NASDAQ Composite (NQ: COMP)
4,712.97 USD  +11.10 (+0.24%)
Official Closing Price  /  Updated: 5:16 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2000 2553 2577 2457 2471 25,317,600 -87.24(-3.41%)
Dec 28, 2000 2518 2572 2515 2558 21,921,300 +18.41(+0.72%)
Dec 27, 2000 2471 2540 2450 2539 20,026,500 +45.83(+1.84%)
Dec 26, 2000 2518 2549 2436 2494 15,587,000 -23.50(-0.93%)
Dec 22, 2000 2398 2518 2398 2517 22,354,100 +176.90(+7.56%)
Dec 21, 2000 2310 2424 2288 2340 26,869,700 +7.34(+0.31%)
Dec 20, 2000 2411 2433 2313 2333 28,551,500 -178.93(-7.12%)
Dec 19, 2000 2617 2697 2510 2512 23,172,000 -112.81(-4.30%)
Dec 18, 2000 2699 2726 2597 2625 20,659,900 -28.75(-1.08%)
Dec 15, 2000 2689 2698 2596 2653 27,706,900 -75.24(-2.76%)
Dec 14, 2000 2820 2847 2727 2729 17,706,400 -94.26(-3.34%)
Dec 13, 2000 2997 3002 2814 2823 20,422,500 -109.00(-3.72%)
Dec 12, 2000 2994 3003 2931 2932 19,190,300 -83.33(-2.76%)
Dec 11, 2000 2937 3029 2901 3015 24,477,600 +97.67(+3.35%)
Dec 08, 2000 2858 2930 2845 2917 23,286,500 +164.77(+5.99%)
Dec 07, 2000 2748 2795 2708 2753 17,568,100 -43.84(-1.57%)
Dec 06, 2000 2879 2916 2781 2796 23,082,800 -93.30(-3.23%)
Dec 05, 2000 2703 2890 2694 2890 24,746,700 +274.05(+10.48%)
Dec 04, 2000 2663 2671 2567 2616 18,604,800 -29.54(-1.12%)
Dec 01, 2000 2644 2749 2604 2645 22,219,700 +47.36(+1.82%)
Nov 30, 2000 2599 2642 2523 2598 27,362,700 -109.00(-4.03%)
Nov 29, 2000 2748 2770 2643 2707 20,557,200 -28.05(-1.03%)
Nov 28, 2000 2874 2891 2734 2735 19,199,700 -145.51(-5.05%)
Nov 27, 2000 2980 2999 2875 2880 17,065,700 -23.89(-0.82%)
Nov 24, 2000 2823 2904 2821 2904 7,816,000 +149.04(+5.41%)
Nov 22, 2000 2828 2873 2754 2755 18,851,300 -116.11(-4.04%)
Nov 21, 2000 2892 2922 2845 2871 17,493,800 -4.19(-0.15%)
Nov 20, 2000 2943 2950 2860 2876 17,162,900 -151.55(-5.01%)
Nov 17, 2000 3044 3091 2967 3027 17,608,500 -4.69(-0.15%)
Nov 16, 2000 3122 3176 3032 3032 15,237,100 -133.61(-4.22%)
Nov 15, 2000 3138 3209 3105 3165 17,059,400 +27.22(+0.87%)
Nov 14, 2000 3070 3145 3060 3138 17,853,100 +171.55(+5.78%)
Nov 13, 2000 2956 3063 2859 2967 20,483,300 -62.27(-2.06%)
Nov 10, 2000 3122 3141 3029 3029 17,799,300 -171.36(-5.35%)
Nov 09, 2000 3175 3230 3087 3200 19,427,700 -31.35(-0.97%)
Nov 08, 2000 3426 3429 3231 3232 16,780,000 -184.09(-5.39%)
Nov 07, 2000 3399 3435 3360 3416 17,001,200 -0.42(-0.01%)
Nov 06, 2000 3469 3480 3413 3416 16,085,200 -35.37(-1.02%)
Nov 03, 2000 3447 3469 3402 3452 18,462,000 +22.56(+0.66%)
Nov 02, 2000 3387 3433 3370 3429 22,269,200 +95.63(+2.87%)
Nov 01, 2000 3317 3397 3289 3333 20,243,800 -36.24(-1.08%)
Oct 31, 2000 3223 3379 3223 3370 21,464,200 +178.23(+5.58%)
Oct 30, 2000 3244 3280 3149 3191 17,414,400 -86.96(-2.65%)
Oct 27, 2000 3321 3362 3232 3278 19,633,900 +6.18(+0.19%)
Oct 26, 2000 3245 3286 3081 3272 22,924,900 +42.61(+1.32%)
Oct 25, 2000 3347 3376 3211 3230 21,709,300 -190.22(-5.56%)
Oct 24, 2000 3495 3527 3401 3420 18,808,600 -48.90(-1.41%)
Oct 23, 2000 3483 3524 3432 3469 16,901,100 -14.45(-0.41%)
Oct 20, 2000 3403 3535 3402 3483 21,714,900 +64.54(+1.89%)
Oct 19, 2000 3330 3423 3315 3419 23,434,700 +247.04(+7.79%)
Oct 18, 2000 3107 3258 3026 3172 25,199,200 -42.40(-1.32%)
Oct 17, 2000 3335 3349 3174 3214 19,367,900 -76.32(-2.32%)
Oct 16, 2000 3315 3340 3262 3290 17,886,000 -26.49(-0.80%)
Oct 13, 2000 3055 3317 3055 3317 20,707,500 +242.09(+7.87%)
Oct 12, 2000 3241 3249 3071 3075 21,286,600 -93.81(-2.96%)
Oct 11, 2000 3152 3258 3104 3168 23,404,500 -72.05(-2.22%)
Oct 10, 2000 3327 3383 3229 3241 18,744,300 -115.02(-3.43%)
Oct 09, 2000 3352 3377 3233 3356 14,377,700 -5.45(-0.16%)
Oct 06, 2000 3478 3506 3315 3361 18,706,900 -111.09(-3.20%)
Oct 05, 2000 3500 3549 3460 3472 18,729,600 -51.00(-1.45%)
Oct 04, 2000 3441 3532 3383 3523 21,293,300 +67.27(+1.95%)
Oct 03, 2000 3625 3639 3455 3456 19,588,400 -113.07(-3.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here