NASDAQ Composite (NQ: COMP)
4,787.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 2661 2662 2649 2653 0 -10.11(-0.38%)
Dec 30, 2010 2666 2671 2662 2663 0 -3.95(-0.15%)
Dec 29, 2010 2667 2671 2665 2667 0 +4.05(+0.15%)
Dec 28, 2010 2672 2673 2658 2663 0 -4.39(-0.16%)
Dec 27, 2010 2657 2671 2645 2667 0 +1.67(+0.06%)
Dec 23, 2010 2667 2672 2661 2666 0 -5.88(-0.22%)
Dec 22, 2010 2669 2675 2667 2671 0 +3.87(+0.15%)
Dec 21, 2010 2659 2669 2656 2668 0 +18.05(+0.68%)
Dec 20, 2010 2652 2659 2635 2650 0 +6.59(+0.25%)
Dec 17, 2010 2643 2651 2637 2643 0 +5.66(+0.21%)
Dec 16, 2010 2621 2640 2614 2637 0 +20.09(+0.77%)
Dec 15, 2010 2626 2643 2613 2617 0 -10.50(-0.40%)
Dec 14, 2010 2631 2637 2621 2628 0 +2.81(+0.11%)
Dec 13, 2010 2645 2646 2625 2625 0 -12.63(-0.48%)
Dec 10, 2010 2623 2639 2615 2638 0 +20.87(+0.80%)
Dec 09, 2010 2623 2625 2606 2617 0 +7.51(+0.29%)
Dec 08, 2010 2605 2612 2593 2609 0 +10.67(+0.41%)
Dec 07, 2010 2623 2624 2597 2598 0 +3.57(+0.14%)
Dec 06, 2010 2591 2599 2584 2595 0 +3.46(+0.13%)
Dec 03, 2010 2569 2594 2568 2591 0 +12.11(+0.47%)
Dec 02, 2010 2554 2581 2552 2579 0 +29.92(+1.17%)
Dec 01, 2010 2535 2558 2535 2549 0 +51.20(+2.05%)
Nov 30, 2010 2497 2511 2489 2498 0 -26.99(-1.07%)
Nov 29, 2010 2522 2531 2497 2525 0 -9.34(-0.37%)
Nov 26, 2010 2526 2541 2522 2535 0 -8.56(-0.34%)
Nov 24, 2010 2520 2543 2543 2543 0 +48.17(+1.93%)
Nov 23, 2010 2504 2510 2483 2495 0 -37.07(-1.46%)
Nov 22, 2010 2509 2532 2501 2532 0 +13.90(+0.55%)
Nov 19, 2010 2511 2521 2500 2518 0 +3.72(+0.15%)
Nov 18, 2010 2504 2527 2502 2514 0 +38.39(+1.55%)
Nov 17, 2010 2471 2486 2467 2476 0 +6.17(+0.25%)
Nov 16, 2010 2494 2503 2460 2470 0 -43.98(-1.75%)
Nov 15, 2010 2529 2535 2512 2514 0 -4.39(-0.17%)
Nov 12, 2010 2540 2552 2506 2518 0 -37.31(-1.46%)
Nov 11, 2010 2534 2560 2524 2556 0 -23.26(-0.90%)
Nov 10, 2010 2564 2579 2545 2579 0 +15.80(+0.62%)
Nov 09, 2010 2587 2593 2553 2563 0 -17.07(-0.66%)
Nov 08, 2010 2571 2583 2567 2580 0 +1.07(+0.04%)
Nov 05, 2010 2578 2582 2569 2579 0 +1.64(+0.06%)
Nov 04, 2010 2569 2580 2564 2577 0 +37.07(+1.46%)
Nov 03, 2010 2533 2541 2511 2540 0 +6.75(+0.27%)
Nov 02, 2010 2526 2535 2518 2534 0 +28.68(+1.14%)
Nov 01, 2010 2520 2532 2491 2505 0 -2.57(-0.10%)
Oct 29, 2010 2506 2518 2506 2507 0 +0.04(+0.00%)
Oct 28, 2010 2516 2516 2490 2507 0 +4.11(+0.16%)
Oct 27, 2010 2484 2505 2478 2503 0 +12.41(+0.50%)
Oct 25, 2010 2492 2507 2490 2491 0 +11.46(+0.46%)
Oct 22, 2010 2462 2479 2459 2479 0 +19.72(+0.80%)
Oct 21, 2010 2471 2482 2436 2460 0 +2.28(+0.09%)
Oct 20, 2010 2443 2470 2441 2457 0 +20.44(+0.84%)
Oct 19, 2010 2442 2481 2422 2437 0 -43.71(-1.76%)
Oct 18, 2010 2470 2481 2463 2481 0 +11.89(+0.48%)
Oct 15, 2010 2462 2469 2438 2469 0 +33.39(+1.37%)
Oct 14, 2010 2441 2446 2422 2435 0 -5.85(-0.24%)
Oct 13, 2010 2433 2453 2427 2441 0 +23.31(+0.96%)
Oct 12, 2010 2398 2422 2379 2418 0 +15.59(+0.65%)
Oct 11, 2010 2403 2413 2398 2402 0 +0.42(+0.02%)
Oct 08, 2010 2385 2407 2371 2402 0 +18.24(+0.77%)
Oct 07, 2010 2392 2393 2368 2384 0 +3.01(+0.13%)
Oct 06, 2010 2395 2399 2368 2381 0 -19.17(-0.80%)
Oct 05, 2010 2369 2402 2366 2400 0 +55.31(+2.36%)
Oct 04, 2010 2362 2371 2332 2345 0 -26.23(-1.11%)
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