NASDAQ Composite (NQ: COMP)
4,456.02 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1551 1587 1549 1577 0 +26.33(+1.70%)
Dec 30, 2008 1521 1551 1517 1551 0 +40.38(+2.67%)
Dec 29, 2008 1530 1531 1493 1510 0 -19.92(-1.30%)
Dec 26, 2008 1531 1532 1519 1530 0 +5.34(+0.35%)
Dec 24, 2008 1525 1527 1516 1525 0 +3.36(+0.22%)
Dec 23, 2008 1539 1548 1513 1522 0 -10.81(-0.71%)
Dec 22, 2008 1562 1564 1504 1532 0 -31.97(-2.04%)
Dec 21, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 20, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 19, 2008 1573 1593 1557 1564 0 +11.95(+0.77%)
Dec 18, 2008 1583 1592 1535 1552 0 -26.94(-1.71%)
Dec 17, 2008 1569 1598 1560 1579 0 -10.58(-0.67%)
Dec 16, 2008 1526 1590 1526 1590 0 +81.55(+5.41%)
Dec 15, 2008 1544 1544 1491 1508 0 -32.38(-2.10%)
Dec 13, 2008 1483 1543 1478 1541 0 +0.00(+0.00%)
Dec 12, 2008 1483 1543 1478 1541 0 +32.84(+2.18%)
Dec 11, 2008 1548 1569 1502 1508 0 -57.60(-3.68%)
Dec 10, 2008 1564 1584 1542 1565 0 +18.14(+1.17%)
Dec 09, 2008 1547 1603 1538 1547 0 -24.40(-1.55%)
Dec 08, 2008 1541 1584 1537 1572 0 +62.43(+4.14%)
Dec 06, 2008 1427 1510 1405 1509 0 +0.00(+0.00%)
Dec 05, 2008 1427 1510 1405 1509 0 +63.75(+4.41%)
Dec 04, 2008 1466 1501 1426 1446 0 -46.82(-3.14%)
Dec 03, 2008 1437 1493 1414 1492 0 +42.58(+2.94%)
Dec 02, 2008 1424 1451 1400 1450 0 +51.73(+3.70%)
Dec 01, 2008 1536 1496 1398 1398 0 -137.50(-8.95%)
Nov 28, 2008 1518 1536 1512 1536 0 +3.47(+0.23%)
Nov 26, 2008 1441 1532 1441 1532 0 +67.37(+4.60%)
Nov 25, 2008 1486 1486 1430 1465 0 -7.29(-0.50%)
Nov 24, 2008 1410 1480 1397 1472 0 +87.67(+6.33%)
Nov 21, 2008 1347 1384 1295 1384 0 +68.23(+5.18%)
Nov 20, 2008 1374 1414 1315 1316 0 -70.30(-5.07%)
Nov 19, 2008 1479 1493 1386 1386 0 -96.85(-6.53%)
Nov 18, 2008 1489 1498 1430 1483 0 +1.22(+0.08%)
Nov 17, 2008 1495 1527 1482 1482 0 -34.80(-2.29%)
Nov 14, 2008 1561 1588 1513 1517 0 -79.85(-5.00%)
Nov 13, 2008 1503 1597 1429 1597 0 +97.49(+6.50%)
Nov 12, 2008 1555 1563 1499 1499 0 -81.69(-5.17%)
Nov 11, 2008 1599 1612 1564 1581 0 -35.84(-2.22%)
Nov 10, 2008 1681 1681 1603 1617 0 -30.66(-1.86%)
Nov 07, 2008 1630 1654 1616 1647 0 +38.70(+2.41%)
Nov 06, 2008 1660 1677 1604 1609 0 -72.94(-4.34%)
Nov 05, 2008 1757 1764 1679 1682 0 -98.48(-5.53%)
Nov 04, 2008 1761 1786 1740 1780 0 +53.79(+3.12%)
Nov 03, 2008 1719 1739 1713 1726 0 +5.38(+0.31%)
Oct 31, 2008 1685 1743 1673 1721 0 +22.43(+1.32%)
Oct 30, 2008 1698 1713 1658 1699 0 +41.31(+2.49%)
Oct 29, 2008 1644 1706 1622 1657 0 +7.74(+0.47%)
Oct 28, 2008 1552 1649 1504 1649 0 +143.57(+9.53%)
Oct 27, 2008 1528 1575 1504 1506 0 -46.13(-2.97%)
Oct 26, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 25, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 24, 2008 1494 1584 1494 1552 0 -51.88(-3.23%)
Oct 23, 2008 1621 1646 1534 1604 0 -11.84(-0.73%)
Oct 22, 2008 1671 1679 1587 1616 0 -80.93(-4.77%)
Oct 21, 2008 1742 1769 1695 1697 0 -73.35(-4.14%)
Oct 20, 2008 1735 1770 1698 1770 0 +58.74(+3.43%)
Oct 17, 2008 1679 1783 1670 1711 0 -6.42(-0.37%)
Oct 16, 2008 1645 1718 1566 1718 0 +89.38(+5.49%)
Oct 15, 2008 1755 1761 1628 1628 0 -150.68(-8.47%)
Oct 14, 2008 1895 1897 1753 1779 0 -65.24(-3.54%)
Oct 13, 2008 1735 1844 1716 1844 0 +194.74(+11.81%)
Oct 10, 2008 1591 1691 1542 1650 0 +4.39(+0.27%)
Oct 09, 2008 1766 1787 1635 1645 0 -95.21(-5.47%)
Oct 08, 2008 1711 1807 1707 1740 0 -14.55(-0.83%)
Oct 07, 2008 1868 1886 1755 1755 0 -108.08(-5.80%)
Oct 06, 2008 1899 1905 1777 1863 0 -84.43(-4.34%)
Oct 05, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 04, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 03, 2008 2006 2047 1947 1947 0 -29.33(-1.48%)
Oct 02, 2008 2053 2056 1975 1977 0 -92.68(-4.48%)
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