|
Closing price on 11/19/2013
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
500 |
| Split-adjusted Price |
3.48 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2013
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
500
|
|
|
11/18/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
0
|
|
|
11/15/2013
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
1,000
|
|
|
11/14/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.08
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.08
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.08
|
0
|
|
|
11/11/2013
|
+0.70 / +7.61%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
3.08
|
200
|
|
|
11/8/2013
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.86
|
200
|
|
|
11/7/2013
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.61
|
100
|
|
|
11/6/2013
|
+0.70 / +10.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.54
|
2.39
|
500
|
|
|
11/5/2013
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.18
|
100
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
3,500
|
|
|
10/28/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
2,100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
10/24/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
1,000
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
3,000
|
|
|
10/22/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
8,000
|
|
|
10/21/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
100
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
0
|
|
|
10/17/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
4,000
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
3,000
|
|
|
10/15/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
500
|
|
|
10/14/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.96
|
2,000
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
0
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
0
|
|
|
10/9/2013
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
4,400
|
|
|