Wednesday, February 10, 2010, 8:48am EST - Canadian Markets open in 42 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

NYSE Euronext, Inc. (NYX)

 On Feb 9: 23.65 USD   0.00 (0.00%)  
MORE ON NYX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 23.70 24.33 23.17 23.65 6,223,100 23.65
8-Feb-10 23.10 23.44 22.50 22.50 2,562,200 22.50
5-Feb-10 22.85 23.13 22.30 23.02 3,399,000 23.02
4-Feb-10 23.69 23.69 22.93 22.94 3,428,500 22.94
3-Feb-10 23.96 24.04 23.77 23.85 1,369,900 23.85
2-Feb-10 23.69 24.14 23.46 24.06 3,214,200 24.06
1-Feb-10 23.53 23.64 23.30 23.46 2,368,100 23.46
29-Jan-10 23.61 23.75 23.33 23.41 4,188,600 23.41
28-Jan-10 24.09 24.12 23.29 23.47 2,403,300 23.47
27-Jan-10 23.58 24.04 23.27 24.00 3,253,800 24.00
26-Jan-10 23.59 24.21 23.54 23.65 3,519,900 23.65
25-Jan-10 23.85 24.15 23.28 24.00 4,053,400 24.00
22-Jan-10 24.50 24.62 23.59 23.62 5,459,000 23.62
21-Jan-10 25.75 25.82 24.60 24.63 4,874,700 24.63
20-Jan-10 25.71 25.85 25.42 25.62 2,472,300 25.62
19-Jan-10 25.85 26.08 25.68 26.01 1,975,900 26.01
15-Jan-10 26.26 26.31 25.81 25.94 2,076,100 25.94
14-Jan-10 26.40 26.54 26.10 26.40 1,370,800 26.40
13-Jan-10 26.32 26.62 26.06 26.51 2,122,100 26.51
12-Jan-10 26.02 26.75 25.86 26.19 2,275,400 26.19
11-Jan-10 26.40 26.58 26.18 26.47 2,584,600 26.47
8-Jan-10 26.10 26.34 25.96 26.22 2,500,500 26.22
7-Jan-10 25.85 26.40 25.72 26.13 3,647,300 26.13
6-Jan-10 25.50 25.94 25.41 25.90 2,386,900 25.90
5-Jan-10 25.76 25.76 25.35 25.59 2,495,900 25.59
4-Jan-10 25.70 25.87 25.41 25.73 2,565,100 25.73
31-Dec-09 25.57 25.72 25.27 25.30 1,686,200 25.30
30-Dec-09 25.63 25.68 25.41 25.60 1,059,100 25.60
29-Dec-09 25.83 25.97 25.67 25.69 1,263,500 25.69
28-Dec-09 25.92 26.09 25.71 25.81 1,353,500 25.81
24-Dec-09 25.84 25.99 25.68 25.99 600,800 25.99
23-Dec-09 25.50 25.95 25.39 25.87 1,911,100 25.87
22-Dec-09 25.18 25.59 25.18 25.58 1,762,800 25.58
21-Dec-09 25.50 25.50 25.15 25.29 2,140,300 25.29
18-Dec-09 25.27 25.46 24.95 25.44 3,764,600 25.44
17-Dec-09 25.52 25.74 25.33 25.40 1,905,900 25.40
16-Dec-09 25.61 26.00 25.61 25.76 2,179,300 25.76
15-Dec-09 25.68 25.96 25.48 25.51 2,121,000 25.51
14-Dec-09 25.79 25.90 25.65 25.85 2,304,200 25.85
11-Dec-09 25.40 25.93 25.30 25.70 3,228,400 25.70
11-Dec-09 $ 0.30 Cash Dividend
10-Dec-09 25.20 25.52 25.04 25.44 4,033,500 25.14
9-Dec-09 24.72 25.25 24.58 25.09 3,851,100 24.79
8-Dec-09 24.50 24.58 24.27 24.39 2,832,400 24.10
7-Dec-09 24.79 24.85 24.38 24.58 2,606,600 24.29
4-Dec-09 25.29 25.29 24.39 24.85 3,255,400 24.56
3-Dec-09 25.23 25.29 24.73 24.80 2,583,500 24.51
2-Dec-09 25.19 25.40 24.90 25.04 3,368,200 24.74
1-Dec-09 25.40 25.55 24.99 25.28 2,841,100 24.98
30-Nov-09 25.22 25.38 24.79 25.28 4,075,800 24.98
27-Nov-09 25.08 25.45 25.00 25.24 2,568,800 24.94
25-Nov-09 25.91 25.97 25.57 25.78 1,960,000 25.48
24-Nov-09 25.96 26.06 25.67 25.88 2,041,200 25.57
23-Nov-09 26.02 26.39 25.90 26.06 2,964,500 25.75
20-Nov-09 25.84 25.93 25.47 25.76 3,037,400 25.46
19-Nov-09 26.17 26.26 25.80 26.07 3,070,800 25.76
18-Nov-09 26.40 26.50 26.06 26.27 2,605,100 25.96
17-Nov-09 26.53 26.55 25.93 26.48 4,074,300 26.17
16-Nov-09 26.91 27.05 26.45 26.57 3,229,900 26.26
13-Nov-09 27.02 27.02 26.33 26.71 2,887,300 26.40
12-Nov-09 27.11 27.38 26.87 26.94 1,852,000 26.62
11-Nov-09 27.29 27.55 27.05 27.30 2,386,800 26.98
10-Nov-09 27.68 27.68 26.93 26.97 2,552,700 26.65
9-Nov-09 27.24 27.89 27.23 27.80 3,284,100 27.47
6-Nov-09 25.92 27.18 25.88 26.87 3,326,200 26.55
5-Nov-09 25.75 26.22 25.67 26.17 2,197,000 25.86
4-Nov-09 25.96 26.25 25.51 25.55 2,436,600 25.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices