$49.62 0.00 (%) NASDAQ OMX Group Inc - NASDAQ

May. 4, 2015 | 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
5/4/201549.2249.7149.1249.62712,633
5/1/201548.8449.1748.6249.05640,543
4/30/201548.8949.2548.4648.63647,262
4/29/201549.3449.7548.7748.961,024,210
4/28/201548.2949.4448.1449.32990,239
4/27/201548.6348.7648.1148.261,422,123
4/24/201549.3549.8448.2548.572,037,960
4/23/201548.7250.0848.6449.761,417,047
4/22/201548.7549.2348.6448.842,193,227
4/21/201548.3848.9748.3448.721,743,396
4/20/201548.6848.9448.2848.341,426,963
4/17/201549.5849.7248.4648.681,591,255
4/16/201549.4349.8949.1749.80778,298
4/15/201549.7049.9349.3049.511,010,213
4/14/201550.2250.2949.5849.711,230,926
4/13/201550.4750.6750.2750.32744,130
4/10/201550.1150.5949.9750.58668,358
4/9/201549.8650.1649.5950.14420,212
4/8/201549.9750.4049.7649.92917,389
4/7/201550.6850.8850.0150.01517,495
4/6/201549.6250.6349.2150.58809,486
4/2/201550.4150.5749.9550.11760,651
4/1/201550.6450.9350.2650.46884,076
3/31/201550.6351.0150.3150.941,193,273
3/30/201549.8350.8149.7850.70619,143
3/27/201549.3849.7749.1949.70725,529
3/26/201549.0149.6948.9149.55999,491
3/25/201550.1150.2449.0749.162,018,074
3/24/201550.2150.4249.7650.17986,737
3/23/201550.4050.6250.0550.33862,484
3/20/201550.6150.8550.2550.441,393,795
3/19/201549.3550.6149.2650.411,280,970
3/18/201550.6350.7249.2049.521,747,684
3/17/201550.5551.0050.3350.94546,863
3/16/201550.6251.1850.6250.81562,540
3/13/201550.0650.3349.5050.25865,889
3/12/201549.4550.0349.4549.99792,541
3/11/201549.6049.7949.2449.341,001,244
3/10/201550.3150.3949.6449.64918,244
3/9/201550.2650.8550.0150.70619,147
3/6/201550.6651.1050.1250.19742,039
3/5/201551.0451.0450.4050.78635,775
3/4/201550.5151.1050.2451.02987,526
3/3/201550.9051.1350.2150.60646,853
3/2/201550.3750.9350.2950.92762,929
2/27/201550.5150.5750.0950.16724,642
2/26/201550.7651.0050.3150.64949,064
2/25/201550.6550.9650.5050.79581,671
2/24/201550.7851.2250.4150.65888,213
2/23/201550.9250.9450.4250.79711,921
2/20/201550.2550.9649.8250.94740,582
2/19/201549.6250.3949.6250.30886,853
2/18/201549.6850.2049.6249.91821,561
2/17/201549.5149.9349.2649.92854,304
2/13/201549.8449.9849.3449.48811,207
2/12/201549.2950.0049.2249.75819,228
2/11/201548.5349.3748.4149.18985,661
2/10/201548.7149.0548.0748.55888,421
2/9/201549.0049.1348.3848.49822,142
2/6/201548.6349.2448.4149.241,277,275
2/5/201547.7848.9147.6948.30841,806
2/4/201546.9247.8746.7347.601,124,044
2/3/201546.9847.2746.7647.051,026,472
2/2/201545.6146.8545.6146.811,346,522
1/30/201545.1245.9944.9145.601,435,493
1/29/201545.2745.8744.8245.171,502,594
1/28/201546.0846.3244.9345.041,131,358
1/27/201546.1646.5445.8946.08738,488
1/26/201546.4646.7246.1346.57906,477
1/23/201546.4646.7846.2046.56823,892
1/22/201545.6946.6445.3846.541,202,862
1/21/201545.7446.1845.3845.70818,275
1/20/201546.6046.7745.6845.951,265,721
1/16/201545.7346.3945.5446.292,202,546
1/15/201545.6746.2045.2145.761,224,063
1/14/201546.1546.6345.1045.661,408,961
1/13/201547.5548.0446.3546.711,773,827
1/12/201548.3948.4947.2547.351,388,196
1/9/201549.2149.3948.3248.50714,520
1/8/201548.4949.3348.4449.011,205,573
1/7/201547.8948.2847.3248.26991,107
1/6/201547.7647.9847.1647.581,034,698
1/5/201547.6247.9147.2647.61956,080
1/2/201548.2248.4147.4247.86596,409
12/31/201448.8848.8847.9547.96440,950
12/30/201448.8248.8448.4748.63358,022
12/29/201448.6849.0648.4448.85423,373
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center