$48.70 -0.04 (%) NASDAQ OMX Group Inc - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDAQ historical data

Date Open High Low Close Volume
12/26/201448.7949.2248.6948.70354,395
12/24/201449.2949.4548.7248.74346,190
12/23/201449.5249.7149.1249.14806,069
12/22/201448.3949.3848.3949.29906,964
12/19/201448.2448.9247.9748.692,225,599
12/18/201447.0247.8646.6347.86775,201
12/17/201445.9946.6945.7846.53773,829
12/16/201446.5146.7245.7445.741,494,714
12/15/201446.2446.8346.0046.461,302,721
12/12/201446.5048.2345.9846.111,589,192
12/11/201445.9147.0845.8146.971,583,567
12/10/201445.9846.3945.7545.791,176,566
12/9/201446.9046.9146.2946.411,721,942
12/8/201446.0947.0046.0946.261,199,051
12/5/201446.0046.5045.6145.68910,042
12/4/201445.6446.0045.3745.94665,667
12/3/201445.0845.5744.8845.54532,504
12/2/201444.4845.1144.3145.07573,834
12/1/201444.8544.9444.2644.271,034,690
11/28/201444.8244.9744.6144.91235,800
11/26/201444.5744.8744.5144.83491,085
11/25/201444.6344.8144.4444.58685,623
11/24/201444.2844.6844.1044.64787,663
11/21/201444.5644.6543.3844.10957,891
11/20/201443.6944.1843.5844.16695,084
11/19/201443.9144.0143.2943.98844,826
11/18/201443.8144.0143.7143.99953,927
11/17/201443.7243.9343.4943.73575,563
11/14/201443.7043.9943.5743.78489,552
11/13/201444.1344.2143.5643.79596,729
11/12/201444.0944.2743.9444.03532,400
11/11/201444.0144.2943.8244.27431,807
11/10/201443.7244.0743.5844.03727,644
11/7/201444.1444.1443.6843.88795,722
11/6/201443.8544.0543.7143.90959,691
11/5/201444.0444.0443.4743.741,383,606
11/4/201443.5544.0343.4243.69916,549
11/3/201443.1143.6943.0043.53842,263
10/31/201443.0043.3942.9243.261,371,722
10/30/201442.3942.9842.3142.77903,062
10/29/201442.0042.5341.7742.43946,489
10/28/201441.2641.9040.9541.82820,905
10/27/201440.5941.1140.5240.991,126,991
10/24/201440.4541.0439.9440.881,294,631
10/23/201441.3341.6441.0141.301,142,876
10/22/201441.1941.4040.9140.93801,472
10/21/201440.8641.2140.6841.191,072,359
10/20/201440.2140.8039.9940.74658,995
10/17/201440.0940.5439.7340.161,179,332
10/16/201439.4640.2239.1039.73939,096
10/15/201439.1940.0138.4339.801,587,356
10/14/201440.1640.5739.7439.781,328,834
10/13/201441.2341.5539.9239.981,527,441
10/10/201441.6142.2541.3241.361,346,845
10/9/201442.0342.1541.4941.52975,497
10/8/201441.2942.1741.2642.151,040,539
10/7/201441.8541.9041.2241.221,414,271
10/6/201442.7842.8442.1542.19913,209
10/3/201442.3142.8642.3042.74882,901
10/2/201442.3642.5041.6442.091,123,809
10/1/201442.4342.4341.8441.95767,220
9/30/201442.4342.6842.3542.42698,072
9/29/201442.0042.4341.9442.351,112,773
9/26/201441.8342.4441.8342.39646,913
9/25/201442.7842.9141.9342.001,098,038
9/24/201442.5642.8542.4342.79931,093
9/23/201443.2643.4342.5642.57741,689
9/22/201443.7843.8943.1543.25712,348
9/19/201443.8344.1343.7543.901,712,410
9/18/201444.0244.3343.5443.721,449,813
9/17/201444.0444.0443.7643.861,508,967
9/16/201443.5644.0443.5643.971,008,925
9/15/201443.7743.9443.4743.66742,678
9/12/201443.3443.9343.3443.86917,091
9/11/201443.0543.4042.8143.33722,591
9/10/201442.9243.3842.7743.35622,898
9/9/201443.1643.3342.8742.95777,576
9/8/201443.0243.3643.0043.28679,723
9/5/201443.1243.2242.8343.12660,634
9/4/201443.5143.6442.8943.12594,823
9/3/201443.7243.8743.2043.38842,103
9/2/201443.8043.8043.2443.52891,306
8/29/201443.8944.0643.4643.47822,936
8/28/201443.4743.9243.2843.80804,720
8/27/201443.6343.7843.3343.72858,503
8/26/201443.5143.7943.3343.62736,690
8/25/201442.9943.5742.7643.46864,698
8/22/201442.6542.8942.5742.77613,386
8/21/201442.6542.9142.4942.75577,353
8/20/201442.4442.9042.3142.73831,309
8/19/201442.3142.5342.2942.49601,021
8/18/201442.3242.7142.2142.35455,891
8/15/201442.3242.4141.7142.12686,469
8/14/201442.1142.2942.0042.23682,948
8/13/201440.9142.1440.9142.04858,414
8/12/201441.8142.1241.3641.58802,046
8/11/201441.8042.1041.7741.97752,418
8/8/201441.6641.6741.1841.631,022,186
8/7/201441.8842.1841.0241.481,215,757
8/6/201441.6642.1641.6141.721,484,628
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center