NASDAQ Composite (NQ: COMP)
4,473.70 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:16 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 1337 1345 1327 1336 11,667,700 -4.03(-0.30%)
Dec 30, 2002 1349 1353 1330 1340 10,765,800 -8.77(-0.65%)
Dec 27, 2002 1364 1369 1347 1348 8,049,600 -19.58(-1.43%)
Dec 26, 2002 1375 1393 1364 1368 8,123,100 -4.58(-0.33%)
Dec 24, 2002 1376 1383 1372 1372 5,238,800 -9.22(-0.67%)
Dec 23, 2002 1360 1384 1358 1382 11,930,600 +18.64(+1.37%)
Dec 20, 2002 1364 1371 1359 1363 19,921,200 +8.95(+0.66%)
Dec 19, 2002 1359 1385 1346 1354 16,545,400 -7.41(-0.54%)
Dec 18, 2002 1381 1381 1356 1362 15,296,000 -30.54(-2.19%)
Dec 17, 2002 1396 1408 1385 1392 13,367,500 -8.28(-0.59%)
Dec 16, 2002 1368 1400 1366 1400 14,062,100 +37.91(+2.78%)
Dec 13, 2002 1388 1388 1362 1362 13,714,100 -37.13(-2.65%)
Dec 12, 2002 1407 1412 1389 1400 14,082,200 +2.96(+0.21%)
Dec 11, 2002 1382 1407 1378 1397 14,238,800 +5.83(+0.42%)
Dec 10, 2002 1375 1398 1374 1391 14,702,500 +23.62(+1.73%)
Dec 09, 2002 1411 1411 1367 1367 14,968,200 -55.30(-3.89%)
Dec 06, 2002 1395 1430 1391 1422 15,298,000 +11.69(+0.83%)
Dec 05, 2002 1445 1446 1411 1411 14,623,400 -19.60(-1.37%)
Dec 04, 2002 1427 1444 1413 1430 18,860,700 -18.61(-1.28%)
Dec 03, 2002 1475 1475 1445 1449 16,515,100 -35.82(-2.41%)
Dec 02, 2002 1508 1521 1475 1485 19,255,500 +6.00(+0.41%)
Nov 29, 2002 1496 1497 1479 1479 8,418,100 -9.16(-0.62%)
Nov 27, 2002 1463 1491 1463 1488 17,345,000 +43.51(+3.01%)
Nov 26, 2002 1473 1479 1441 1444 19,276,700 -37.47(-2.53%)
Nov 25, 2002 1471 1487 1461 1482 19,524,000 +13.16(+0.90%)
Nov 22, 2002 1453 1475 1450 1469 19,601,600 +1.19(+0.08%)
Nov 21, 2002 1431 1469 1430 1468 24,417,300 +48.20(+3.40%)
Nov 20, 2002 1376 1420 1375 1419 17,713,700 +44.84(+3.26%)
Nov 19, 2002 1387 1395 1368 1375 16,203,300 -19.18(-1.38%)
Nov 18, 2002 1423 1425 1394 1394 17,663,000 -17.45(-1.24%)
Nov 15, 2002 1396 1414 1386 1411 17,008,900 -0.38(-0.03%)
Nov 14, 2002 1379 1412 1379 1412 17,562,100 +50.19(+3.69%)
Nov 13, 2002 1342 1372 1334 1361 19,013,800 +11.77(+0.87%)
Nov 12, 2002 1328 1368 1328 1350 15,596,500 +30.37(+2.30%)
Nov 11, 2002 1355 1355 1319 1319 12,674,200 -40.09(-2.95%)
Nov 08, 2002 1376 1390 1354 1359 16,034,600 -17.43(-1.27%)
Nov 07, 2002 1398 1400 1371 1377 17,588,200 -42.28(-2.98%)
Nov 06, 2002 1408 1419 1387 1419 21,894,200 +17.82(+1.27%)
Nov 05, 2002 1387 1401 1379 1401 17,047,800 +4.63(+0.33%)
Nov 04, 2002 1395 1420 1389 1397 23,724,800 +35.84(+2.63%)
Nov 01, 2002 1321 1361 1314 1361 18,428,700 +30.95(+2.33%)
Oct 31, 2002 1331 1348 1323 1330 17,616,800 +3.02(+0.23%)
Oct 30, 2002 1307 1335 1301 1327 16,755,300 +26.19(+2.01%)
Oct 29, 2002 1313 1319 1279 1301 15,984,100 -15.29(-1.16%)
Oct 28, 2002 1346 1346 1311 1316 16,361,900 -15.30(-1.15%)
Oct 25, 2002 1297 1331 1297 1331 14,700,400 +32.42(+2.50%)
Oct 24, 2002 1325 1331 1297 1299 19,440,600 -21.52(-1.63%)
Oct 23, 2002 1288 1320 1279 1320 15,983,200 +27.43(+2.12%)
Oct 22, 2002 1286 1308 1281 1293 17,233,400 -16.87(-1.29%)
Oct 21, 2002 1277 1313 1268 1310 15,729,700 +21.81(+1.69%)
Oct 18, 2002 1270 1288 1253 1288 16,659,700 +15.57(+1.22%)
Oct 17, 2002 1272 1283 1263 1272 18,227,400 +39.87(+3.24%)
Oct 16, 2002 1240 1254 1229 1232 15,852,200 -50.02(-3.90%)
Oct 15, 2002 1260 1283 1260 1282 20,096,400 +61.91(+5.07%)
Oct 14, 2002 1198 1222 1193 1221 12,042,400 +10.06(+0.83%)
Oct 11, 2002 1180 1220 1180 1210 19,153,900 +47.10(+4.05%)
Oct 10, 2002 1117 1166 1108 1163 18,379,400 +49.26(+4.42%)
Oct 09, 2002 1117 1136 1112 1114 17,557,300 -15.11(-1.34%)
Oct 08, 2002 1130 1144 1110 1129 18,369,900 +9.82(+0.88%)
Oct 07, 2002 1136 1146 1113 1119 14,098,500 -20.50(-1.80%)
Oct 04, 2002 1175 1176 1135 1140 15,870,300 -25.66(-2.20%)
Oct 03, 2002 1183 1198 1165 1166 16,473,200 -21.74(-1.83%)
Oct 02, 2002 1208 1223 1184 1187 17,637,000 -26.42(-2.18%)
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