NASDAQ Composite (NQ: COMP)
4,538.55 USD  +6.45 (+0.14%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 2269 2269 2269 0 -22.13(-0.97%)
Dec 30, 2009 2285 2293 2280 2291 0 +2.88(+0.13%)
Dec 29, 2009 2294 2295 2287 2288 0 -2.68(-0.12%)
Dec 28, 2009 2290 2296 2281 2291 0 +5.39(+0.24%)
Dec 24, 2009 2274 2286 2273 2286 0 +16.05(+0.71%)
Dec 23, 2009 2257 2271 2254 2270 0 +16.97(+0.75%)
Dec 22, 2009 2243 2254 2241 2253 0 +15.01(+0.67%)
Dec 21, 2009 2224 2242 2224 2238 0 +25.97(+1.17%)
Dec 18, 2009 2198 2213 2191 2212 0 +31.64(+1.45%)
Dec 17, 2009 2194 2199 2178 2180 0 -26.86(-1.22%)
Dec 16, 2009 2210 2220 2203 2207 0 +5.86(+0.27%)
Dec 15, 2009 2204 2218 2198 2201 0 -11.05(-0.50%)
Dec 14, 2009 2202 2213 2206 2212 0 +21.79(+0.99%)
Dec 11, 2009 2201 2202 2180 2190 0 -0.55(-0.03%)
Dec 10, 2009 2195 2203 2187 2191 0 +7.13(+0.33%)
Dec 09, 2009 2170 2186 2156 2184 0 +10.74(+0.49%)
Dec 08, 2009 2175 2187 2160 2173 0 -16.62(-0.76%)
Dec 07, 2009 2191 2201 2183 2190 0 -4.74(-0.22%)
Dec 04, 2009 2204 2214 2170 2194 0 +21.21(+0.98%)
Dec 03, 2009 2190 2204 2172 2173 0 -11.89(-0.54%)
Dec 02, 2009 2179 2199 2178 2185 0 +9.22(+0.42%)
Dec 01, 2009 2162 2182 2162 2176 0 +31.21(+1.46%)
Nov 30, 2009 2136 2147 2121 2145 0 +6.16(+0.29%)
Nov 27, 2009 2116 2155 2114 2138 0 -37.61(-1.73%)
Nov 25, 2009 2174 2179 2170 2176 0 +6.87(+0.32%)
Nov 24, 2009 2175 2175 2155 2169 0 -6.83(-0.31%)
Nov 23, 2009 2169 2190 2169 2176 0 +29.97(+1.40%)
Nov 20, 2009 2145 2150 2137 2146 0 -10.78(-0.50%)
Nov 19, 2009 2176 2177 2142 2157 0 -36.32(-1.66%)
Nov 18, 2009 2200 2200 2180 2193 0 -10.64(-0.48%)
Nov 17, 2009 2190 2204 2186 2204 0 +5.93(+0.27%)
Nov 16, 2009 2177 2205 2177 2198 0 +29.97(+1.38%)
Nov 13, 2009 2157 2172 2146 2168 0 +18.86(+0.88%)
Nov 12, 2009 2167 2179 2146 2149 0 -17.88(-0.83%)
Nov 11, 2009 2167 2178 2155 2167 0 +15.82(+0.74%)
Nov 10, 2009 2147 2161 2141 2151 0 -2.98(-0.14%)
Nov 09, 2009 2128 2154 2128 2154 0 +41.62(+1.97%)
Nov 06, 2009 2089 2118 2088 2112 0 +7.12(+0.34%)
Nov 05, 2009 2079 2105 2076 2105 0 +49.80(+2.42%)
Nov 04, 2009 2068 2081 2053 2056 0 -1.80(-0.09%)
Nov 03, 2009 2034 2057 2031 2057 0 +8.12(+0.40%)
Nov 02, 2009 2047 2069 2024 2049 0 +4.09(+0.20%)
Oct 30, 2009 2092 2095 2040 2045 0 -52.44(-2.50%)
Oct 29, 2009 2077 2101 2071 2098 0 +37.94(+1.84%)
Oct 28, 2009 2103 2112 2057 2060 0 -56.48(-2.67%)
Oct 27, 2009 2144 2149 2111 2116 0 -25.76(-1.20%)
Oct 26, 2009 2159 2184 2137 2142 0 -12.62(-0.59%)
Oct 23, 2009 2187 2164 2149 2154 0 -10.82(-0.50%)
Oct 22, 2009 2147 2169 2131 2165 0 +14.56(+0.68%)
Oct 21, 2009 2161 2191 2148 2151 0 -12.74(-0.59%)
Oct 20, 2009 2180 2181 2152 2163 0 -12.85(-0.59%)
Oct 19, 2009 2162 2180 2150 2176 0 +19.52(+0.91%)
Oct 16, 2009 2165 2165 2143 2157 0 -16.49(-0.76%)
Oct 15, 2009 2164 2173 2158 2173 0 +1.06(+0.05%)
Oct 14, 2009 2166 2174 2157 2172 0 +32.34(+1.51%)
Oct 13, 2009 2139 2146 2128 2140 0 +0.75(+0.04%)
Oct 12, 2009 2146 2156 2128 2139 0 -0.14(-0.01%)
Oct 09, 2009 2120 2140 2118 2139 0 +15.35(+0.72%)
Oct 08, 2009 2125 2140 2116 2124 0 +13.60(+0.64%)
Oct 07, 2009 2099 2110 2096 2110 0 +6.76(+0.32%)
Oct 06, 2009 2080 2111 2079 2104 0 +35.42(+1.71%)
Oct 05, 2009 2057 2075 2049 2068 0 +20.04(+0.98%)
Oct 02, 2009 2041 2064 2041 2048 0 -9.37(-0.46%)
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