NASDAQ Composite (NQ: COMP)
4,095.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:16 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2001 1984 1989 1950 1950 14,148,400 -36.86(-1.85%)
Dec 28, 2001 1986 2003 1982 1987 13,282,900 +10.84(+0.55%)
Dec 27, 2001 1967 1983 1962 1976 12,410,600 +15.72(+0.80%)
Dec 26, 2001 1949 1984 1949 1961 11,273,500 +16.22(+0.83%)
Dec 24, 2001 1947 1954 1942 1944 5,643,800 -1.35(-0.07%)
Dec 21, 2001 1942 1954 1932 1946 23,596,700 +27.29(+1.42%)
Dec 20, 2001 1969 1972 1918 1919 20,431,100 -64.35(-3.25%)
Dec 19, 2001 1982 2008 1971 1983 19,198,500 -21.87(-1.09%)
Dec 18, 2001 1998 2011 1990 2005 18,520,200 +17.31(+0.87%)
Dec 17, 2001 1951 1994 1951 1987 18,409,200 +34.28(+1.76%)
Dec 14, 2001 1945 1966 1935 1953 19,000,200 +6.66(+0.34%)
Dec 13, 2001 1980 1986 1945 1947 20,958,200 -64.87(-3.23%)
Dec 12, 2001 2007 2023 1976 2011 18,952,900 +9.45(+0.47%)
Dec 11, 2001 2010 2033 1995 2002 19,652,000 +9.81(+0.49%)
Dec 10, 2001 2008 2037 1990 1992 16,794,800 -29.14(-1.44%)
Dec 07, 2001 2044 2047 2002 2021 19,167,200 -33.01(-1.61%)
Dec 06, 2001 2045 2066 2038 2054 22,124,700 +7.43(+0.36%)
Dec 05, 2001 1980 2057 1980 2047 27,775,000 +83.74(+4.27%)
Dec 04, 2001 1918 1963 1914 1963 19,086,300 +58.20(+3.06%)
Dec 03, 2001 1915 1925 1899 1905 14,967,600 -25.68(-1.33%)
Nov 30, 2001 1929 1942 1917 1931 18,318,500 -2.68(-0.14%)
Nov 29, 2001 1899 1933 1889 1933 19,571,200 +45.29(+2.40%)
Nov 28, 2001 1922 1942 1888 1888 19,051,500 -48.00(-2.48%)
Nov 27, 2001 1932 1965 1903 1936 21,374,200 -5.26(-0.27%)
Nov 26, 2001 1915 1941 1907 1941 17,341,300 +38.03(+2.00%)
Nov 23, 2001 1879 1906 1874 1903 5,698,200 +28.15(+1.50%)
Nov 21, 2001 1874 1884 1854 1875 15,775,900 -5.46(-0.29%)
Nov 20, 2001 1926 1930 1878 1881 19,885,800 -53.91(-2.79%)
Nov 19, 2001 1912 1935 1905 1934 19,249,000 +35.84(+1.89%)
Nov 16, 2001 1903 1908 1883 1899 17,141,400 -1.99(-0.10%)
Nov 15, 2001 1891 1922 1883 1901 20,255,500 -2.62(-0.14%)
Nov 14, 2001 1910 1922 1875 1903 21,755,900 +11.08(+0.59%)
Nov 13, 2001 1871 1894 1867 1892 21,890,000 +51.98(+2.82%)
Nov 12, 2001 1826 1848 1782 1840 15,944,700 +11.65(+0.64%)
Nov 09, 2001 1825 1838 1809 1828 15,243,600 +0.71(+0.04%)
Nov 08, 2001 1856 1888 1817 1828 23,007,200 -9.76(-0.53%)
Nov 07, 2001 1821 1868 1820 1838 20,658,100 +2.45(+0.13%)
Nov 06, 2001 1787 1835 1778 1835 19,455,100 +41.43(+2.31%)
Nov 05, 2001 1768 1802 1768 1794 17,342,500 +47.92(+2.74%)
Nov 02, 2001 1741 1760 1727 1746 16,438,600 -0.57(-0.03%)
Nov 01, 2001 1706 1747 1684 1746 17,849,100 +56.10(+3.32%)
Oct 31, 2001 1690 1722 1678 1690 18,976,100 +22.79(+1.37%)
Oct 30, 2001 1682 1687 1646 1667 17,785,600 -32.11(-1.89%)
Oct 29, 2001 1763 1768 1699 1700 16,591,700 -69.44(-3.93%)
Oct 26, 2001 1764 1793 1763 1769 19,992,000 -6.51(-0.37%)
Oct 25, 2001 1708 1776 1684 1775 22,596,200 +43.93(+2.54%)
Oct 24, 2001 1708 1736 1698 1732 18,950,000 +27.10(+1.59%)
Oct 23, 2001 1721 1739 1695 1704 18,394,900 -3.64(-0.21%)
Oct 22, 2001 1666 1708 1660 1708 15,308,300 +36.77(+2.20%)
Oct 19, 2001 1644 1675 1628 1671 15,911,100 +18.59(+1.12%)
Oct 18, 2001 1649 1668 1635 1653 17,938,700 +6.38(+0.39%)
Oct 17, 2001 1753 1754 1646 1646 22,924,100 -75.73(-4.40%)
Oct 16, 2001 1705 1723 1691 1722 18,433,100 +25.76(+1.52%)
Oct 15, 2001 1684 1698 1664 1696 15,862,100 -7.09(-0.42%)
Oct 12, 2001 1690 1707 1651 1703 21,859,700 +1.93(+0.11%)
Oct 11, 2001 1650 1701 1650 1701 25,329,400 +75.21(+4.62%)
Oct 10, 2001 1564 1627 1559 1626 18,575,100 +56.07(+3.57%)
Oct 09, 2001 1604 1607 1566 1570 15,274,300 -35.76(-2.23%)
Oct 08, 2001 1583 1621 1575 1606 14,175,200 +0.65(+0.04%)
Oct 05, 2001 1586 1609 1549 1605 18,363,800 +7.99(+0.50%)
Oct 04, 2001 1603 1642 1581 1597 25,585,800 +16.50(+1.04%)
Oct 03, 2001 1479 1595 1473 1581 27,133,000 +88.48(+5.93%)
Oct 02, 2001 1479 1504 1473 1492 17,847,300 +11.87(+0.80%)
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