NASDAQ Composite (NQ: COMP)
4,580.27 USD  +22.58 (+0.50%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 2175 2175 2175 2175 0 -2.90(-0.13%)
Dec 30, 2004 2178 2178 2178 2178 0 +1.34(+0.06%)
Dec 29, 2004 2177 2177 2177 2177 0 -0.19(-0.01%)
Dec 28, 2004 2177 2177 2177 2177 0 +22.97(+1.07%)
Dec 27, 2004 2154 2154 2154 2154 0 -6.40(-0.30%)
Dec 23, 2004 2161 2161 2161 2161 0 +3.59(+0.17%)
Dec 22, 2004 2157 2157 2157 2157 0 +6.12(+0.28%)
Dec 21, 2004 2151 2151 2151 2151 0 +23.06(+1.08%)
Dec 20, 2004 2128 2128 2128 2128 0 -7.35(-0.34%)
Dec 17, 2004 2135 2135 2135 2135 0 -10.95(-0.51%)
Dec 16, 2004 2146 2146 2146 2146 0 -16.40(-0.76%)
Dec 15, 2004 2160 2171 2151 2163 0 +2.71(+0.13%)
Dec 14, 2004 2145 2164 2145 2160 0 +11.34(+0.53%)
Dec 13, 2004 2141 2148 2132 2148 0 +20.43(+0.96%)
Dec 10, 2004 2121 2135 2120 2128 0 -0.94(-0.04%)
Dec 09, 2004 2110 2134 2098 2129 0 +2.90(+0.14%)
Dec 08, 2004 2118 2131 2111 2126 0 +11.45(+0.54%)
Dec 07, 2004 2154 2161 2115 2115 0 -36.59(-1.70%)
Dec 06, 2004 2145 2157 2138 2151 0 +3.29(+0.15%)
Dec 03, 2004 2153 2165 2146 2148 0 +4.39(+0.20%)
Dec 02, 2004 2134 2156 2132 2144 0 +5.34(+0.25%)
Dec 01, 2004 2105 2138 2105 2138 0 +41.42(+1.98%)
Nov 30, 2004 2105 2107 2097 2097 0 -10.06(-0.48%)
Nov 29, 2004 2111 2118 2090 2107 0 +4.90(+0.23%)
Nov 26, 2004 2102 2110 2102 2102 0 -0.57(-0.03%)
Nov 24, 2004 2092 2104 2090 2103 0 +18.26(+0.88%)
Nov 23, 2004 2082 2092 2069 2084 0 -0.91(-0.04%)
Nov 22, 2004 2066 2085 2053 2085 0 +14.56(+0.70%)
Nov 19, 2004 2071 2103 2071 2071 0 -33.65(-1.60%)
Nov 18, 2004 2096 2105 2089 2104 0 +4.60(+0.22%)
Nov 17, 2004 2091 2112 2091 2100 0 +21.06(+1.01%)
Nov 16, 2004 2087 2087 2073 2079 0 -15.47(-0.74%)
Nov 15, 2004 2083 2094 2079 2094 0 +8.75(+0.42%)
Nov 12, 2004 2065 2085 2056 2085 0 +24.07(+1.17%)
Nov 11, 2004 2041 2061 2040 2061 0 +26.71(+1.31%)
Nov 10, 2004 2040 2047 2032 2035 0 -8.77(-0.43%)
Nov 09, 2004 2039 2050 2034 2043 0 +4.08(+0.20%)
Nov 08, 2004 2038 2045 2034 2039 0 +0.31(+0.02%)
Nov 05, 2004 2035 2047 2026 2039 0 +15.31(+0.76%)
Nov 04, 2004 1998 2024 1992 2024 0 +19.30(+0.96%)
Nov 03, 2004 2014 2020 1993 2004 0 +19.54(+0.98%)
Nov 02, 2004 1981 2003 1979 1985 0 +4.92(+0.25%)
Nov 01, 2004 1975 1984 1969 1980 0 +4.88(+0.25%)
Oct 29, 2004 1975 1984 1964 1975 0 -0.75(-0.04%)
Oct 28, 2004 1963 1980 1960 1976 0 +5.75(+0.29%)
Oct 27, 2004 1928 1971 1926 1970 0 +41.20(+2.14%)
Oct 26, 2004 1915 1929 1905 1929 0 +14.75(+0.77%)
Oct 25, 2004 1911 1921 1906 1914 0 -1.10(-0.06%)
Oct 22, 2004 1952 1953 1914 1915 0 -38.48(-1.97%)
Oct 21, 2004 1940 1957 1933 1954 0 +20.65(+1.07%)
Oct 20, 2004 1920 1934 1911 1933 0 +10.07(+0.52%)
Oct 19, 2004 1944 1953 1923 1923 0 -13.62(-0.70%)
Oct 18, 2004 1910 1937 1904 1937 0 +25.02(+1.31%)
Oct 15, 2004 1908 1924 1899 1912 0 +8.48(+0.45%)
Oct 14, 2004 1921 1922 1901 1903 0 -17.51(-0.91%)
Oct 13, 2004 1945 1948 1914 1921 0 -4.64(-0.24%)
Oct 12, 2004 1914 1930 1904 1925 0 -3.59(-0.19%)
Oct 11, 2004 1924 1931 1921 1929 0 +8.79(+0.46%)
Oct 08, 2004 1941 1949 1918 1920 0 -28.55(-1.47%)
Oct 07, 2004 1967 1970 1948 1949 0 -22.51(-1.14%)
Oct 06, 2004 1954 1971 1947 1971 0 +15.53(+0.79%)
Oct 05, 2004 1950 1961 1947 1956 0 +3.10(+0.16%)
Oct 04, 2004 1955 1966 1950 1952 0 +10.20(+0.53%)
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