NASDAQ Composite (NQ: COMP)
4,579.79 USD  -13.64 (-0.30%)
Official Closing Price  /  Updated: 5:16 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2000 4647 4698 4637 4697 20,888,400 +118.84(+2.60%)
Feb 28, 2000 4575 4627 4466 4578 17,980,700 -12.65(-0.28%)
Feb 25, 2000 4619 4663 4576 4590 18,255,000 -27.15(-0.59%)
Feb 24, 2000 4584 4620 4495 4618 19,440,500 +67.32(+1.48%)
Feb 23, 2000 4407 4568 4401 4550 18,928,000 +168.21(+3.84%)
Feb 22, 2000 4433 4444 4291 4382 17,722,900 -29.62(-0.67%)
Feb 18, 2000 4564 4564 4405 4412 18,984,100 -137.18(-3.02%)
Feb 17, 2000 4483 4553 4445 4549 20,084,400 +121.27(+2.74%)
Feb 16, 2000 4427 4478 4414 4428 17,821,300 +6.88(+0.16%)
Feb 15, 2000 4416 4441 4291 4421 17,089,300 +2.22(+0.05%)
Feb 14, 2000 4434 4436 4356 4419 16,008,500 +23.10(+0.53%)
Feb 11, 2000 4489 4490 4361 4395 17,385,900 -90.18(-2.01%)
Feb 10, 2000 4390 4486 4358 4486 18,135,900 +122.39(+2.81%)
Feb 09, 2000 4460 4461 4363 4363 17,755,900 -64.26(-1.45%)
Feb 08, 2000 4370 4428 4370 4428 19,711,800 +105.73(+2.45%)
Feb 07, 2000 4274 4322 4245 4322 16,255,400 +77.63(+1.83%)
Feb 04, 2000 4242 4295 4229 4244 17,514,500 +33.16(+0.79%)
Feb 03, 2000 4135 4211 4086 4211 17,223,300 +137.02(+3.36%)
Feb 02, 2000 4059 4126 4051 4074 15,278,800 +21.98(+0.54%)
Feb 01, 2000 3961 4053 3912 4052 13,982,400 +111.63(+2.83%)
Jan 31, 2000 3874 3940 3748 3940 15,076,300 +53.28(+1.37%)
Jan 28, 2000 4010 4048 3856 3887 16,163,700 -152.49(-3.77%)
Jan 27, 2000 4120 4140 3974 4040 17,984,600 -30.35(-0.75%)
Jan 26, 2000 4175 4175 4070 4070 17,170,000 -97.50(-2.34%)
Jan 25, 2000 4125 4168 4029 4167 17,436,300 +71.33(+1.74%)
Jan 24, 2000 4290 4303 4095 4096 19,890,500 -139.32(-3.29%)
Jan 21, 2000 4237 4238 4168 4235 19,236,800 +45.89(+1.10%)
Jan 20, 2000 4205 4227 4144 4190 18,513,000 +38.22(+0.92%)
Jan 19, 2000 4116 4165 4085 4151 16,522,100 +20.48(+0.50%)
Jan 18, 2000 4060 4148 4053 4131 15,852,300 +66.54(+1.64%)
Jan 14, 2000 4046 4092 4046 4064 16,566,300 +107.06(+2.71%)
Jan 13, 2000 3915 3957 3858 3957 14,769,700 +107.19(+2.78%)
Jan 12, 2000 3951 3951 3835 3850 15,259,000 -71.17(-1.82%)
Jan 11, 2000 4031 4067 3905 3921 16,944,600 -128.48(-3.17%)
Jan 10, 2000 4002 4072 3959 4050 16,917,100 +167.05(+4.30%)
Jan 07, 2000 3711 3883 3711 3883 16,349,300 +155.49(+4.17%)
Jan 06, 2000 3834 3869 3716 3727 15,983,200 -150.41(-3.88%)
Jan 05, 2000 3854 3924 3735 3878 17,356,700 -24.15(-0.62%)
Jan 04, 2000 4020 4073 3898 3902 15,118,400 -229.46(-5.55%)
Jan 03, 2000 4186 4192 3990 4131 15,100,700 +61.84(+1.52%)
Dec 31, 1999 4057 4082 4032 4069 7,629,800 +32.44(+0.80%)
Dec 30, 1999 4079 4091 4026 4037 11,071,600 -4.59(-0.11%)
Dec 29, 1999 3991 4042 3988 4041 11,584,300 +69.35(+1.75%)
Dec 28, 1999 3978 4023 3943 3972 12,371,300 -3.27(-0.08%)
Dec 27, 1999 4002 4002 3902 3975 11,546,500 +5.94(+0.15%)
Dec 23, 1999 3966 4002 3958 3969 12,726,800 +32.14(+0.82%)
Dec 22, 1999 3935 3948 3878 3937 14,735,700 +26.15(+0.67%)
Dec 21, 1999 3798 3911 3786 3911 14,869,800 +127.28(+3.36%)
Dec 20, 1999 3782 3802 3748 3784 13,244,500 +30.81(+0.82%)
Dec 17, 1999 3792 3797 3743 3753 15,727,100 +38.00(+1.02%)
Dec 16, 1999 3669 3715 3666 3715 14,303,100 +93.11(+2.57%)
Dec 15, 1999 3547 3622 3504 3622 16,482,900 +50.29(+1.41%)
Dec 14, 1999 3669 3670 3571 3572 15,964,100 -86.51(-2.36%)
Dec 13, 1999 3625 3668 3598 3658 15,828,600 +37.93(+1.05%)
Dec 10, 1999 3634 3637 3561 3620 15,940,400 +26.07(+0.73%)
Dec 09, 1999 3644 3648 3515 3594 17,875,700 +8.09(+0.23%)
Dec 08, 1999 3589 3625 3580 3586 16,766,200 -0.84(-0.02%)
Dec 07, 1999 3573 3589 3532 3587 15,646,000 +40.91(+1.15%)
Dec 06, 1999 3531 3571 3508 3546 13,732,300 +25.38(+0.72%)
Dec 03, 1999 3507 3554 3507 3521 15,390,600 +67.85(+1.97%)
Dec 02, 1999 3372 3453 3372 3453 14,581,700 +99.07(+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