$50.60 -0.58 (%) NASDAQ OMX Group Inc - NASDAQ

Jul. 28, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDAQ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 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!