NASDAQ Composite (NQ: COMP)
4,765.38 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 2011 2015 1997 2003 17,757,100 -6.51(-0.32%)
Dec 30, 2003 2004 2010 1998 2010 15,442,700 +3.40(+0.17%)
Dec 29, 2003 1977 2006 1977 2006 14,132,100 +33.34(+1.69%)
Dec 26, 2003 1970 1980 1970 1973 5,308,100 +3.91(+0.20%)
Dec 24, 2003 1970 1974 1965 1969 6,426,300 -5.55(-0.28%)
Dec 23, 2003 1954 1975 1952 1975 13,210,000 +18.98(+0.97%)
Dec 22, 2003 1946 1959 1942 1956 12,835,900 +4.78(+0.25%)
Dec 19, 2003 1963 1963 1940 1951 18,445,700 -5.16(-0.26%)
Dec 18, 2003 1925 1958 1925 1956 17,140,800 +34.85(+1.81%)
Dec 17, 2003 1922 1926 1910 1921 15,013,400 -2.96(-0.15%)
Dec 16, 2003 1918 1927 1902 1924 18,114,300 +6.03(+0.31%)
Dec 15, 2003 1979 1980 1918 1918 18,155,000 -30.74(-1.58%)
Dec 12, 2003 1947 1949 1931 1949 14,571,000 +6.68(+0.34%)
Dec 11, 2003 1904 1946 1904 1942 18,075,500 +37.67(+1.98%)
Dec 10, 2003 1912 1916 1887 1905 19,463,100 -3.67(-0.19%)
Dec 09, 2003 1956 1957 1907 1908 18,135,300 -40.53(-2.08%)
Dec 08, 2003 1937 1949 1927 1949 15,837,300 +11.03(+0.57%)
Dec 05, 2003 1949 1960 1936 1938 16,659,200 -30.98(-1.57%)
Dec 04, 2003 1967 1971 1943 1969 21,142,300 +8.55(+0.44%)
Dec 03, 2003 1989 2001 1960 1960 22,415,900 -19.82(-1.00%)
Dec 02, 2003 1987 1996 1978 1980 18,027,600 -9.75(-0.49%)
Dec 01, 2003 1973 1990 1969 1990 18,400,200 +29.56(+1.51%)
Nov 28, 2003 1950 1963 1950 1960 7,038,000 +6.95(+0.36%)
Nov 26, 2003 1954 1960 1931 1953 15,247,900 +10.27(+0.53%)
Nov 25, 2003 1948 1956 1942 1943 18,363,500 -4.10(-0.21%)
Nov 24, 2003 1907 1947 1907 1947 17,910,200 +53.26(+2.81%)
Nov 21, 2003 1892 1896 1878 1894 16,215,900 +11.96(+0.64%)
Nov 20, 2003 1887 1917 1881 1882 17,991,000 -17.73(-0.93%)
Nov 19, 2003 1886 1903 1880 1900 17,980,100 +17.90(+0.95%)
Nov 18, 2003 1919 1926 1882 1882 18,987,100 -27.86(-1.46%)
Nov 17, 2003 1919 1919 1891 1910 18,611,000 -20.65(-1.07%)
Nov 14, 2003 1967 1978 1930 1930 18,297,300 -37.09(-1.89%)
Nov 13, 2003 1964 1970 1956 1967 18,718,600 -5.76(-0.29%)
Nov 12, 2003 1936 1973 1936 1973 18,371,900 +42.36(+2.19%)
Nov 11, 2003 1939 1944 1924 1931 16,378,100 -10.89(-0.56%)
Nov 10, 2003 1972 1973 1940 1942 17,501,500 -29.10(-1.48%)
Nov 07, 2003 1987 1992 1969 1971 19,573,300 -5.63(-0.28%)
Nov 06, 2003 1971 1978 1953 1976 21,418,300 +17.00(+0.87%)
Nov 05, 2003 1957 1966 1938 1959 20,181,400 +1.40(+0.07%)
Nov 04, 2003 1961 1971 1954 1958 20,819,900 -9.73(-0.49%)
Nov 03, 2003 1941 1969 1941 1968 20,894,300 +35.49(+1.84%)
Oct 31, 2003 1938 1943 1929 1932 18,332,000 -0.48(-0.02%)
Oct 30, 2003 1956 1958 1930 1933 21,588,400 -3.87(-0.20%)
Oct 29, 2003 1926 1937 1924 1937 19,681,200 +4.30(+0.22%)
Oct 28, 2003 1893 1932 1892 1932 20,762,600 +49.35(+2.62%)
Oct 27, 2003 1876 1891 1874 1883 15,186,800 +17.32(+0.93%)
Oct 24, 2003 1863 1866 1842 1866 19,570,400 -19.92(-1.06%)
Oct 23, 2003 1879 1893 1874 1886 19,370,900 -12.56(-0.66%)
Oct 22, 2003 1923 1923 1897 1898 17,114,600 -42.83(-2.21%)
Oct 21, 2003 1929 1944 1923 1941 17,357,400 +15.76(+0.82%)
Oct 20, 2003 1914 1925 1905 1925 15,373,900 +12.78(+0.67%)
Oct 17, 2003 1947 1950 1910 1912 17,471,500 -37.78(-1.94%)
Oct 16, 2003 1932 1952 1930 1950 17,658,700 +11.04(+0.57%)
Oct 15, 2003 1966 1967 1933 1939 20,171,900 -4.09(-0.21%)
Oct 14, 2003 1930 1943 1923 1943 17,572,900 +9.66(+0.50%)
Oct 13, 2003 1924 1941 1922 1934 14,987,300 +18.22(+0.95%)
Oct 10, 2003 1916 1921 1905 1915 14,649,900 +3.41(+0.18%)
Oct 09, 2003 1917 1937 1899 1912 20,834,600 +18.12(+0.96%)
Oct 08, 2003 1914 1914 1889 1894 18,018,700 -14.07(-0.74%)
Oct 07, 2003 1883 1908 1879 1908 18,402,800 +14.39(+0.76%)
Oct 06, 2003 1885 1894 1876 1893 13,758,100 +12.89(+0.69%)
Oct 03, 2003 1865 1892 1865 1881 20,145,800 +44.35(+2.42%)
Oct 02, 2003 1829 1843 1824 1836 16,040,900 +3.97(+0.22%)
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