|
Closing price on 8/28/2013
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
600 |
| Split-adjusted Price |
1.87 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2013
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.87
|
600
|
|
|
8/27/2013
|
-0.30 / -4.92%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.65
|
1.80
|
200
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
1,600
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
0
|
|
|
8/22/2013
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.90
|
1,100
|
|
|
8/21/2013
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
100
|
|
|
8/20/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.14
|
0
|
|
|
8/19/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.14
|
0
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.14
|
0
|
|
|
8/15/2013
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.14
|
100
|
|
|
8/14/2013
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.55
|
2.24
|
1,400
|
|
|
8/13/2013
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.05
|
100
|
|
|
8/12/2013
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.87
|
6,900
|
|
|
8/9/2013
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.71
|
100
|
|
|
8/8/2013
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.87
|
100
|
|
|
8/7/2013
|
-0.60 / -8.45%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.41
|
2.02
|
10,300
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.60
|
2.21
|
18,100
|
|
|
8/5/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.21
|
0
|
|
|
8/2/2013
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.21
|
1,000
|
|
|
8/1/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
1,000
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
1,000
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
2.02
|
2,500
|
|
|
7/29/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
500
|
|
|
7/26/2013
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.44
|
2.05
|
14,000
|
|
|
7/25/2013
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.32
|
2.02
|
12,500
|
|
|
7/24/2013
|
-0.60 / -8.11%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
2.11
|
5,900
|
|
|
7/23/2013
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.30
|
200
|
|
|
7/22/2013
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.55
|
1,000
|
|
|
7/19/2013
|
-0.90 / -9.09%
|
9.50
|
9.90
|
9.00
|
9.00
|
9.19
|
2.80
|
3,100
|
|
|
7/18/2013
|
-1.00 / -9.17%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.76
|
3.08
|
2,100
|
|
|