NASDAQ Composite (NQ: COMP)
4,569.62 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 2610 2616 2605 2605 0 -8.59(-0.33%)
Dec 29, 2011 2596 2615 2593 2614 0 +23.76(+0.92%)
Dec 28, 2011 2626 2626 2587 2590 0 -35.22(-1.34%)
Dec 27, 2011 2614 2633 2611 2625 0 +6.56(+0.25%)
Dec 23, 2011 2607 2619 2600 2619 0 +40.67(+1.58%)
Dec 21, 2011 2590 2591 2545 2578 0 -25.76(-0.99%)
Dec 20, 2011 2567 2605 2567 2604 0 +80.59(+3.19%)
Dec 19, 2011 2564 2571 2518 2523 0 -32.19(-1.26%)
Dec 16, 2011 2555 2585 2548 2555 0 +14.32(+0.56%)
Dec 15, 2011 2566 2566 2537 2541 0 +1.70(+0.07%)
Dec 14, 2011 2566 2568 2526 2539 0 -39.96(-1.55%)
Dec 13, 2011 2630 2640 2568 2579 0 -32.99(-1.26%)
Dec 12, 2011 2617 2617 2591 2612 0 -34.59(-1.31%)
Dec 09, 2011 2603 2653 2603 2647 0 +50.47(+1.94%)
Dec 08, 2011 2633 2646 2593 2596 0 -52.83(-1.99%)
Dec 07, 2011 2639 2660 2613 2649 0 -0.35(-0.01%)
Dec 06, 2011 2655 2664 2639 2650 0 -6.20(-0.23%)
Dec 05, 2011 2666 2675 2642 2656 0 +28.83(+1.10%)
Dec 02, 2011 2651 2659 2625 2627 0 +0.73(+0.03%)
Dec 01, 2011 2616 2636 2611 2626 0 +5.86(+0.22%)
Nov 30, 2011 2586 2620 2582 2620 0 +104.83(+4.17%)
Nov 29, 2011 2529 2542 2508 2516 0 -11.83(-0.47%)
Nov 28, 2011 2510 2531 2508 2527 0 +85.83(+3.52%)
Nov 25, 2011 2453 2477 2441 2442 0 -18.57(-0.75%)
Nov 23, 2011 2501 2503 2460 2460 0 -61.20(-2.43%)
Nov 22, 2011 2518 2534 2499 2521 0 -1.86(-0.07%)
Nov 21, 2011 2535 2540 2501 2523 0 -49.36(-1.92%)
Nov 18, 2011 2595 2596 2567 2572 0 -15.49(-0.60%)
Nov 17, 2011 2637 2637 2576 2588 0 -51.62(-1.96%)
Nov 16, 2011 2661 2689 2638 2640 0 -46.59(-1.73%)
Nov 15, 2011 2648 2696 2644 2686 0 +28.98(+1.09%)
Nov 14, 2011 2671 2682 2647 2657 0 -21.53(-0.80%)
Nov 11, 2011 2654 2685 2650 2679 0 +53.60(+2.04%)
Nov 10, 2011 2652 2652 2602 2625 0 +3.50(+0.13%)
Nov 09, 2011 2663 2672 2618 2622 0 -105.84(-3.88%)
Nov 08, 2011 2712 2730 2681 2727 0 +32.24(+1.20%)
Nov 07, 2011 2683 2697 2649 2695 0 +9.10(+0.34%)
Nov 04, 2011 2678 2694 2655 2686 0 -11.82(-0.44%)
Nov 03, 2011 2666 2700 2628 2698 0 +57.99(+2.20%)
Nov 02, 2011 2638 2648 2614 2640 0 +33.02(+1.27%)
Nov 01, 2011 2607 2639 2597 2607 0 -77.45(-2.89%)
Oct 31, 2011 2706 2717 2684 2684 0 -52.74(-1.93%)
Oct 28, 2011 2724 2742 2723 2737 0 -1.48(-0.05%)
Oct 27, 2011 2721 2753 2694 2739 0 +87.96(+3.32%)
Oct 26, 2011 2660 2666 2599 2651 0 +12.25(+0.46%)
Oct 25, 2011 2686 2686 2634 2638 0 -61.02(-2.26%)
Oct 24, 2011 2645 2703 2644 2699 0 +61.98(+2.35%)
Oct 21, 2011 2630 2647 2611 2637 0 +38.84(+1.49%)
Oct 20, 2011 2605 2606 2557 2599 0 -5.42(-0.21%)
Oct 19, 2011 2643 2652 2598 2604 0 -53.39(-2.01%)
Oct 18, 2011 2614 2668 2586 2657 0 +42.51(+1.63%)
Oct 17, 2011 2653 2658 2607 2615 0 -52.93(-1.98%)
Oct 14, 2011 2655 2668 2636 2668 0 +47.61(+1.82%)
Oct 13, 2011 2595 2625 2589 2620 0 +15.51(+0.60%)
Oct 12, 2011 2607 2629 2602 2605 0 +21.70(+0.84%)
Oct 11, 2011 2555 2587 2552 2583 0 +16.98(+0.66%)
Oct 10, 2011 2523 2566 2520 2566 0 +86.70(+3.50%)
Oct 07, 2011 2510 2512 2469 2479 0 -27.47(-1.10%)
Oct 06, 2011 2459 2507 2477 2507 0 +46.31(+1.88%)
Oct 05, 2011 2398 2466 2381 2461 0 +55.69(+2.32%)
Oct 04, 2011 2313 2407 2299 2405 0 +68.99(+2.95%)
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