$51.30 +1.61 (%) NASDAQ OMX Group Inc - NASDAQ

Aug. 27, 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
8/27/201550.2451.3150.2451.301,794,557
8/26/201550.1350.4948.2049.695,779,977
8/25/201550.8851.1148.8448.843,335,563
8/24/201549.0851.4747.9549.642,454,326
8/21/201552.6553.0551.3751.554,102,027
8/20/201553.4653.7253.0653.061,251,345
8/19/201554.0654.2653.5854.031,413,508
8/18/201554.2854.6854.0654.31876,003
8/17/201554.0554.4053.5554.17943,299
8/14/201553.6354.3553.4554.26845,843
8/13/201553.0853.9852.9453.63813,651
8/12/201552.7653.1652.0153.04821,766
8/11/201553.3253.5152.9453.31836,176
8/10/201553.3453.9553.0953.55892,473
8/7/201552.5353.0052.4652.931,011,574
8/6/201552.7253.5052.3552.781,508,677
8/5/201551.5852.5551.4552.471,328,740
8/4/201551.1051.6050.9351.382,275,125
8/3/201550.6951.0350.6950.99923,968
7/31/201551.5851.6350.7951.031,054,504
7/30/201550.8951.1950.7350.991,112,787
7/29/201550.5851.2348.7750.99762,233
7/28/201551.3151.6750.4650.641,388,498
7/27/201551.7651.9051.0851.17940,780
7/24/201551.6552.4251.6251.89664,235
7/23/201550.8952.2250.8651.53731,859
7/22/201550.9751.7850.9751.73912,177
7/21/201551.7551.8151.0851.21738,768
7/20/201551.7952.0151.6351.75471,363
7/17/201551.7251.9051.4751.84520,188
7/16/201551.5651.8751.4051.87681,832
7/15/201551.0651.4050.8151.23630,632
7/14/201550.6751.2950.5251.16529,698
7/13/201550.9751.1850.6750.68778,064
7/10/201550.1750.6449.5450.481,013,822
7/9/201548.6449.8548.5049.221,444,673
7/8/201548.5748.6247.8647.861,763,347
7/7/201548.6948.8947.8148.841,317,168
7/6/201549.0849.2048.4448.761,195,980
7/2/201549.0849.2048.6949.131,121,645
7/1/201548.8049.0848.3048.711,171,851
6/30/201548.8749.2148.6348.81821,874
6/29/201549.3149.5148.5348.55780,855
6/26/201550.0250.1749.6549.70746,222
6/25/201549.8850.3449.8049.96762,296
6/24/201550.4850.6349.7349.74750,842
6/23/201550.7850.8650.4750.54486,825
6/22/201550.6351.0050.4550.62544,579
6/19/201550.8951.1750.2250.391,241,320
6/18/201551.3751.5951.1451.28804,524
6/17/201550.6051.3650.5151.05980,889
6/16/201550.3050.7050.1950.59621,117
6/15/201550.4450.5649.9350.34587,915
6/12/201551.0451.1650.6750.74544,796
6/11/201550.9651.2850.8651.09583,621
6/10/201550.1750.9650.1750.761,001,246
6/9/201550.1550.3649.6950.14962,607
6/8/201550.5850.5849.5150.031,541,885
6/5/201551.3151.6150.4350.531,457,079
6/4/201551.7651.9451.0351.33672,383
6/3/201551.8252.3451.6851.95676,917
6/2/201551.5351.6251.1951.60724,126
6/1/201552.0552.1651.4551.491,287,087
5/29/201552.2952.4351.7451.751,060,276
5/28/201551.7352.4551.6752.34497,750
5/27/201551.9952.2551.6952.06755,199
5/26/201552.5052.5751.8751.93995,548
5/22/201552.1452.9452.1152.62837,499
5/21/201551.7252.4151.6552.27822,205
5/20/201552.2052.2351.6351.83770,558
5/19/201552.3852.4252.0052.27840,946
5/18/201551.2351.8451.2051.78552,534
5/15/201551.6251.7751.1051.19808,614
5/14/201551.0851.4850.8351.45541,906
5/13/201550.4950.9350.3050.75572,811
5/12/201550.6650.8750.2850.50770,866
5/11/201550.6351.1650.3950.81951,084
5/8/201550.2850.7950.2150.55995,695
5/7/201548.9349.9248.9149.89751,245
5/6/201549.4349.9948.7448.971,056,513
5/5/201549.5449.9349.2149.431,028,769
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!