NASDAQ Composite (NQ: COMP)
4,161.46 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2960 2960 2960 0 +0.00(+0.00%)
Dec 28, 2012 2965 2985 2959 2960 0 -25.59(-0.86%)
Dec 27, 2012 2990 2994 2951 2986 0 -4.25(-0.14%)
Dec 26, 2012 3013 3019 2983 2990 0 -22.44(-0.74%)
Dec 24, 2012 3013 3013 3013 0 -8.41(-0.28%)
Dec 21, 2012 2999 3022 2995 3021 0 -29.38(-0.96%)
Dec 20, 2012 3050 3054 3034 3050 0 +6.02(+0.20%)
Dec 19, 2012 3059 3062 3044 3044 0 -10.17(-0.33%)
Dec 18, 2012 3021 3057 3016 3055 0 +43.93(+1.46%)
Dec 17, 2012 2975 3011 2974 3011 0 +39.27(+1.32%)
Dec 14, 2012 2977 2985 2964 2971 0 -20.83(-0.70%)
Dec 13, 2012 3008 3027 2983 2992 0 -21.65(-0.72%)
Dec 12, 2012 3034 3035 3008 3014 0 -8.49(-0.28%)
Dec 11, 2012 3005 3033 3004 3022 0 +35.34(+1.18%)
Dec 10, 2012 2973 2998 2972 2987 0 +8.92(+0.30%)
Dec 08, 2012 3000 3003 2969 2978 0 -0.00(-0.00%)
Dec 07, 2012 3000 3003 2969 2978 0 -11.23(-0.38%)
Dec 06, 2012 2968 2997 2962 2989 0 +15.57(+0.52%)
Dec 05, 2012 2993 2995 2958 2974 0 -22.99(-0.77%)
Dec 04, 2012 3000 3003 2981 2997 0 -13.55(-0.45%)
Nov 30, 2012 3013 3014 3000 3010 0 -1.79(-0.06%)
Nov 29, 2012 3005 3017 2996 3012 0 +20.25(+0.68%)
Nov 28, 2012 2952 2992 2936 2992 0 +23.99(+0.81%)
Nov 27, 2012 2975 2985 2965 2968 0 -8.99(-0.30%)
Nov 26, 2012 2961 2977 2952 2977 0 +9.93(+0.33%)
Nov 24, 2012 2944 2967 2941 2967 0 +0.00(+0.00%)
Nov 23, 2012 2944 2967 2941 2967 0 +40.30(+1.38%)
Nov 21, 2012 2919 2928 2912 2927 0 +9.87(+0.34%)
Nov 20, 2012 2911 2920 2893 2917 0 +0.61(+0.02%)
Nov 19, 2012 2886 2916 2885 2916 0 +62.94(+2.21%)
Nov 16, 2012 2839 2860 2811 2853 0 +16.19(+0.57%)
Nov 15, 2012 2848 2856 2827 2837 0 -9.87(-0.35%)
Nov 14, 2012 2897 2900 2843 2847 0 -37.08(-1.29%)
Nov 13, 2012 2881 2909 2877 2884 0 -20.37(-0.70%)
Nov 12, 2012 2916 2920 2897 2904 0 -0.62(-0.02%)
Nov 09, 2012 2893 2931 2890 2905 0 +9.29(+0.32%)
Nov 08, 2012 2942 2950 2896 2896 0 -41.70(-1.42%)
Nov 07, 2012 2976 2978 2927 2937 0 -74.64(-2.48%)
Nov 06, 2012 3003 3024 2999 3012 0 +12.27(+0.41%)
Nov 05, 2012 2983 3005 2976 3000 0 +17.53(+0.59%)
Nov 02, 2012 3034 3034 2982 2982 0 -37.93(-1.26%)
Nov 01, 2012 2988 3022 2984 3020 0 +42.83(+1.44%)
Oct 31, 2012 2987 2990 2965 2977 0 -10.72(-0.36%)
Oct 26, 2012 2988 2988 2988 0 +1.83(+0.06%)
Oct 25, 2012 3005 3008 2976 2986 0 +4.42(+0.15%)
Oct 24, 2012 3012 3013 2979 2982 0 -8.77(-0.29%)
Oct 23, 2012 2989 3007 2974 2990 0 -15.16(-0.50%)
Oct 19, 2012 3067 3067 3000 3006 0 -67.24(-2.19%)
Oct 18, 2012 3098 3103 3065 3073 0 -31.26(-1.01%)
Oct 17, 2012 3091 3112 3088 3104 0 +2.95(+0.10%)
Oct 16, 2012 3073 3103 3070 3101 0 +36.99(+1.21%)
Oct 15, 2012 3053 3066 3037 3064 0 +20.07(+0.66%)
Oct 12, 2012 3049 3062 3040 3044 0 -5.30(-0.17%)
Oct 11, 2012 3076 3078 3047 3049 0 -2.37(-0.08%)
Oct 10, 2012 3066 3072 3047 3052 0 -13.24(-0.43%)
Oct 09, 2012 3108 3108 3063 3065 0 -47.33(-1.52%)
Oct 08, 2012 3121 3125 3108 3112 0 -23.83(-0.76%)
Oct 06, 2012 3161 3171 3131 3136 0 +0.00(+0.00%)
Oct 05, 2012 3161 3171 3131 3136 0 -13.27(-0.42%)
Oct 04, 2012 3142 3153 3133 3149 0 +14.23(+0.45%)
Oct 03, 2012 3131 3142 3115 3135 0 +15.19(+0.49%)
Oct 02, 2012 3128 3132 3102 3120 0 +6.51(+0.21%)
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