.84%)
Jan 05, 2007 8.673 9.080 8.670 8.977 13,703,835 +0.33(+3.79%)
Jan 04, 2007 8.426 8.678 8.271 8.648 12,170,905 +0.24(+2.84%)
Jan 03, 2007 8.445 8.567 8.366 8.410 19,744,434 +0.06(+0.71%)
Dec 29, 2006 8.543 8.562 8.285 8.350 6,498,270 -0.14(-1.63%)
Dec 28, 2006 8.407 8.570 8.358 8.488 7,379,575 +0.05(+0.64%)
Dec 27, 2006 8.426 8.602 8.342 8.434 8,490,697 +0.02(+0.19%)
Dec 26, 2006 8.657 8.730 8.407 8.418 10,468,013 -0.21(-2.42%)
Dec 22, 2006 8.949 8.949 8.526 8.627 15,501,169 -0.30(-3.31%)
Dec 21, 2006 9.302 9.302 8.901 8.922 9,217,563 -0.34(-3.66%)
Dec 20, 2006 9.288 9.410 9.139 9.261 7,694,954 +0.03(+0.29%)
Dec 19, 2006 9.424 9.516 9.101 9.234 20,291,676 -0.53(-5.39%)
Dec 18, 2006 9.663 9.939 9.627 9.760 7,099,393 +0.12(+1.24%)
Dec 15, 2006 9.711 9.847 9.573 9.641 6,610,776 +0.07(+0.71%)
Dec 14, 2006 9.730 9.985 9.478 9.573 8,702,715 -0.17(-1.73%)
Dec 13, 2006 9.711 9.871 9.608 9.741 6,434,025 +0.05(+0.48%)
Dec 12, 2006 9.871 10.03 9.573 9.695 9,011,368 -0.15(-1.52%)
Dec 11, 2006 9.920 9.994 9.785 9.844 6,487,625 -0.11(-1.09%)
Dec 08, 2006 9.812 10.15 9.763 9.953 8,396,001 +0.07(+0.69%)
Dec 07, 2006 10.30 10.35 9.806 9.885 10,650,454 -0.40(-3.85%)
Dec 06, 2006 10.33 10.36 10.10 10.28 8,089,435 -0.09(-0.84%)
Dec 05, 2006 10.41 10.64 10.33 10.37 11,118,007 +0.06(+0.61%)
Dec 04, 2006 10.16 10.36 10.15 10.31 11,196,825 +0.18(+1.82%)
Dec 01, 2006 10.39 10.67 9.831 10.12 32,217,908 -0.77(-7.05%)
Nov 30, 2006 10.68 11.06 10.62 10.89 11,620,075 +0.21(+1.93%)
Nov 29, 2006 10.92 11.05 10.46 10.68 14,619,436 -0.14(-1.28%)
Nov 28, 2006 10.74 10.87 10.39 10.82 15,526,324 -0.03(-0.25%)
Nov 27, 2006 11.08 11.49 10.77 10.85 18,483,258 -0.17(-1.55%)
Nov 24, 2006 11.12 11.19 10.57 11.02 5,723,502 -0.05(-0.49%)
Nov 22, 2006 10.59 11.24 10.54 11.07 23,604,550 +0.68(+6.55%)
Nov 21, 2006 10.28 10.43 10.09 10.39 17,933,368 +0.17(+1.62%)
Nov 20, 2006 10.06 10.26 9.904 10.23 11,357,905 +0.31(+3.12%)
Nov 17, 2006 9.785 10.03 9.766 9.918 14,974,369 +0.02(+0.25%)
Nov 16, 2006 10.26 10.28 9.603 9.893 16,737,757 -0.28(-2.72%)
Nov 15, 2006 10.13 10.32 10.06 10.17 15,098,712 -0.34(-3.23%)
Nov 14, 2006 10.37 10.64 10.09 10.51 13,842,200 +0.31(+3.09%)
Nov 13, 2006 10.33 10.36 10.09 10.19 6,110,217 -0.05(-0.53%)
Nov 10, 2006 9.831 10.51 9.828 10.25 14,438,639 +0.48(+4.94%)
Nov 09, 2006 9.863 9.972 9.758 9.766 5,664,655 -0.08(-0.83%)
Nov 08, 2006 9.752 9.931 9.600 9.847 3,436,891 -0.01(-0.14%)
Nov 07, 2006 10.00 10.20 9.779 9.861 5,242,076 -0.15(-1.46%)
Nov 06, 2006 9.541 10.09 9.535 10.01 8,674,078 +0.28(+2.90%)
Nov 03, 2006 9.709 9.858 9.473 9.725 6,636,518 +0.08(+0.87%)
Nov 02, 2006 9.532 9.679 9.288 9.641 8,173,489 +0.07(+0.68%)
Nov 01, 2006 9.692 10.07 9.551 9.576 7,355,165 -0.11(-1.18%)
Oct 31, 2006 9.839 9.896 9.579 9.690 7,256,641 -0.14(-1.41%)
Oct 30, 2006 9.926 9.964 9.771 9.828 7,157,355 -0.13(-1.31%)
Oct 27, 2006 9.991 10.17 9.899 9.958 5,769,373 -0.16(-1.56%)
Oct 26, 2006 10.03 10.13 9.701 10.12 8,507,032 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.956 10.03 6,173,990 -0.13(-1.31%)
Oct 24, 2006 9.985 10.19 9.969 10.16 8,762,974 +0.15(+1.52%)
Oct 23, 2006 9.947 10.07 9.871 10.01 9,926,353 +0.18(+1.85%)
Oct 20, 2006 9.861 9.871 9.633 9.831 9,394,473 +0.01(+0.11%)
Oct 19, 2006 9.790 9.918 9.590 9.820 15,093,232 +0.33(+3.46%)
Oct 18, 2006 9.573 9.730 9.397 9.492 7,981,405 +0.00(+0.00%)
Oct 17, 2006 9.579 9.695 9.324 9.492 9,685,707 +0.12(+1.27%)
Oct 16, 2006 9.446 9.608 9.332 9.372 5,811,590 -0.11(-1.17%)
Oct 13, 2006 9.370 9.703 9.283 9.484 12,896,790 +0.07(+0.78%)
Oct 12, 2006 9.036 9.467 9.036 9.410 13,789,869 +0.40(+4.49%)
Oct 11, 2006 9.055 9.218 8.922 9.006 8,829,992 -0.10(-1.13%)
Oct 10, 2006 8.958 9.221 8.760 9.109 17,749,312 +0.30(+3.35%)
Oct 09, 2006 8.540 8.860 8.518 8.814 6,942,026 +0.19(+2.17%)
Oct 06, 2006 8.597 8.732 8.480 8.627 7,420,837 +0.02(+0.25%)
Oct 05, 2006 8.350 8.667 8.271 8.605 11,924,528 +0.27(+3.19%)
Oct 04, 2006 7.973 8.355 7.905 8.339 9,412,154 +0.34(+4.24%)
Oct 03, 2006 8.011 8.168 7.913 8.000 6,652,462 +0.05(+0.65%)
Oct 02, 2006 8.206 8.225 7.838 7.949 8,462,253 -0.25(-3.08%)
Sep 29, 2006 8.285 8.407 8.166 8.201 7,106,008 -0.08(-0.92%)
Sep 28, 2006 8.334 8.467 8.163 8.277 5,461,442 -0.05(-0.65%)
Sep 27, 2006 8.461 8.486 8.290 8.331 7,107,641 -0.17(-1.95%)
Sep 26, 2006 8.377 8.516 8.301 8.497 6,411,307 +0.18(+2.19%)
Sep 25, 2006 8.562 8.608 8.252 8.315 6,730,996 -0.17(-1.95%)
Sep 22, 2006 8.353 8.529 8.177 8.480 5,936,533 +0.13(+1.53%)
Sep 21, 2006 8.510 8.646 8.288 8.353 7,040,262 -0.08(-0.93%)
Sep 20, 2006 8.673 8.811 8.374 8.431 10,138,094 -0.11(-1.33%)
Sep 19, 2006 8.442 8.648 8.233 8.545 16,154,644 +0.18(+2.14%)
Sep 18, 2006 7.946 8.431 7.946 8.366 12,992,636 +0.41(+5.18%)
Sep 15, 2006 7.884 8.076 7.859 7.954 8,265,858 +0.11(+1.35%)
Sep 14, 2006 7.976 8.000 7.821 7.848 5,319,378 -0.13(-1.60%)
Sep 13, 2006 7.734 8.011 7.680 7.976 9,969,857 +0.23(+2.90%)
Sep 12, 2006 7.621 7.838 7.593 7.751 6,586,252 +0.09(+1.17%)
Sep 11, 2006 7.886 7.905 7.629 7.661 5,802,401 -0.25(-3.19%)
Sep 08, 2006 7.935 8.063 7.827 7.913 9,542,492 +0.10(+1.32%)
Sep 07, 2006 7.534 7.865 7.450 7.810 12,502,837 +0.21(+2.71%)
Sep 06, 2006 7.580 7.678 7.539 7.604 8,472,061 +0.01(+0.18%)
Sep 05, 2006 7.593 7.640 7.461 7.591 6,104,723 -0.09(-1.20%)
Sep 01, 2006 7.688 7.865 7.591 7.683 4,231,993 -0.05(-0.63%)
Aug 31, 2006 7.458 7.827 7.423 7.732 10,009,474 +0.28(+3.75%)
Aug 30, 2006 7.455 7.523 7.358 7.452 5,769,170 +0.13(+1.78%)
Aug 29, 2006 7.254 7.358 7.184 7.322 5,173,918 +0.04(+0.52%)
Aug 28, 2006 7.282 7.442 7.241 7.284 5,859,094 -0.03(-0.41%)
Aug 25, 2006 7.404 7.431 7.230 7.314 8,319,373 -0.10(-1.39%)
Aug 24, 2006 7.572 7.631 7.382 7.417 5,366,496 -0.15(-2.01%)
Aug 23, 2006 7.884 7.886 7.555 7.569 4,289,874 -0.09(-1.24%)
Aug 22, 2006 7.661 7.775 7.637 7.664 3,958,801 +0.00(+0.00%)
Aug 21, 2006 7.932 7.932 7.664 7.664 4,007,224 -0.33(-4.07%)
Aug 18, 2006 8.087 8.149 7.819 7.989 5,462,420 -0.11(-1.37%)
Aug 17, 2006 7.924 8.269 7.867 8.101 11,403,135 +0.17(+2.08%)
Aug 16, 2006 7.865 7.962 7.610 7.935 8,959,910 +0.17(+2.16%)
Aug 15, 2006 7.474 7.838 7.414 7.767 9,485,998 +0.41(+5.64%)
Aug 14, 2006 7.322 7.455 7.276 7.352 5,274,883 +0.11(+1.57%)
Aug 11, 2006 7.298 7.374 7.187 7.238 2,939,355 -0.09(-1.18%)
Aug 10, 2006 7.298 7.417 7.119 7.325 4,859,413 +0.06(+0.86%)
Aug 09, 2006 7.206 7.493 7.206 7.263 5,899,291 +0.09(+1.21%)
Aug 08, 2006 7.363 7.390 7.168 7.176 5,028,351 -0.15(-2.00%)
Aug 07, 2006 7.254 7.363 7.173 7.322 3,566,540 +0.02(+0.30%)
Aug 04, 2006 7.501 7.507 7.230 7.301 6,435,187 +0.13(+1.82%)
Aug 03, 2006 7.010 7.211 6.997 7.170 6,404,478 +0.01(+0.19%)
Aug 02, 2006 7.200 7.254 7.046 7.157 9,600,757 +0.04(+0.61%)
Aug 01, 2006 7.439 7.439 7.051 7.113 11,726,434 -0.39(-5.14%)
Jul 31, 2006 7.729 7.737 7.404 7.499 7,271,310 -0.34(-4.33%)
Jul 28, 2006 7.634 7.865 7.572 7.838 6,820,578 +0.22(+2.92%)
Jul 27, 2006 7.553 7.710 7.507 7.615 6,436,249 +0.11(+1.45%)
Jul 26, 2006 7.555 7.577 7.376 7.507 4,543,013 -0.07(-0.86%)
Jul 25, 2006 7.545 7.642 7.363 7.572 5,884,099 +0.01(+0.07%)
Jul 24, 2006 7.325 7.715 7.336 7.566 5,474,949 +0.24(+3.30%)
Jul 21, 2006 7.504 7.588 7.227 7.325 5,688,162 -0.17(-2.21%)
Jul 20, 2006 7.865 8.000 7.458 7.490 12,308,629 +0.01(+0.07%)
Jul 19, 2006 7.208 7.583 7.122 7.485 8,379,220 +0.39(+5.46%)
Jul 18, 2006 7.092 7.235 6.869 7.097 4,129,288 -0.02(-0.34%)
Jul 17, 2006 7.037 7.271 7.037 7.122 4,035,654 +0.01(+0.08%)
Jul 14, 2006 7.222 7.309 6.991 7.116 7,817,936 -0.13(-1.83%)
Jul 13, 2006 7.569 7.588 7.219 7.249 8,016,240 -0.41(-5.38%)
Jul 12, 2006 7.846 7.994 7.629 7.661 8,852,084 -0.15(-1.91%)
Jul 11, 2006 7.675 7.854 7.520 7.810 11,499,623 +0.12(+1.55%)
Jul 10, 2006 7.672 7.829 7.634 7.691 3,519,622 +0.06(+0.82%)
Jul 07, 2006 7.851 7.859 7.596 7.629 6,094,243 -0.27(-3.47%)
Jul 06, 2006 8.109 8.128 7.816 7.903 6,808,019 -0.17(-2.05%)
Jul 05, 2006 7.884 8.136 7.718 8.068 9,867,119 +0.07(+0.92%)
Jul 03, 2006 8.017 8.063 7.715 7.995 5,713,218 -0.11(-1.40%)
Jun 30, 2006 7.753 8.109 7.366 8.109 28,927,564 +0.44(+5.80%)
Jun 29, 2006 7.322 7.699 7.249 7.664 10,993,956 +0.57(+8.07%)
Jun 28, 2006 7.273 7.385 6.902 7.092 10,666,225 -0.13(-1.84%)
Jun 27, 2006 7.626 7.810 7.176 7.225 10,146,756 -0.42(-5.46%)
Jun 26, 2006 7.404 7.667 7.339 7.642 6,435,972 +0.28(+3.87%)
Jun 23, 2006 7.490 7.496 7.303 7.358 7,480,835 -0.13(-1.74%)
Jun 22, 2006 7.583 7.588 7.374 7.488 5,721,496 -0.00(-0.04%)
Jun 21, 2006 7.230 7.721 7.078 7.490 12,375,352 +0.31(+4.31%)
Jun 20, 2006 7.040 7.309 6.918 7.181 5,632,312 +0.17(+2.48%)
Jun 19, 2006 7.318 7.355 6.924 7.008 6,325,041 -0.27(-3.69%)
Jun 16, 2006 7.368 7.485 7.067 7.276 9,300,408 -0.09(-1.21%)
Jun 15, 2006 6.983 7.417 6.981 7.366 9,534,428 +0.55(+8.08%)
Jun 14, 2006 6.658 7.019 6.655 6.815 11,211,977 +0.23(+3.50%)
Jun 13, 2006 6.821 7.105 6.484 6.585 14,058,643 -0.27(-3.99%)
Jun 12, 2006 7.433 7.577 6.859 6.859 8,098,196 -0.57(-7.73%)
Jun 09, 2006 7.311 7.588 7.265 7.433 10,066,404 +0.19(+2.62%)
Jun 08, 2006 7.254 7.452 6.986 7.244 10,160,927 -0.16(-2.20%)
Jun 07, 2006 7.615 7.824 7.336 7.406 10,735,061 -0.22(-2.85%)
Jun 06, 2006 7.900 8.027 7.531 7.623 8,914,349 -0.27(-3.44%)
Jun 05, 2006 8.193 8.502 7.838 7.894 10,339,625 -0.25(-3.06%)
Jun 02, 2006 8.412 8.676 8.068 8.144 8,140,682 -0.02(-0.27%)
Jun 01, 2006 8.299 8.320 8.038 8.166 9,249,426 -0.09(-1.08%)
May 31, 2006 8.318 8.442 8.106 8.255 11,714,200 -0.05(-0.65%)
May 30, 2006 8.920 8.941 8.271 8.309 12,587,713 -0.34(-3.98%)
May 26, 2006 8.209 8.743 8.185 8.654 11,748,260 +0.44(+5.42%)
May 25, 2006 7.884 8.233 7.778 8.209 10,170,448 +0.41(+5.29%)
May 24, 2006 8.252 8.296 7.409 7.797 15,756,849 -0.39(-4.80%)
May 23, 2006 8.676 8.792 8.082 8.190 12,675,466 -0.33(-3.82%)
May 22, 2006 8.871 8.871 8.163 8.516 14,445,240 -0.45(-4.99%)
May 19, 2006 8.670 9.085 8.635 8.963 11,491,559 +0.29(+3.38%)
May 18, 2006 9.492 9.570 8.434 8.670 17,891,524 -0.73(-7.79%)
May 17, 2006 9.861 9.866 9.370 9.402 9,572,076 -0.62(-6.20%)
May 16, 2006 9.633 10.08 9.633 10.02 9,260,805 +0.43(+4.49%)
May 15, 2006 9.831 9.915 9.543 9.592 6,873,521 -0.19(-1.94%)
May 12, 2006 9.899 9.999 9.728 9.782 7,163,926 -0.19(-1.93%)
May 11, 2006 10.53 10.64 9.852 9.975 7,795,354 -0.39(-3.72%)
May 10, 2006 10.52 10.61 10.28 10.36 10,130,535 -0.04(-0.37%)
May 09, 2006 10.51 10.55 10.33 10.40 8,083,845 -0.09(-0.88%)
May 08, 2006 10.13 10.57 10.07 10.49 18,510,042 +0.52(+5.22%)
May 05, 2006 9.698 10.08 9.629 9.969 12,724,685 +0.34(+3.52%)
May 04, 2006 9.674 9.790 9.530 9.630 6,426,731 -0.02(-0.25%)
May 03, 2006 9.968 10.00 9.519 9.655 9,192,441 -0.07(-0.70%)
May 02, 2006 9.627 9.801 9.519 9.722 11,163,783 +0.16(+1.64%)
May 01, 2006 10.18 10.21 9.397 9.565 19,097,480 -0.58(-5.75%)
Apr 28, 2006 10.13 10.27 10.07 10.15 37,762,572 +0.02(+0.16%)
Apr 27, 2006 10.40 10.44 10.09 10.13 7,984,499 -0.40(-3.79%)
Apr 26, 2006 10.47 10.70 10.47 10.53 5,589,144 +0.02(+0.21%)
Apr 25, 2006 10.82 10.82 10.31 10.51 7,052,006 -0.26(-2.39%)
Apr 24, 2006 11.01 11.01 10.63 10.77 8,486,538 -0.41(-3.64%)
Apr 21, 2006 11.52 11.52 10.98 11.17 10,506,944 -0.28(-2.46%)
Apr 20, 2006 11.93 12.07 11.42 11.46 6,746,141 -0.42(-3.54%)
Apr 19, 2006 11.98 12.04 11.55 11.88 4,991,307 +0.00(+0.02%)
Apr 18, 2006 11.67 12.10 11.51 11.87 5,997,512 +0.20(+1.74%)
Apr 17, 2006 11.52 11.89 11.39 11.67 5,161,049 +0.21(+1.87%)
Apr 13, 2006 11.47 11.62 11.21 11.46 3,417,404 +0.01(+0.05%)
Apr 12, 2006 11.08 11.57 10.87 11.45 7,455,388 +0.37(+3.35%)
Apr 11, 2006 11.25 12.20 10.78 11.08 11,425,654 -0.14(-1.26%)
Apr 10, 2006 11.12 11.34 11.04 11.22 4,446,060 +0.06(+0.53%)
Apr 07, 2006 11.27 11.37 10.95 11.16 4,489,229 +0.02(+0.17%)
Apr 06, 2006 10.87 11.24 10.79 11.14 4,238,353 +0.27(+2.47%)
Apr 05, 2006 10.70 11.06 10.69 10.87 4,288,498 +0.12(+1.16%)
Apr 04, 2006 10.87 10.89 10.67 10.75 2,635,079 +0.03(+0.28%)
Apr 03, 2006 10.95 10.98 10.69 10.72 4,169,856 -0.14(-1.30%)
Mar 31, 2006 10.87 10.98 10.55 10.86 7,501,108 -0.02(-0.17%)
Mar 30, 2006 11.29 11.36 10.84 10.88 8,755,349 -0.47(-4.16%)
Mar 29, 2006 11.21 11.46 11.18 11.35 5,547,849 +0.09(+0.84%)
Mar 28, 2006 11.27 11.52 11.20 11.25 3,708,564 -0.01(-0.12%)
Mar 27, 2006 11.14 11.43 11.08 11.27 6,463,771 +0.27(+2.44%)
Mar 24, 2006 11.30 11.33 10.92 11.00 4,587,439 -0.17(-1.53%)
Mar 23, 2006 11.38 11.44 10.95 11.17 5,611,840 -0.21(-1.86%)
Mar 22, 2006 11.78 11.78 11.30 11.38 5,589,716 -0.37(-3.18%)
Mar 21, 2006 11.86 12.36 11.69 11.76 9,412,718 -0.20(-1.66%)
Mar 20, 2006 11.99 12.12 11.54 11.95 5,677,634 +0.08(+0.69%)
Mar 17, 2006 12.08 12.08 11.40 11.87 9,230,436 -0.13(-1.08%)
Mar 16, 2006 12.27 12.47 11.95 12.00 7,190,460 -0.14(-1.14%)
Mar 15, 2006 11.80 12.41 11.60 12.14 16,431,870 +0.41(+3.49%)
Mar 14, 2006 11.76 11.95 11.53 11.73 7,000,714 -0.01(-0.09%)
Mar 13, 2006 11.62 11.83 11.40 11.74 10,948,052 -0.07(-0.60%)
Mar 10, 2006 10.76 12.14 10.62 11.81 29,517,842 +1.10(+10.28%)
Mar 09, 2006 10.58 10.98 10.54 10.71 6,884,204 +0.25(+2.44%)
Mar 08, 2006 10.32 10.50 10.07 10.46 5,647,080 +0.08(+0.76%)
Mar 07, 2006 10.82 10.82 10.25 10.38 4,650,574 -0.46(-4.21%)
Mar 06, 2006 11.12 11.21 10.70 10.83 2,888,565 -0.20(-1.82%)
Mar 03, 2006 10.76 11.25 10.75 11.03 5,138,254 +0.19(+1.72%)
Mar 02, 2006 10.93 10.96 10.74 10.85 4,286,238 -0.13(-1.21%)
Mar 01, 2006 11.01 11.15 10.88 10.98 4,861,419 -0.01(-0.05%)
Feb 28, 2006 11.31 11.50 10.92 10.99 6,798,977 -0.33(-2.88%)
Feb 27, 2006 11.21 11.37 11.00 11.31 5,210,401 +0.18(+1.63%)
Feb 24, 2006 10.77 11.33 10.75 11.13 6,283,189 +0.34(+3.12%)
Feb 23, 2006 10.82 10.86 10.74 10.79 3,084,554 -0.00(-0.03%)
Feb 22, 2006 10.74 10.96 10.69 10.80 5,207,606 +0.02(+0.15%)
Feb 21, 2006 10.86 10.94 10.68 10.78 3,693,058 -0.02(-0.15%)
Feb 17, 2006 10.82 10.85 10.69 10.80 3,858,840 -0.04(-0.35%)
Feb 16, 2006 10.74 10.90 10.71 10.83 4,837,857 +0.10(+0.96%)
Feb 15, 2006 10.69 10.82 10.68 10.73 2,706,205 +0.05(+0.43%)
Feb 14, 2006 10.71 10.78 10.68 10.69 9,268,416 +0.00(+0.00%)
Feb 13, 2006 10.90 10.92 10.51 10.69 9,325,887 -0.22(-2.01%)
Feb 10, 2006 10.91 10.97 10.73 10.90 22,241,506 -0.02(-0.15%)
Feb 09, 2006 11.01 11.39 10.87 10.92 5,266,719 -0.18(-1.61%)
Feb 08, 2006 10.99 11.29 10.99 11.10 2,961,229 +0.03(+0.29%)
Feb 07, 2006 11.66 11.73 11.04 11.07 5,190,648 -0.44(-3.82%)
Feb 06, 2006 10.85 11.59 10.74 11.51 7,283,511 +0.65(+6.02%)
Feb 03, 2006 10.90 11.08 10.71 10.85 4,968,309 +0.07(+0.60%)
Feb 02, 2006 10.69 11.05 10.69 10.79 5,295,137 -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.