NDAQ

Historical Stock Prices

$40.88
*  
0.42
1.02%
Get NDAQ Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 40.45 41.04 39.94 40.88 1,294,631
10/23/2014 41.33 41.635 41.01 41.3 1,142,876
10/22/2014 41.19 41.4 40.91 40.93 801,472
10/21/2014 40.86 41.21 40.68 41.19 1,072,359
10/20/2014 40.21 40.8 39.99 40.74 658,995
10/17/2014 40.09 40.54 39.73 40.16 1,179,328
10/16/2014 39.46 40.22 39.1 39.73 939,096
10/15/2014 39.19 40.01 38.43 39.8 1,587,356
10/14/2014 40.16 40.57 39.74 39.78 1,328,834
10/13/2014 41.23 41.55 39.92 39.98 1,527,441
10/10/2014 41.61 42.25 41.32 41.36 1,346,845
10/09/2014 42.03 42.15 41.49 41.52 975,497
10/08/2014 41.29 42.17 41.26 42.15 1,040,539
10/07/2014 41.85 41.9 41.22 41.22 1,414,271
10/06/2014 42.78 42.84 42.15 42.19 913,209
10/03/2014 42.31 42.86 42.3 42.74 882,901
10/02/2014 42.36 42.5 41.64 42.09 1,123,809
10/01/2014 42.43 42.43 41.8409 41.95 767,220
09/30/2014 42.43 42.68 42.3505 42.42 698,072
09/29/2014 42 42.43 41.936 42.35 1,112,773
09/26/2014 41.83 42.44 41.83 42.39 646,913
09/25/2014 42.78 42.914 41.93 42 1,086,067
09/24/2014 42.56 42.85 42.43 42.79 931,093
09/23/2014 43.26 43.43 42.56 42.57 736,033
09/22/2014 43.78 43.89 43.15 43.25 712,348
09/19/2014 43.83 44.13 43.745 43.9 1,712,410
09/18/2014 44.02 44.33 43.54 43.715 1,449,553
09/17/2014 44.04 44.04 43.76 43.86 1,508,967
09/16/2014 43.56 44.04 43.56 43.97 1,008,925
09/15/2014 43.77 43.94 43.47 43.66 742,678
09/12/2014 43.34 43.93 43.34 43.855 917,091
09/11/2014 43.05 43.4 42.81 43.325 722,591
09/10/2014 42.92 43.38 42.77 43.35 622,898
09/09/2014 43.16 43.33 42.87 42.95 777,576
09/08/2014 43.02 43.36 43 43.28 679,723
09/05/2014 43.12 43.22 42.83 43.12 660,634
09/04/2014 43.51 43.64 42.89 43.12 594,823
09/03/2014 43.72 43.87 43.2 43.38 842,103
09/02/2014 43.8 43.8 43.24 43.52 891,306
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
05/28/2014 37 37.51 36.91 37.38 1,070,823
05/27/2014 36.59 37.35 36.57 36.92 1,499,755
05/23/2014 36.45 36.53 36.18 36.45 708,117
05/22/2014 36.23 36.5242 36.1 36.36 727,573
05/21/2014 35.91 36.51 35.74 36.3 1,124,709
05/20/2014 36.27 36.48 35.71 35.75 1,087,957
05/19/2014 35.86 36.35 35.79 36.21 679,565
05/16/2014 36.13 36.31 35.77 36.06 1,455,560
05/15/2014 36.51 36.62 35.99 36.22 1,586,361
05/14/2014 36.56 36.94 36.41 36.53 1,502,103
05/13/2014 36.77 36.98 34.7 36.51 1,910,551
05/12/2014 36.67 37.06 36.64 36.83 924,168
05/09/2014 36.37 36.64 36.2 36.37 1,703,733
05/08/2014 36.84 37.27 36.5 36.56 1,160,860
05/07/2014 36.39 37.38 36.39 36.87 1,351,704
05/06/2014 36.65 36.65 36.18 36.3 1,537,094
05/05/2014 36.44 36.95 36.21 36.7 834,642
05/02/2014 36.93 37.36 36.83 36.85 929,678
05/01/2014 36.95 37.33 36.64 36.93 887,987
04/30/2014 36.63 37.14 36.39 36.9 1,615,868
04/29/2014 36.28 36.69 36.19 36.5 2,096,756
04/28/2014 36.25 36.44 35.83 36.3 1,644,586
04/25/2014 36.46 36.48 35.93 36.05 2,010,469
04/24/2014 34.86 37.02 34.86 36.27 2,240,533
04/23/2014 36.46 36.67 36.08 36.61 1,890,343
04/22/2014 36.02 36.82 35.83 36.62 2,859,918
04/21/2014 35.04 35.63 34.85 35.48 1,540,399
04/17/2014 34.81 35.45 34.51 35.01 1,672,989
04/16/2014 34.38 34.98 34.24 34.73 2,141,164
04/15/2014 34.36 34.52 33.49 34.13 2,976,635
04/14/2014 34.8 35.37 34.055 34.41 1,999,689
04/11/2014 34.81 35.23 34.04 34.77 3,862,609
04/10/2014 34.9 35.72 34.27 34.89 4,010,836
04/09/2014 33.89 34.96 33.68 34.88 3,826,212
04/08/2014 35.82 36.27 34.68 34.81 3,528,561
04/07/2014 36.3 36.4 35.64 35.79 4,080,291
04/04/2014 36.62 36.83 35 36.3 4,030,934
04/03/2014 37.1 37.33 36.09 36.44 2,462,986
04/02/2014 36.02 37.11 35.63 36.98 2,352,642
04/01/2014 37.31 37.31 35.51 35.78 5,836,374
03/31/2014 36.64 37.63 36.64 36.94 2,167,629
03/28/2014 37.24 37.66 36.58 36.72 1,971,828
03/27/2014 37.63 37.91 36.36 37.14 2,478,269
03/26/2014 38.31 38.47 37.56 37.6 1,524,682
03/25/2014 38.21 38.6 37.74 38.15 1,355,700
03/24/2014 37.82 38.16 37.46 38.09 2,142,319
03/21/2014 37.96 37.97 37.32 37.54 2,400,550
03/20/2014 37.43 37.68 37.29 37.49 2,241,518
03/19/2014 38.58 38.75 37.3 37.5 2,710,072
03/18/2014 39.43 39.73 38.13 38.5 2,942,102
03/17/2014 39.49 39.9 39.37 39.73 901,990
03/14/2014 38.79 39.41 38.52 39.33 1,840,949
03/13/2014 39.47 39.69 38.79 38.82 1,172,306
03/12/2014 39.35 39.54 38.83 39.4 1,094,281
03/11/2014 40.12 40.37 39.5 39.55 1,227,703
03/10/2014 40.67 40.89 40.21 40.27 1,107,233
03/07/2014 40.76 41.25 40.555 40.79 1,316,297
03/06/2014 39.97 40.95 39.92 40.7 1,245,380
03/05/2014 39.34 40.08 38.69 40.04 1,075,302
03/04/2014 39.55 39.9 39.08 39.82 1,557,117
03/03/2014 37.93 38.68 37.85 38.35 1,325,758
02/28/2014 38.5 39.06 38.26 38.39 1,133,415
02/27/2014 38.29 38.55 38.07 38.42 1,481,068
02/26/2014 39.04 39.3 38.305 38.35 1,713,134
02/25/2014 38.97 39.4025 38.68 39.07 1,021,911
02/24/2014 38.8 39.65 38.64 39.12 1,063,125
02/21/2014 39.43 39.74 38.89 38.93 1,621,634
02/20/2014 39.42 39.64 39.18 39.48 955,609
02/19/2014 39.2 39.79 38.99 39.57 1,907,657
02/18/2014 38.91 39.62 38.73 39.11 1,064,465
02/14/2014 38.6 38.77 38.32 38.72 593,734
02/13/2014 38.46 38.85 38.3 38.69 391,528
02/12/2014 38.34 38.73 38.1975 38.59 731,558
02/11/2014 37.51 38.53 37.51 38.37 1,066,087
02/10/2014 37.61 37.73 37.35 37.51 1,820,107
02/07/2014 38 38.08 37.46 37.54 1,918,742
02/06/2014 38.37 38.596 37.73 37.85 1,366,683
02/05/2014 37.3 38.3325 36.85 38.15 1,430,561
02/04/2014 37.1 38.17 36.37 37.79 1,938,439
02/03/2014 38.16 38.53 37.08 37.13 1,492,435
01/31/2014 37.9 38.65 37.51 38.15 1,513,973
01/30/2014 37.4 38.63 37.4 38.41 1,441,902
01/29/2014 37.42 37.76 37.06 37.2 1,492,962
01/28/2014 37.2 37.82 37.17 37.65 1,603,475
01/27/2014 37.83 38.08 37.185 37.32 1,003,149
01/24/2014 38.31 38.6025 37.58 37.6 1,302,364
01/23/2014 39.31 39.49 38.4399 38.7 1,219,935
01/22/2014 39.35 39.7499 39.21 39.5 998,325
01/21/2014 39.79 40.12 39.285 39.4 1,212,096
01/17/2014 39.95 40 39.43 39.72 1,042,750
01/16/2014 39.38 39.98 39.38 39.98 1,860,571
01/15/2014 39.89 39.91 39.08 39.52 1,066,547
01/14/2014 39.32 39.8 39.21 39.74 836,549
01/13/2014 39.72 40.27 38.91 39.15 1,072,741
01/10/2014 40.24 40.53 39.83 39.92 1,054,708
01/09/2014 40.48 40.74 40.15 40.24 833,217
01/08/2014 40.7 40.74 40.02 40.18 1,714,852
01/07/2014 40.11 40.37 39.8 40.07 917,291
01/06/2014 39.69 40.05 39.5 39.88 1,524,984
01/03/2014 39.29 39.98 39.29 39.78 1,222,295
01/02/2014 39.89 39.96 39.15 39.2 1,051,348
12/31/2013 39.96 40.15 39.6175 39.8 555,646
12/30/2013 39.81 39.97 39.61 39.83 615,843
12/27/2013 39.97 40.13 39.76 39.92 516,179
12/26/2013 40.12 40.23 39.819 39.98 514,542
12/24/2013 39.72 39.96 39.32 39.91 348,008
12/23/2013 39.37 39.85 39.36 39.76 879,348
12/20/2013 39.6 40.08 39.39 39.96 1,700,133
12/19/2013 39.45 39.58 39.23 39.46 860,942
12/18/2013 39.25 39.6 38.54 39.595 1,611,725
12/17/2013 38.72 39.33 38.72 39.31 1,048,836
12/16/2013 38.73 38.96 38.47 38.72 1,169,990
12/13/2013 38.96 38.97 38.55 38.55 969,691
12/12/2013 38.74 39.02 38.525 38.79 1,453,021
12/11/2013 38.78 39 38.62 38.71 1,139,141
12/10/2013 38.82 39.01 38.45 38.89 1,082,908
12/09/2013 39.01 39.12 38.71 38.91 1,202,446
12/06/2013 39.27 39.34 38.21 38.88 2,022,132
12/05/2013 39.58 39.88 38.82 38.86 1,653,072
12/04/2013 38.99 40.38 38.74 39.95 2,418,413
12/03/2013 39.22 39.51 38.7 39.03 1,139,711
12/02/2013 39.47 40.641 39.29 39.4 1,675,979
11/29/2013 38.79 39.67 38.593 39.29 866,859
11/27/2013 38.83 39.08 38.46 38.64 965,659
11/26/2013 39.26 39.42 38.78 38.79 980,424
11/25/2013 39.61 39.83 39.26 39.3 1,372,995
11/22/2013 39 39.68 38.92 39.61 1,575,114
11/21/2013 38.74 39 38.56 38.92 1,476,808
11/20/2013 38.15 38.66 38.02 38.48 1,728,741
11/19/2013 37 38.6 36.9 38.21 2,134,283
11/18/2013 37.17 37.62 36.87 37.6 1,400,613
11/15/2013 37.19 37.2 36.78 37.08 1,675,659
11/14/2013 36.34 37.23 36.09 37.2 1,595,977
11/13/2013 35.55 36.18 35.51 36.18 658,563
11/12/2013 35.9 36.251 35.66 35.85 749,149
11/11/2013 35.83 36.2 35.52 35.91 796,187
11/08/2013 35.25 36.01 35.13 35.93 965,087
11/07/2013 35.66 35.84 35.065 35.12 643,932
11/06/2013 35.45 35.67 35.36 35.5 597,007
11/05/2013 35.19 35.63 35.08 35.32 731,390
11/04/2013 35.48 35.51 35.2 35.46 579,316
11/01/2013 35.42 35.56 35.01 35.295 1,256,670
10/31/2013 35.54 35.71 35.354 35.43 1,165,938
10/30/2013 35.94 35.98 35.53 35.725 791,944
10/29/2013 35.79 36.04 35.66 36.01 1,371,524
10/28/2013 35.69 35.95 35.65 35.72 1,239,070
10/25/2013 35.53 36.03 35.47 35.7 1,109,185
10/24/2013 35.53 36.25 35.53 35.65 1,423,193
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?