Historical Prices for Nyse Group, Inc. (NYX)

Symbol:

Historical Data for NYSE Euronext Inc. (NYX)

After Hours: $ 25.90

0.04 (+0.15%)

Volume: 140.93 k

7:57 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	22.70	26.22	21.77	25.86	15,586,451	2.20	9.30%
10/9/08	29.56	29.96	22.55	23.66	11,405,311	-5.17	-17.93%
10/8/08	28.98	30.42	28.05	28.83	7,761,130	-0.68	-2.30%
10/7/08	32.07	33.00	29.30	29.51	5,616,125	-2.20	-6.94%
10/6/08	32.98	33.75	29.28	31.71	7,135,772	-2.20	-6.49%
10/3/08	38.78	39.40	33.86	33.91	5,175,183	-4.09	-10.76%
10/2/08	39.26	40.25	37.65	38.00	3,154,695	-2.37	-5.87%
10/1/08	38.89	40.70	38.00	40.37	4,569,906	1.19	3.04%
9/30/08	35.18	39.98	34.57	39.18	11,510,126	5.33	15.75%
9/29/08	37.99	39.10	32.26	33.85	12,750,466	-5.41	-13.78%
9/26/08	37.80	39.26	37.20	39.26	5,593,692	0.07	0.18%
9/25/08	38.40	39.35	37.90	39.19	2,689,976	1.24	3.27%
9/24/08	39.36	39.36	37.56	37.95	3,027,227	-0.61	-1.58%
9/23/08	39.35	41.62	38.56	38.56	3,151,201	-0.78	-1.98%
9/22/08	43.40	44.00	39.34	39.34	3,116,489	-5.16	-11.60%
9/19/08	44.10	45.98	41.54	44.50	7,371,725	3.50	8.54%
9/18/08	38.38	41.00	35.28	41.00	12,278,536	3.30	8.75%
9/17/08	37.43	39.00	36.38	37.70	13,661,160	-0.33	-0.87%
9/16/08	35.36	38.18	34.56	38.03	11,887,125	1.74	4.79%
9/15/08	36.65	39.11	36.28	36.29	7,775,469	-3.35	-8.45%
9/12/08	37.85	39.66	37.02	39.64	4,874,571	1.16	3.01%
9/11/08	36.75	38.54	36.35	38.48	5,480,437	0.24	0.63%
9/10/08	37.64	39.20	36.86	38.24	10,403,980	1.25	3.38%
9/9/08	41.01	41.45	36.99	36.99	9,140,629	-4.69	-11.25%
9/8/08	41.71	42.46	39.88	41.68	9,563,366	1.50	3.73%
9/5/08	38.82	40.25	38.72	40.18	5,391,132	0.92	2.34%
9/4/08	41.18	41.51	38.75	39.26	7,029,572	-2.51	-6.01%
9/3/08	40.61	42.02	40.00	41.77	5,252,805	1.37	3.39%
9/2/08	41.39	42.30	39.40	40.40	5,509,880	-0.19	-0.47%
8/29/08	40.07	40.81	39.70	40.59	3,849,727	-0.13	-0.32%
8/28/08	39.70	40.83	39.56	40.72	4,211,904	1.15	2.91%
8/27/08	38.29	39.59	38.10	39.57	3,746,953	1.31	3.42%
8/26/08	39.56	39.65	37.36	38.26	5,566,903	-1.15	-2.92%
8/25/08	40.44	40.67	39.36	39.41	3,960,409	-1.73	-4.21%
8/22/08	39.34	41.15	39.16	41.14	5,864,741	2.37	6.11%
8/21/08	39.38	39.51	38.00	38.77	6,270,562	-1.12	-2.81%
8/20/08	39.59	40.07	38.75	39.89	5,678,243	0.52	1.32%
8/19/08	40.49	41.01	39.08	39.37	5,355,508	-1.61	-3.93%
8/18/08	42.80	42.99	40.61	40.98	4,176,814	-1.68	-3.94%
8/15/08	43.32	44.15	42.02	42.66	4,151,504	-0.47	-1.09%
8/14/08	41.70	43.20	41.45	43.13	3,080,822	1.41	3.38%
8/13/08	41.86	42.31	41.03	41.72	3,923,936	-0.35	-0.83%
8/12/08	43.51	44.4399	41.61	42.07	4,140,801	-2.09	-4.73%
8/11/08	42.63	44.94	42.47	44.16	4,386,485	1.15	2.67%
8/8/08	40.85	43.25	40.51	43.01	4,416,064	2.18	5.34%
8/7/08	42.83	42.83	40.61	40.83	5,756,636	-2.55	-5.88%
8/6/08	41.78	43.84	41.14	43.38	5,692,796	1.71	4.10%
8/5/08	40.89	41.67	40.40	41.67	4,811,996	1.36	3.37%
8/4/08	40.96	41.20	40.10	40.31	5,177,223	-0.84	-2.04%
8/1/08	44.77	44.95	40.01	41.15	13,936,830	-6.09	-12.89%
7/31/08	47.63	48.54	46.76	47.24	3,764,058	-0.80	-1.67%
7/30/08	48.61	49.45	46.32	48.04	4,012,685	-0.07	-0.15%
7/29/08	44.73	48.11	44.71	48.11	4,298,521	3.33	7.44%
7/28/08	47.55	48.13	44.52	44.78	3,605,797	-2.42	-5.13%
7/25/08	46.92	47.94	45.80	47.20	3,466,986	0.67	1.44%
7/24/08	50.30	50.41	46.12	46.53	4,049,068	-3.77	-7.50%
7/23/08	47.72	51.18	46.59	50.30	7,718,876	2.39	4.99%
7/22/08	43.28	48.00	43.18	47.91	4,600,943	4.07	9.28%
7/21/08	45.28	45.85	43.45	43.84	3,540,681	-1.22	-2.71%
7/18/08	45.28	45.40	43.80	45.06	3,714,627	-0.08	-0.18%
7/17/08	45.35	46.61	43.50	45.14	6,610,644	0.73	1.64%
7/16/08	41.00	44.49	40.33	44.41	5,728,179	3.76	9.25%
7/15/08	40.12	42.63	38.59	40.65	7,968,805	-0.36	-0.88%
7/14/08	42.70	43.77	41.00	41.01	4,199,222	-1.32	-3.12%