$40.88 -0.42 (%) NASDAQ OMX Group Inc - NASDAQ

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center