NASDAQ OMX Group Inc $43.59

down -0.04


27/8/2014 12:16 PM  |  NASDAQ : NDAQ  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDAQ historical data

Date Open High Low Close Volume
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
8/5/201442.0142.3141.6741.681,405,658
8/4/201441.9742.3941.6642.271,163,425
8/1/201442.2042.3741.5441.971,489,270
7/31/201442.5842.7342.0642.191,221,572
7/30/201443.0543.0642.6142.901,416,845
7/29/201442.7043.2642.7042.851,748,409
7/28/201442.3642.9142.1942.84996,506
7/25/201442.1842.5042.0042.361,437,306
7/24/201441.3442.5841.3442.222,115,097
7/23/201441.4241.6341.1441.151,897,075
7/22/201441.1041.6241.0641.451,290,025
7/21/201440.9141.2240.6041.061,793,475
7/18/201440.7441.6440.5140.992,459,034
7/17/201440.1640.7340.1440.61914,942
7/16/201439.9540.3639.9540.30573,576
7/15/201440.2740.4639.9540.031,621,831
7/14/201439.6240.3539.5340.241,385,934
7/11/201438.5439.1738.4139.11763,578
7/10/201438.7238.8538.3138.601,159,151
7/9/201438.9639.2038.8739.12829,235
7/8/201439.6239.7038.8238.921,342,662
7/7/201439.8239.9239.4739.711,455,045
7/3/201439.6840.0039.4839.94945,705
7/2/201439.2339.7039.0239.651,527,694
7/1/201438.8039.4738.5339.331,934,630
6/30/201438.1238.7537.8538.621,583,777
6/27/201438.0038.4537.8738.241,449,966
6/26/201437.4238.1937.3138.021,476,469
6/25/201437.6638.4737.5237.541,479,191
6/24/201438.5538.6837.6537.721,612,594
6/23/201437.7939.2437.7938.872,542,834
6/20/201437.5537.7837.4137.781,291,105
6/19/201437.8737.9337.3637.53982,074
6/18/201437.3037.9237.1537.891,202,433
6/17/201436.5137.2936.5037.25907,671
6/16/201436.7436.7836.3536.551,124,114
6/13/201436.7537.0536.6436.731,092,606
6/12/201436.5437.2836.2436.801,378,597
6/11/201436.8936.8936.4236.471,167,906
6/10/201437.6437.6937.0437.14791,674
6/9/201437.5837.8637.3837.72999,439
6/6/201437.9538.2437.5437.611,276,181
6/5/201437.9238.1836.8937.703,333,704
6/4/201438.0238.2137.7738.161,011,732
6/3/201437.6138.1837.6138.051,218,785
6/2/201437.9538.0737.6337.77875,853
5/30/201437.4938.1637.4537.901,362,986
5/29/201437.5037.7737.2237.711,025,957
5/28/201437.0037.5136.9137.381,070,823
5/27/201436.5937.3536.5736.921,499,755
5/23/201436.4536.5336.1836.45708,117
5/22/201436.2336.5236.1036.36727,573
5/21/201435.9136.5135.7436.301,124,709
5/20/201436.2736.4835.7135.751,087,957
5/19/201435.8636.3535.7936.21679,565
5/16/201436.1336.3135.7736.061,455,560
5/15/201436.5136.6235.9936.221,588,018
5/14/201436.5636.9436.4136.531,502,257
5/13/201436.7736.9834.7036.511,910,551
5/12/201436.6737.0636.6436.83924,168
5/9/201436.3736.6436.2036.371,703,733
5/8/201436.8437.2736.5036.561,160,860
5/7/201436.3937.3836.3936.871,351,704
5/6/201436.6536.6536.1836.301,537,094
5/5/201436.4436.9536.2136.70834,642
5/2/201436.9337.3636.8336.85929,678
5/1/201436.9537.3336.6436.93887,987
4/30/201436.6337.1436.3936.901,615,868
4/29/201436.2836.6936.1936.502,096,897
4/28/201436.2536.4435.8336.301,644,586
4/25/201436.4636.4835.9336.052,010,469
4/24/201434.8637.0234.8636.272,240,533
4/23/201436.4636.6736.0836.611,890,414
4/22/201436.0236.8235.8336.622,859,918
4/21/201435.0435.6334.8535.481,540,399
4/17/201434.8135.4534.5135.011,672,989
4/16/201434.3834.9834.2434.732,141,164
4/15/201434.3634.5233.4934.132,976,635
4/14/201434.8035.3734.0634.411,999,689
4/11/201434.8135.2334.0434.773,862,609
4/10/201434.9035.7234.2734.894,076,136
4/9/201433.8934.9633.6834.883,826,212
4/8/201435.8236.2734.6834.813,528,561
4/7/201436.3036.4035.6435.794,113,411
4/4/201436.6236.8335.0036.304,030,934
Trading Center