NASDAQ Composite (NQ: COMP)
4,758.25 USD  +3.36 (+0.07%)
Official Closing Price  /  Updated: 5:16 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1328 1343 1325 1338 13,543,700 +13.58(+1.03%)
Feb 27, 2003 1312 1332 1306 1324 12,381,100 +20.26(+1.55%)
Feb 26, 2003 1323 1331 1303 1304 12,070,900 -25.30(-1.90%)
Feb 25, 2003 1307 1331 1292 1329 13,959,600 +6.60(+0.50%)
Feb 24, 2003 1342 1343 1321 1322 12,224,800 -26.64(-1.97%)
Feb 21, 2003 1331 1352 1316 1349 13,424,400 +17.79(+1.34%)
Feb 20, 2003 1340 1344 1329 1331 13,204,100 -3.09(-0.23%)
Feb 19, 2003 1343 1345 1322 1334 11,797,000 -12.22(-0.91%)
Feb 18, 2003 1320 1347 1320 1347 13,039,300 +36.37(+2.78%)
Feb 14, 2003 1283 1310 1280 1310 13,154,100 +32.73(+2.56%)
Feb 13, 2003 1281 1281 1262 1277 13,104,400 -1.53(-0.12%)
Feb 12, 2003 1292 1301 1279 1279 12,310,700 -16.49(-1.27%)
Feb 11, 2003 1302 1315 1286 1295 12,961,900 -1.22(-0.09%)
Feb 10, 2003 1287 1299 1275 1297 12,164,400 +14.21(+1.11%)
Feb 07, 2003 1311 1315 1279 1282 12,288,500 -19.26(-1.48%)
Feb 06, 2003 1299 1311 1291 1302 12,193,200 +0.23(+0.02%)
Feb 05, 2003 1315 1333 1299 1302 13,671,300 -4.65(-0.36%)
Feb 04, 2003 1310 1310 1292 1306 13,681,500 -17.64(-1.33%)
Feb 03, 2003 1325 1336 1318 1324 12,565,500 +2.88(+0.22%)
Jan 31, 2003 1308 1331 1304 1321 15,548,100 -1.44(-0.11%)
Jan 30, 2003 1361 1363 1322 1322 14,461,300 -35.71(-2.63%)
Jan 29, 2003 1336 1363 1320 1358 15,075,900 +15.88(+1.18%)
Jan 28, 2003 1335 1346 1321 1342 14,066,600 +16.91(+1.28%)
Jan 27, 2003 1330 1350 1320 1325 14,403,000 -16.87(-1.26%)
Jan 24, 2003 1382 1382 1340 1342 15,683,500 -46.13(-3.32%)
Jan 23, 2003 1378 1394 1365 1388 15,665,100 +28.79(+2.12%)
Jan 22, 2003 1361 1380 1358 1359 14,775,200 -4.77(-0.35%)
Jan 21, 2003 1380 1387 1364 1364 13,554,100 -11.94(-0.87%)
Jan 17, 2003 1401 1401 1376 1376 14,338,400 -47.56(-3.34%)
Jan 16, 2003 1441 1449 1420 1424 13,665,500 -15.05(-1.05%)
Jan 15, 2003 1461 1464 1435 1439 15,130,800 -22.19(-1.52%)
Jan 14, 2003 1445 1461 1443 1461 13,293,400 +14.95(+1.03%)
Jan 13, 2003 1462 1467 1437 1446 13,760,400 -1.68(-0.12%)
Jan 10, 2003 1424 1457 1419 1448 16,523,200 +9.26(+0.64%)
Jan 09, 2003 1414 1445 1414 1438 16,859,900 +37.39(+2.67%)
Jan 08, 2003 1423 1424 1399 1401 14,570,100 -30.50(-2.13%)
Jan 07, 2003 1424 1442 1416 1432 17,557,600 +10.25(+0.72%)
Jan 06, 2003 1390 1429 1390 1421 15,676,900 +34.24(+2.47%)
Jan 03, 2003 1382 1389 1375 1387 11,495,900 +2.23(+0.16%)
Jan 02, 2003 1347 1385 1337 1385 12,875,400 +49.34(+3.69%)
Dec 31, 2002 1337 1345 1327 1336 11,667,700 -4.03(-0.30%)
Dec 30, 2002 1349 1353 1330 1340 10,765,800 -8.77(-0.65%)
Dec 27, 2002 1364 1369 1347 1348 8,049,600 -19.58(-1.43%)
Dec 26, 2002 1375 1393 1364 1368 8,123,100 -4.58(-0.33%)
Dec 24, 2002 1376 1383 1372 1372 5,238,800 -9.22(-0.67%)
Dec 23, 2002 1360 1384 1358 1382 11,930,600 +18.64(+1.37%)
Dec 20, 2002 1364 1371 1359 1363 19,921,200 +8.95(+0.66%)
Dec 19, 2002 1359 1385 1346 1354 16,545,400 -7.41(-0.54%)
Dec 18, 2002 1381 1381 1356 1362 15,296,000 -30.54(-2.19%)
Dec 17, 2002 1396 1408 1385 1392 13,367,500 -8.28(-0.59%)
Dec 16, 2002 1368 1400 1366 1400 14,062,100 +37.91(+2.78%)
Dec 13, 2002 1388 1388 1362 1362 13,714,100 -37.13(-2.65%)
Dec 12, 2002 1407 1412 1389 1400 14,082,200 +2.96(+0.21%)
Dec 11, 2002 1382 1407 1378 1397 14,238,800 +5.83(+0.42%)
Dec 10, 2002 1375 1398 1374 1391 14,702,500 +23.62(+1.73%)
Dec 09, 2002 1411 1411 1367 1367 14,968,200 -55.30(-3.89%)
Dec 06, 2002 1395 1430 1391 1422 15,298,000 +11.69(+0.83%)
Dec 05, 2002 1445 1446 1411 1411 14,623,400 -19.60(-1.37%)
Dec 04, 2002 1427 1444 1413 1430 18,860,700 -18.61(-1.28%)
Dec 03, 2002 1475 1475 1445 1449 16,515,100 -35.82(-2.41%)
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