NDAQ

Historical Stock Prices

$43.47
*  
0.33
0.75%
Get NDAQ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NDAQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 43.89 44.06 43.46 43.47 822,936
08/28/2014 43.47 43.92 43.2801 43.8 804,720
08/27/2014 43.63 43.78 43.33 43.715 858,503
08/26/2014 43.51 43.79 43.33 43.62 714,104
08/25/2014 42.99 43.57 42.76 43.46 864,698
08/22/2014 42.65 42.89 42.57 42.77 613,386
08/21/2014 42.65 42.91 42.49 42.75 577,353
08/20/2014 42.44 42.9 42.31 42.73 831,309
08/19/2014 42.31 42.53 42.29 42.49 601,021
08/18/2014 42.32 42.71 42.21 42.35 455,891
08/15/2014 42.32 42.41 41.71 42.12 686,469
08/14/2014 42.11 42.292 41.9966 42.23 682,948
08/13/2014 40.91 42.14 40.91 42.04 858,414
08/12/2014 41.81 42.12 41.36 41.58 802,046
08/11/2014 41.8 42.1 41.77 41.97 752,418
08/08/2014 41.66 41.67 41.175 41.63 1,022,186
08/07/2014 41.88 42.18 41.02 41.48 1,215,757
08/06/2014 41.66 42.16 41.61 41.72 1,484,628
08/05/2014 42.01 42.31 41.67 41.68 1,405,658
08/04/2014 41.97 42.39 41.66 42.27 1,163,425
08/01/2014 42.2 42.37 41.54 41.97 1,489,200
07/31/2014 42.58 42.73 42.063 42.19 1,221,081
07/30/2014 43.05 43.06 42.61 42.9 1,416,845
07/29/2014 42.7 43.255 42.7 42.85 1,748,409
07/28/2014 42.36 42.905 42.19 42.84 996,321
07/25/2014 42.18 42.5 42 42.36 1,437,306
07/24/2014 41.34 42.58 41.34 42.22 2,098,697
07/23/2014 41.42 41.63 41.14 41.15 1,897,075
07/22/2014 41.1 41.615 41.06 41.45 1,290,025
07/21/2014 40.91 41.22 40.6 41.06 1,793,475
07/18/2014 40.74 41.64 40.51 40.99 2,459,034
07/17/2014 40.16 40.73 40.14 40.61 914,942
07/16/2014 39.95 40.36 39.95 40.3 573,576
07/15/2014 40.27 40.46 39.95 40.03 1,621,831
07/14/2014 39.62 40.35 39.53 40.24 1,385,934
07/11/2014 38.54 39.17 38.41 39.11 763,578
07/10/2014 38.72 38.85 38.31 38.6 1,159,151
07/09/2014 38.96 39.2 38.87 39.12 829,235
07/08/2014 39.62 39.7 38.82 38.92 1,342,662
07/07/2014 39.82 39.92 39.47 39.71 1,455,045
07/03/2014 39.68 40 39.48 39.94 945,705
07/02/2014 39.23 39.7 39.02 39.65 1,527,694
07/01/2014 38.8 39.47 38.532 39.33 1,934,630
06/30/2014 38.12 38.75 37.8519 38.62 1,583,777
06/27/2014 38 38.45 37.87 38.24 1,449,966
06/26/2014 37.42 38.19 37.31 38.02 1,476,469
06/25/2014 37.66 38.4673 37.52 37.54 1,479,191
06/24/2014 38.55 38.68 37.65 37.72 1,612,594
06/23/2014 37.79 39.24 37.79 38.87 2,542,834
06/20/2014 37.55 37.78 37.41 37.78 1,291,105
06/19/2014 37.87 37.93 37.36 37.53 982,074
06/18/2014 37.3 37.92 37.15 37.89 1,202,433
06/17/2014 36.51 37.29 36.495 37.25 907,671
06/16/2014 36.74 36.78 36.35 36.55 1,124,114
06/13/2014 36.75 37.05 36.64 36.73 1,092,606
06/12/2014 36.54 37.275 36.24 36.8 1,378,597
06/11/2014 36.89 36.89 36.42 36.47 1,167,906
06/10/2014 37.64 37.69 37.04 37.14 791,674
06/09/2014 37.58 37.86 37.38 37.72 999,439
06/06/2014 37.95 38.24 37.54 37.61 1,276,181
06/05/2014 37.92 38.18 36.89 37.7 3,333,704
06/04/2014 38.02 38.21 37.765 38.16 1,011,732
06/03/2014 37.61 38.175 37.61 38.05 1,218,785
06/02/2014 37.95 38.07 37.63 37.77 875,853
05/30/2014 37.49 38.16 37.45 37.9 1,362,986
05/29/2014 37.5 37.77 37.22 37.71 1,025,957
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?