NASDAQ Composite (NQ: COMP)
4,372.15 USD  -49.94 (-1.13%)
Streaming Delayed Price  /  Updated: 11:45 AM EDT, Oct 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 1759 1773 1729 1731 19,356,300 -20.39(-1.16%)
Feb 27, 2002 1783 1794 1741 1752 18,234,400 -14.98(-0.85%)
Feb 26, 2002 1778 1789 1750 1767 16,705,300 -3.02(-0.17%)
Feb 25, 2002 1731 1777 1731 1770 16,668,500 +45.34(+2.63%)
Feb 22, 2002 1719 1736 1697 1725 18,393,400 +8.30(+0.48%)
Feb 21, 2002 1764 1769 1716 1716 18,337,500 -59.33(-3.34%)
Feb 20, 2002 1762 1777 1729 1776 19,182,100 +24.96(+1.43%)
Feb 19, 2002 1791 1791 1745 1751 17,491,700 -54.59(-3.02%)
Feb 18, 2002 1805 1805 1805 1805 0 +0.00(+0.00%)
Feb 15, 2002 1845 1847 1802 1805 16,247,200 -38.17(-2.07%)
Feb 14, 2002 1863 1878 1841 1843 16,794,100 -15.79(-0.85%)
Feb 13, 2002 1845 1862 1844 1859 16,007,400 +24.95(+1.36%)
Feb 12, 2002 1830 1852 1817 1834 16,216,800 -12.45(-0.67%)
Feb 11, 2002 1817 1847 1815 1847 15,648,300 +27.78(+1.53%)
Feb 08, 2002 1794 1819 1772 1819 17,947,100 +36.77(+2.06%)
Feb 07, 2002 1809 1824 1782 1782 19,983,000 -30.60(-1.69%)
Feb 06, 2002 1853 1853 1805 1813 21,054,800 -25.81(-1.40%)
Feb 05, 2002 1845 1868 1829 1839 21,068,700 -17.01(-0.92%)
Feb 04, 2002 1908 1908 1849 1856 17,790,300 -55.71(-2.91%)
Feb 01, 2002 1929 1942 1901 1911 17,100,000 -22.79(-1.18%)
Jan 31, 2002 1925 1935 1907 1934 18,035,300 +20.59(+1.08%)
Jan 30, 2002 1898 1914 1851 1913 20,669,700 +20.45(+1.08%)
Jan 29, 2002 1947 1959 1883 1893 18,753,800 -50.92(-2.62%)
Jan 28, 2002 1951 1959 1925 1944 14,820,800 +6.21(+0.32%)
Jan 25, 2002 1929 1952 1923 1938 16,553,100 -4.88(-0.25%)
Jan 24, 2002 1938 1960 1936 1943 19,078,700 +20.20(+1.05%)
Jan 23, 2002 1890 1925 1879 1922 18,711,200 +39.85(+2.12%)
Jan 22, 2002 1947 1947 1882 1883 18,172,200 -47.81(-2.48%)
Jan 21, 2002 1930 1930 1930 1930 0 +0.00(+0.00%)
Jan 18, 2002 1944 1965 1923 1930 16,930,100 -55.48(-2.79%)
Jan 17, 2002 1969 1986 1954 1986 18,931,100 +41.38(+2.13%)
Jan 16, 2002 1976 1982 1944 1944 19,172,700 -56.47(-2.82%)
Jan 15, 2002 1995 2011 1977 2001 16,751,500 +10.17(+0.51%)
Jan 14, 2002 2013 2018 1980 1991 18,016,500 -31.72(-1.57%)
Jan 11, 2002 2050 2059 2019 2022 16,255,300 -24.78(-1.21%)
Jan 10, 2002 2045 2056 2026 2047 17,616,400 +2.35(+0.11%)
Jan 09, 2002 2074 2099 2034 2045 23,214,500 -10.85(-0.53%)
Jan 08, 2002 2039 2060 2027 2056 18,736,700 +18.64(+0.92%)
Jan 07, 2002 2075 2081 2037 2037 21,211,100 -22.28(-1.08%)
Jan 04, 2002 2062 2078 2034 2059 22,056,100 +15.11(+0.74%)
Jan 03, 2002 1987 2045 1987 2044 22,096,300 +65.02(+3.29%)
Jan 02, 2002 1965 1979 1937 1979 15,176,700 +28.85(+1.48%)
Dec 31, 2001 1984 1989 1950 1950 14,148,400 -36.86(-1.85%)
Dec 28, 2001 1986 2003 1982 1987 13,282,900 +10.84(+0.55%)
Dec 27, 2001 1967 1983 1962 1976 12,410,600 +15.72(+0.80%)
Dec 26, 2001 1949 1984 1949 1961 11,273,500 +16.22(+0.83%)
Dec 24, 2001 1947 1954 1942 1944 5,643,800 -1.35(-0.07%)
Dec 21, 2001 1942 1954 1932 1946 23,596,700 +27.29(+1.42%)
Dec 20, 2001 1969 1972 1918 1919 20,431,100 -64.35(-3.25%)
Dec 19, 2001 1982 2008 1971 1983 19,198,500 -21.87(-1.09%)
Dec 18, 2001 1998 2011 1990 2005 18,520,200 +17.31(+0.87%)
Dec 17, 2001 1951 1994 1951 1987 18,409,200 +34.28(+1.76%)
Dec 14, 2001 1945 1966 1935 1953 19,000,200 +6.66(+0.34%)
Dec 13, 2001 1980 1986 1945 1947 20,958,200 -64.87(-3.23%)
Dec 12, 2001 2007 2023 1976 2011 18,952,900 +9.45(+0.47%)
Dec 11, 2001 2010 2033 1995 2002 19,652,000 +9.81(+0.49%)
Dec 10, 2001 2008 2037 1990 1992 16,794,800 -29.14(-1.44%)
Dec 07, 2001 2044 2047 2002 2021 19,167,200 -33.01(-1.61%)
Dec 06, 2001 2045 2066 2038 2054 22,124,700 +7.43(+0.36%)
Dec 05, 2001 1980 2057 1980 2047 27,775,000 +83.74(+4.27%)
Dec 04, 2001 1918 1963 1914 1963 19,086,300 +58.20(+3.06%)
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