NASDAQ Composite (NQ: COMP)
4,475.82 USD  +2.12 (+0.05%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1377 1402 1372 1378 0 -13.63(-0.98%)
Feb 26, 2009 1437 1445 1391 1391 0 -33.96(-2.38%)
Feb 25, 2009 1429 1454 1405 1425 0 -16.40(-1.14%)
Feb 24, 2009 1399 1445 1395 1442 0 +54.11(+3.90%)
Feb 23, 2009 1453 1453 1387 1388 0 -53.51(-3.71%)
Feb 22, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 21, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 20, 2009 1427 1454 1417 1441 0 -1.59(-0.11%)
Feb 19, 2009 1479 1485 1443 1443 0 -25.15(-1.71%)
Feb 18, 2009 1481 1488 1454 1468 0 -2.69(-0.18%)
Feb 17, 2009 1489 1493 1468 1471 0 -63.70(-4.15%)
Feb 15, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 14, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 13, 2009 1540 1553 1530 1534 0 -7.35(-0.48%)
Feb 12, 2009 1510 1543 1495 1542 0 +11.21(+0.73%)
Feb 11, 2009 1532 1543 1509 1530 0 +5.77(+0.38%)
Feb 10, 2009 1578 1598 1521 1525 0 -66.83(-4.20%)
Feb 09, 2009 1591 1598 1576 1592 0 -0.15(-0.01%)
Feb 06, 2009 1547 1594 1546 1592 0 +45.47(+2.94%)
Feb 05, 2009 1499 1554 1496 1546 0 +31.19(+2.06%)
Feb 04, 2009 1517 1550 1509 1515 0 -1.25(-0.08%)
Feb 03, 2009 1500 1521 1479 1516 0 +21.87(+1.46%)
Feb 02, 2009 1461 1503 1461 1494 0 +18.01(+1.22%)
Jan 30, 2009 1519 1523 1473 1476 0 -31.42(-2.08%)
Jan 29, 2009 1537 1538 1506 1508 0 -50.50(-3.24%)
Jan 28, 2009 1530 1568 1530 1558 0 +53.44(+3.55%)
Jan 27, 2009 1494 1513 1489 1505 0 +15.44(+1.04%)
Jan 26, 2009 1480 1514 1471 1489 0 +12.17(+0.82%)
Jan 24, 2009 1441 1495 1434 1477 0 +0.00(+0.00%)
Jan 23, 2009 1441 1495 1434 1477 0 +11.80(+0.81%)
Jan 22, 2009 1471 1492 1444 1465 0 -41.58(-2.76%)
Jan 21, 2009 1466 1508 1445 1507 0 +66.21(+4.60%)
Jan 20, 2009 1521 1522 1441 1441 0 -88.47(-5.78%)
Jan 16, 2009 1532 1539 1490 1529 0 +17.49(+1.16%)
Jan 15, 2009 1489 1522 1457 1512 0 +22.20(+1.49%)
Jan 14, 2009 1522 1529 1485 1490 0 -56.82(-3.67%)
Jan 13, 2009 1537 1558 1527 1546 0 +7.67(+0.50%)
Jan 12, 2009 1573 1573 1528 1539 0 -32.80(-2.09%)
Jan 11, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 10, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 09, 2009 1579 1617 1570 1572 0 -45.42(-2.81%)
Jan 08, 2009 1590 1617 1584 1617 0 +17.95(+1.12%)
Jan 07, 2009 1622 1625 1588 1599 0 -53.32(-3.23%)
Jan 06, 2009 1642 1666 1636 1652 0 +24.35(+1.50%)
Jan 05, 2009 1628 1640 1605 1628 0 -4.18(-0.26%)
Jan 02, 2009 1579 1636 1572 1632 0 +55.18(+3.50%)
Dec 31, 2008 1551 1587 1549 1577 0 +26.33(+1.70%)
Dec 30, 2008 1521 1551 1517 1551 0 +40.38(+2.67%)
Dec 29, 2008 1530 1531 1493 1510 0 -19.92(-1.30%)
Dec 26, 2008 1531 1532 1519 1530 0 +5.34(+0.35%)
Dec 24, 2008 1525 1527 1516 1525 0 +3.36(+0.22%)
Dec 23, 2008 1539 1548 1513 1522 0 -10.81(-0.71%)
Dec 22, 2008 1562 1564 1504 1532 0 -31.97(-2.04%)
Dec 21, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 20, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 19, 2008 1573 1593 1557 1564 0 +11.95(+0.77%)
Dec 18, 2008 1583 1592 1535 1552 0 -26.94(-1.71%)
Dec 17, 2008 1569 1598 1560 1579 0 -10.58(-0.67%)
Dec 16, 2008 1526 1590 1526 1590 0 +81.55(+5.41%)
Dec 15, 2008 1544 1544 1491 1508 0 -32.38(-2.10%)
Dec 13, 2008 1483 1543 1478 1541 0 +0.00(+0.00%)
Dec 12, 2008 1483 1543 1478 1541 0 +32.84(+2.18%)
Dec 11, 2008 1548 1569 1502 1508 0 -57.60(-3.68%)
Dec 10, 2008 1564 1584 1542 1565 0 +18.14(+1.17%)
Dec 09, 2008 1547 1603 1538 1547 0 -24.40(-1.55%)
Dec 08, 2008 1541 1584 1537 1572 0 +62.43(+4.14%)
Dec 06, 2008 1427 1510 1405 1509 0 +0.00(+0.00%)
Dec 05, 2008 1427 1510 1405 1509 0 +63.75(+4.41%)
Dec 04, 2008 1466 1501 1426 1446 0 -46.82(-3.14%)
Dec 03, 2008 1437 1493 1414 1492 0 +42.58(+2.94%)
Dec 02, 2008 1424 1451 1400 1450 0 +51.73(+3.70%)
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