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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 29, 2009 5.568 5.726 5.503 5.725 8,865,056 +0.09(+1.69%)
May 28, 2009 5.451 5.657 5.405 5.630 11,461,064 +0.20(+3.75%)
May 27, 2009 5.568 5.646 5.402 5.427 19,070,752 -0.22(-3.94%)
May 26, 2009 5.169 5.663 5.147 5.649 18,914,022 +0.39(+7.43%)
May 22, 2009 5.131 5.340 5.071 5.258 13,789,471 +0.17(+3.25%)
May 21, 2009 4.781 5.120 4.778 5.093 19,878,934 +0.25(+5.21%)
May 20, 2009 4.985 5.039 4.827 4.841 19,542,996 -0.02(-0.33%)
May 19, 2009 5.153 5.164 4.816 4.857 20,604,496 -0.24(-4.68%)
May 18, 2009 4.895 5.098 4.895 5.096 24,652,304 +0.25(+5.09%)
May 15, 2009 4.933 4.982 4.816 4.849 16,916,626 -0.02(-0.39%)
May 14, 2009 4.787 4.941 4.749 4.868 15,687,374 +0.09(+1.82%)
May 13, 2009 4.957 4.963 4.773 4.781 21,123,364 -0.26(-5.11%)
May 12, 2009 5.272 5.288 4.960 5.039 20,509,070 -0.20(-3.73%)
May 11, 2009 5.391 5.465 5.226 5.234 14,990,620 -0.29(-5.30%)
May 08, 2009 5.446 5.546 5.313 5.527 23,660,086 +0.09(+1.70%)
May 07, 2009 5.869 5.869 5.199 5.435 29,250,628 -0.43(-7.27%)
May 06, 2009 5.478 5.912 5.478 5.861 20,930,792 +0.41(+7.51%)
May 05, 2009 5.459 5.611 5.391 5.451 11,331,681 -0.07(-1.28%)
May 04, 2009 5.318 5.565 5.253 5.522 12,940,132 +0.27(+5.17%)
May 01, 2009 5.164 5.370 5.155 5.250 11,023,828 +0.04(+0.68%)
Apr 30, 2009 5.153 5.370 5.153 5.215 16,744,029 +0.13(+2.51%)
Apr 29, 2009 5.020 5.093 4.941 5.088 10,595,331 +0.16(+3.30%)
Apr 28, 2009 4.995 5.074 4.914 4.925 11,727,732 -0.15(-2.99%)
Apr 27, 2009 5.058 5.188 5.028 5.077 8,180,307 -0.10(-1.99%)
Apr 24, 2009 5.085 5.264 4.993 5.180 15,716,405 +0.04(+0.84%)
Apr 23, 2009 5.058 5.196 4.960 5.136 13,736,368 +0.16(+3.27%)
Apr 22, 2009 4.928 5.136 4.887 4.974 17,098,638 -0.04(-0.81%)
Apr 21, 2009 4.881 5.031 4.776 5.014 20,620,680 +0.11(+2.27%)
Apr 20, 2009 5.283 5.315 4.903 4.903 13,415,912 -0.47(-8.69%)
Apr 17, 2009 5.169 5.437 5.169 5.370 12,894,792 +0.00(+0.05%)
Apr 16, 2009 5.424 5.456 5.128 5.367 22,315,814 +0.05(+0.87%)
Apr 15, 2009 5.413 5.481 5.142 5.321 24,492,056 -0.20(-3.54%)
Apr 14, 2009 5.787 5.874 5.511 5.516 15,336,718 -0.59(-9.72%)
Apr 13, 2009 5.782 6.132 5.766 6.110 15,083,037 +0.15(+2.46%)
Apr 09, 2009 5.641 5.964 5.549 5.964 13,897,603 +0.43(+7.79%)
Apr 08, 2009 5.356 5.532 5.356 5.532 11,431,004 +0.16(+3.03%)
Apr 07, 2009 5.511 5.584 5.370 5.370 11,796,476 -0.26(-4.62%)
Apr 06, 2009 5.587 5.687 5.492 5.630 12,453,359 -0.15(-2.58%)
Apr 03, 2009 5.505 5.801 5.256 5.779 16,295,816 +0.37(+6.76%)
Apr 02, 2009 5.280 5.492 5.280 5.413 12,994,086 +0.27(+5.33%)
Apr 01, 2009 5.004 5.229 5.004 5.139 15,397,199 -0.17(-3.22%)
Mar 31, 2009 5.098 5.380 5.017 5.310 14,420,520 +0.33(+6.70%)
Mar 30, 2009 5.250 5.337 4.976 4.976 14,253,802 -0.65(-11.61%)
Mar 26, 2009 5.776 5.776 5.511 5.630 20,358,056 -0.06(-1.00%)
Mar 25, 2009 5.823 5.893 5.397 5.687 19,304,646 -0.04(-0.62%)
Mar 24, 2009 6.313 6.378 5.709 5.722 20,670,282 -0.74(-11.42%)
Mar 23, 2009 6.126 6.509 5.833 6.460 16,795,502 +0.74(+12.89%)
Mar 20, 2009 5.961 5.961 5.698 5.722 12,037,418 -0.00(-0.05%)
Mar 19, 2009 6.121 6.189 5.719 5.725 16,298,287 -0.39(-6.30%)
Mar 18, 2009 5.966 6.186 5.852 6.110 23,950,898 +0.01(+0.22%)
Mar 17, 2009 5.711 6.102 5.630 6.096 15,773,150 +0.38(+6.69%)
Mar 16, 2009 6.151 6.183 5.673 5.714 15,482,094 -0.33(-5.39%)
Mar 13, 2009 6.454 6.454 5.993 6.040 16,568,827 -0.45(-6.94%)
Mar 12, 2009 6.181 6.498 5.953 6.490 18,528,480 +0.10(+1.53%)
Mar 11, 2009 5.953 6.473 5.836 6.392 17,361,642 +0.28(+4.57%)
Mar 10, 2009 5.568 6.113 5.454 6.113 20,200,176 +0.75(+14.01%)
Mar 09, 2009 5.296 5.475 5.139 5.362 13,299,715 +0.13(+2.49%)
Mar 06, 2009 5.142 5.261 4.998 5.231 19,495,948 +0.14(+2.66%)
Mar 05, 2009 5.261 5.351 5.009 5.096 13,537,168 -0.31(-5.81%)
Mar 04, 2009 5.145 5.559 5.109 5.410 11,375,520 +0.02(+0.45%)
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.