NDAQ: Historical Prices for The NASDAQ OMX Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.51	19.90	19.28	19.51	4,250,700	19.51
20-Nov-09	19.28	19.28	18.90	18.97	2,865,400	18.97
19-Nov-09	19.21	19.38	19.01	19.30	3,489,000	19.30
18-Nov-09	18.81	19.24	18.74	19.21	2,285,600	19.21
17-Nov-09	19.03	19.07	18.68	18.92	3,201,600	18.92
16-Nov-09	18.94	19.23	18.81	19.05	3,498,500	19.05
13-Nov-09	19.17	19.29	18.63	18.92	3,022,000	18.92
12-Nov-09	19.42	19.55	18.95	19.17	4,429,400	19.17
11-Nov-09	18.64	18.82	18.39	18.73	3,106,400	18.73
10-Nov-09	18.60	18.63	18.27	18.39	1,896,000	18.39
9-Nov-09	18.60	18.76	18.52	18.70	1,751,000	18.70
6-Nov-09	17.86	18.46	17.85	18.46	2,937,000	18.46
5-Nov-09	18.11	18.55	17.81	18.07	3,702,200	18.07
4-Nov-09	18.43	18.58	18.13	18.20	3,209,000	18.20
3-Nov-09	17.85	18.33	17.83	18.28	2,730,300	18.28
2-Nov-09	17.92	18.31	17.63	18.03	3,638,500	18.03
30-Oct-09	18.81	18.89	18.00	18.06	2,914,400	18.06
29-Oct-09	18.67	19.04	18.35	18.96	3,895,600	18.96
28-Oct-09	19.14	19.14	18.17	18.25	5,041,800	18.25
27-Oct-09	19.41	19.47	18.57	18.61	2,950,200	18.61
26-Oct-09	19.99	20.09	19.14	19.24	3,307,600	19.24
23-Oct-09	20.22	20.27	19.74	19.85	2,361,400	19.85
22-Oct-09	19.97	20.19	19.84	19.99	2,284,400	19.99
21-Oct-09	20.41	20.89	20.00	20.00	3,778,700	20.00
20-Oct-09	19.90	20.75	19.83	20.58	5,189,600	20.58
19-Oct-09	19.71	20.13	19.59	19.87	2,944,400	19.87
16-Oct-09	20.13	20.22	19.69	19.71	4,126,800	19.71
15-Oct-09	20.51	20.62	20.13	20.41	3,712,200	20.41
14-Oct-09	20.44	20.94	20.33	20.79	3,291,400	20.79
13-Oct-09	20.36	20.50	20.19	20.25	3,401,500	20.25
12-Oct-09	20.46	20.57	20.24	20.45	1,121,800	20.45
9-Oct-09	20.41	20.51	20.15	20.40	1,767,600	20.40
8-Oct-09	20.22	20.55	20.16	20.34	1,612,400	20.34
7-Oct-09	20.18	20.37	20.00	20.21	1,943,500	20.21
6-Oct-09	20.63	20.80	20.13	20.32	2,223,700	20.32
5-Oct-09	20.00	20.47	19.85	20.43	2,739,500	20.43
2-Oct-09	20.15	20.34	19.62	19.75	2,806,100	19.75
1-Oct-09	20.86	21.02	20.17	20.18	2,938,800	20.18
30-Sep-09	21.36	21.55	20.65	21.05	2,802,700	21.05
29-Sep-09	21.86	22.04	21.31	21.34	2,785,700	21.34
28-Sep-09	21.43	21.88	21.29	21.86	2,669,700	21.86
25-Sep-09	21.43	21.62	21.11	21.29	1,797,000	21.29
24-Sep-09	22.05	22.24	21.49	21.66	2,195,700	21.66
23-Sep-09	22.01	22.45	21.87	21.94	2,872,800	21.94
22-Sep-09	22.38	22.54	22.07	22.43	2,232,600	22.43
21-Sep-09	22.55	22.59	21.96	22.03	1,956,900	22.03
18-Sep-09	22.75	22.98	22.48	22.62	2,494,500	22.62
17-Sep-09	21.91	22.99	21.91	22.57	3,227,400	22.57
16-Sep-09	21.32	22.33	21.32	22.25	4,052,800	22.25
15-Sep-09	21.07	21.53	20.80	21.49	4,787,100	21.49
14-Sep-09	20.86	20.88	20.57	20.83	1,864,000	20.83
11-Sep-09	21.00	21.07	20.77	20.87	1,522,900	20.87
10-Sep-09	20.74	21.05	20.55	21.00	1,643,200	21.00
9-Sep-09	20.80	20.98	20.69	20.83	3,107,900	20.83
8-Sep-09	21.00	21.11	20.67	20.85	2,380,900	20.85
4-Sep-09	21.07	21.08	20.73	20.82	2,133,500	20.82
3-Sep-09	21.21	21.40	20.87	21.09	1,846,400	21.09
2-Sep-09	20.95	21.32	20.90	21.05	3,088,200	21.05
1-Sep-09	21.90	22.10	21.06	21.09	3,209,400	21.09
31-Aug-09	21.07	22.02	21.05	21.95	3,622,200	21.95
28-Aug-09	21.19	21.40	20.94	21.34	1,886,000	21.34
27-Aug-09	21.08	21.20	20.91	21.09	2,028,500	21.09
26-Aug-09	21.13	21.15	20.76	21.10	2,146,600	21.10
25-Aug-09	20.96	21.22	20.73	21.13	2,179,100	21.13
24-Aug-09	21.01	21.28	20.61	20.67	2,208,200	20.67
21-Aug-09	20.81	20.92	20.50	20.84	2,430,000	20.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions