NASDAQ Composite (NQ: COMP)
4,748.40 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 2209 2210 2201 2205 0 -12.84(-0.58%)
Dec 29, 2005 2230 2233 2217 2218 0 -10.78(-0.48%)
Dec 28, 2005 2230 2234 2221 2229 0 +2.05(+0.09%)
Dec 27, 2005 2253 2260 2227 2227 0 -22.53(-1.00%)
Dec 23, 2005 2249 2255 2246 2249 0 +2.93(+0.13%)
Dec 22, 2005 2234 2247 2233 2246 0 +14.83(+0.66%)
Dec 21, 2005 2228 2242 2225 2232 0 +9.24(+0.42%)
Dec 20, 2005 2224 2231 2214 2222 0 -0.32(-0.01%)
Dec 19, 2005 2255 2256 2222 2223 0 -29.74(-1.32%)
Dec 16, 2005 2262 2264 2252 2252 0 -8.15(-0.36%)
Dec 15, 2005 2266 2268 2247 2261 0 -1.96(-0.09%)
Dec 14, 2005 2262 2270 2254 2263 0 -2.41(-0.11%)
Dec 13, 2005 2257 2272 2255 2265 0 +4.05(+0.18%)
Dec 12, 2005 2264 2266 2253 2261 0 +4.22(+0.19%)
Dec 09, 2005 2247 2259 2241 2257 0 +10.27(+0.46%)
Dec 08, 2005 2255 2262 2234 2246 0 -5.55(-0.25%)
Dec 07, 2005 2263 2265 2245 2252 0 -8.75(-0.39%)
Dec 06, 2005 2268 2278 2259 2261 0 +3.12(+0.14%)
Dec 05, 2005 2269 2269 2251 2258 0 -15.73(-0.69%)
Dec 02, 2005 2266 2274 2261 2273 0 +6.20(+0.27%)
Dec 01, 2005 2245 2269 2245 2267 0 +34.35(+1.54%)
Nov 30, 2005 2232 2243 2230 2233 0 +0.11(+0.00%)
Nov 29, 2005 2248 2253 2233 2233 0 -6.66(-0.30%)
Nov 28, 2005 2264 2264 2239 2239 0 -23.64(-1.04%)
Nov 25, 2005 2262 2264 2256 2263 0 +3.03(+0.13%)
Nov 23, 2005 2251 2269 2250 2260 0 +6.42(+0.28%)
Nov 22, 2005 2235 2258 2233 2254 0 +11.89(+0.53%)
Nov 21, 2005 2227 2242 2219 2242 0 +14.60(+0.66%)
Nov 18, 2005 2232 2234 2219 2227 0 +6.61(+0.30%)
Nov 17, 2005 2195 2220 2195 2220 0 +32.53(+1.49%)
Nov 16, 2005 2189 2191 2177 2188 0 +1.19(+0.05%)
Nov 15, 2005 2199 2205 2182 2187 0 -14.21(-0.65%)
Nov 14, 2005 2204 2207 2197 2201 0 -1.52(-0.07%)
Nov 11, 2005 2198 2205 2198 2202 0 +5.79(+0.26%)
Nov 10, 2005 2175 2197 2163 2197 0 +20.87(+0.96%)
Nov 09, 2005 2171 2183 2166 2176 0 +3.74(+0.17%)
Nov 08, 2005 2172 2181 2166 2172 0 -6.17(-0.28%)
Nov 07, 2005 2174 2182 2166 2178 0 +8.81(+0.41%)
Nov 04, 2005 2165 2173 2157 2169 0 +9.21(+0.43%)
Nov 03, 2005 2157 2170 2153 2160 0 +15.91(+0.74%)
Nov 02, 2005 2111 2145 2111 2144 0 +24.01(+1.13%)
Oct 31, 2005 2094 2126 2094 2120 0 +30.42(+1.46%)
Oct 28, 2005 2074 2090 2065 2090 0 +26.07(+1.26%)
Oct 27, 2005 2096 2098 2064 2064 0 -36.24(-1.73%)
Oct 26, 2005 2104 2121 2098 2100 0 -9.40(-0.45%)
Oct 25, 2005 2110 2116 2095 2109 0 -6.38(-0.30%)
Oct 24, 2005 2090 2116 2084 2116 0 +33.62(+1.61%)
Oct 21, 2005 2084 2091 2074 2082 0 +14.10(+0.68%)
Oct 20, 2005 2088 2096 2059 2068 0 -23.13(-1.11%)
Oct 19, 2005 2049 2091 2042 2091 0 +35.24(+1.71%)
Oct 18, 2005 2069 2072 2056 2056 0 -14.30(-0.69%)
Oct 17, 2005 2066 2071 2054 2070 0 +5.47(+0.26%)
Oct 14, 2005 2054 2065 2043 2065 0 +17.61(+0.86%)
Oct 13, 2005 2034 2051 2026 2047 0 +9.75(+0.48%)
Oct 12, 2005 2055 2065 2033 2037 0 -23.62(-1.15%)
Oct 11, 2005 2084 2086 2058 2061 0 -17.83(-0.86%)
Oct 10, 2005 2092 2093 2078 2079 0 -11.43(-0.55%)
Oct 07, 2005 2091 2097 2082 2090 0 +6.27(+0.30%)
Oct 06, 2005 2105 2111 2069 2084 0 -18.94(-0.90%)
Oct 05, 2005 2139 2140 2103 2103 0 -36.34(-1.70%)
Oct 04, 2005 2156 2167 2139 2139 0 -16.07(-0.75%)
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