NASDAQ Composite (NQ: COMP)
4,382.85 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 2664 2669 2646 2652 0 -22.18(-0.83%)
Dec 28, 2007 2693 2698 2662 2674 0 -2.33(-0.09%)
Dec 27, 2007 2715 2717 2676 2677 0 -47.62(-1.75%)
Dec 26, 2007 2703 2728 2698 2724 0 +10.91(+0.40%)
Dec 24, 2007 2694 2716 2694 2714 0 +21.51(+0.80%)
Dec 21, 2007 2677 2692 2672 2692 0 +51.13(+1.94%)
Dec 20, 2007 2628 2641 2605 2641 0 +39.85(+1.53%)
Dec 19, 2007 2593 2610 2583 2601 0 +4.98(+0.19%)
Dec 18, 2007 2598 2604 2554 2596 0 +21.57(+0.84%)
Dec 17, 2007 2623 2626 2574 2574 0 -61.28(-2.32%)
Dec 14, 2007 2648 2672 2635 2636 0 -32.75(-1.23%)
Dec 13, 2007 2651 2670 2642 2668 0 -2.65(-0.10%)
Dec 12, 2007 2703 2713 2639 2671 0 +18.79(+0.71%)
Dec 11, 2007 2723 2735 2650 2652 0 -66.60(-2.45%)
Dec 10, 2007 2711 2728 2707 2719 0 +12.79(+0.47%)
Dec 07, 2007 2710 2712 2696 2706 0 -2.87(-0.11%)
Dec 06, 2007 2666 2709 2665 2709 0 +42.67(+1.60%)
Dec 05, 2007 2649 2672 2647 2666 0 +46.53(+1.78%)
Dec 04, 2007 2620 2636 2614 2620 0 -17.30(-0.66%)
Dec 03, 2007 2655 2668 2637 2637 0 -23.83(-0.90%)
Nov 30, 2007 2694 2696 2642 2661 0 -7.17(-0.27%)
Nov 29, 2007 2653 2675 2648 2668 0 +5.22(+0.20%)
Nov 28, 2007 2607 2668 2607 2663 0 +82.11(+3.18%)
Nov 27, 2007 2558 2586 2546 2581 0 +39.81(+1.57%)
Nov 26, 2007 2600 2614 2540 2541 0 -55.61(-2.14%)
Nov 23, 2007 2579 2602 2568 2597 0 +34.45(+1.34%)
Nov 21, 2007 2571 2597 2543 2562 0 -34.66(-1.33%)
Nov 20, 2007 2604 2634 2554 2597 0 +3.43(+0.13%)
Nov 19, 2007 2622 2628 2583 2593 0 -43.86(-1.66%)
Nov 16, 2007 2632 2640 2597 2637 0 +18.73(+0.72%)
Nov 15, 2007 2636 2653 2601 2619 0 -25.81(-0.98%)
Nov 14, 2007 2698 2698 2636 2644 0 -29.33(-1.10%)
Nov 13, 2007 2613 2674 2613 2674 0 +89.52(+3.46%)
Nov 12, 2007 2619 2643 2583 2584 0 -43.81(-1.67%)
Nov 09, 2007 2649 2669 2624 2628 0 -68.06(-2.52%)
Nov 08, 2007 2748 2753 2648 2696 0 -52.76(-1.92%)
Nov 07, 2007 2798 2810 2748 2749 0 -76.42(-2.70%)
Nov 06, 2007 2810 2825 2780 2825 0 +30.00(+1.07%)
Nov 05, 2007 2783 2808 2772 2795 0 -15.20(-0.54%)
Nov 02, 2007 2813 2817 2774 2810 0 +15.55(+0.56%)
Nov 01, 2007 2835 2836 2793 2795 0 -64.29(-2.25%)
Oct 31, 2007 2828 2862 2816 2859 0 +42.41(+1.51%)
Oct 30, 2007 2807 2829 2804 2817 0 -0.73(-0.03%)
Oct 29, 2007 2815 2825 2805 2817 0 +13.25(+0.47%)
Oct 26, 2007 2807 2810 2777 2804 0 +53.33(+1.94%)
Oct 25, 2007 2778 2787 2733 2751 0 -23.90(-0.86%)
Oct 24, 2007 2775 2782 2720 2775 0 -24.50(-0.88%)
Oct 23, 2007 2776 2799 2759 2799 0 +74.10(+2.72%)
Oct 19, 2007 2799 2799 2725 2725 0 -74.15(-2.65%)
Oct 18, 2007 2778 2803 2770 2799 0 +6.64(+0.24%)
Oct 17, 2007 2802 2804 2755 2793 0 +28.76(+1.04%)
Oct 16, 2007 2770 2782 2759 2764 0 -16.14(-0.58%)
Oct 15, 2007 2809 2812 2765 2780 0 -25.63(-0.91%)
Oct 12, 2007 2780 2806 2778 2806 0 +33.48(+1.21%)
Oct 11, 2007 2825 2834 2758 2772 0 -39.41(-1.40%)
Oct 10, 2007 2805 2814 2796 2812 0 +7.70(+0.27%)
Oct 09, 2007 2794 2806 2785 2804 0 +16.54(+0.59%)
Oct 08, 2007 2778 2787 2772 2787 0 +7.05(+0.25%)
Oct 05, 2007 2755 2785 2750 2780 0 +46.75(+1.71%)
Oct 04, 2007 2735 2736 2718 2734 0 +4.14(+0.15%)
Oct 03, 2007 2734 2746 2721 2729 0 -17.68(-0.64%)
Oct 02, 2007 2741 2747 2733 2747 0 +6.12(+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