NASDAQ Composite (NQ: COMP)
4,557.69 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2992 3000 2962 2967 0 -19.87(-0.67%)
Feb 28, 2012 2969 2989 2967 2987 0 +20.60(+0.69%)
Feb 27, 2012 2946 2976 2933 2966 0 +2.41(+0.08%)
Feb 24, 2012 2963 2971 2959 2964 0 +6.77(+0.23%)
Feb 23, 2012 2933 2958 2923 2957 0 +23.81(+0.81%)
Feb 22, 2012 2943 2950 2930 2933 0 -15.40(-0.52%)
Feb 21, 2012 2957 2965 2934 2949 0 -3.21(-0.11%)
Feb 17, 2012 2958 2963 2942 2952 0 -8.07(-0.27%)
Feb 16, 2012 2916 2961 2913 2960 0 +44.02(+1.51%)
Feb 15, 2012 2943 2958 2911 2916 0 -16.00(-0.55%)
Feb 14, 2012 2922 2932 2912 2932 0 +0.44(+0.02%)
Feb 13, 2012 2926 2934 2914 2931 0 +27.51(+0.95%)
Feb 10, 2012 2902 2911 2895 2904 0 -23.35(-0.80%)
Feb 09, 2012 2922 2931 2905 2927 0 +11.37(+0.39%)
Feb 08, 2012 2907 2918 2893 2916 0 +11.78(+0.41%)
Feb 07, 2012 2896 2910 2885 2904 0 +2.09(+0.07%)
Feb 06, 2012 2893 2903 2887 2902 0 -3.67(-0.13%)
Feb 03, 2012 2889 2908 2886 2906 0 +45.98(+1.61%)
Feb 02, 2012 2854 2868 2849 2860 0 +11.41(+0.40%)
Feb 01, 2012 2830 2856 2825 2848 0 +34.43(+1.22%)
Jan 31, 2012 2826 2830 2799 2814 0 +1.90(+0.07%)
Jan 30, 2012 2790 2817 2782 2812 0 -4.61(-0.16%)
Jan 27, 2012 2798 2822 2797 2817 0 +11.27(+0.40%)
Jan 26, 2012 2829 2834 2795 2805 0 -13.03(-0.46%)
Jan 25, 2012 2803 2823 2789 2818 0 +31.67(+1.14%)
Jan 24, 2012 2772 2788 2766 2787 0 +2.47(+0.09%)
Jan 23, 2012 2786 2805 2770 2784 0 -2.53(-0.09%)
Jan 20, 2012 2776 2787 2776 2787 0 -1.63(-0.06%)
Jan 19, 2012 2780 2793 2777 2788 0 +18.62(+0.67%)
Jan 18, 2012 2731 2770 2730 2770 0 +41.63(+1.53%)
Jan 17, 2012 2736 2743 2721 2728 0 +17.41(+0.64%)
Jan 13, 2012 2707 2713 2690 2711 0 -14.03(-0.51%)
Jan 12, 2012 2717 2726 2697 2725 0 +13.94(+0.51%)
Jan 11, 2012 2696 2714 2691 2711 0 +8.26(+0.31%)
Jan 10, 2012 2704 2712 2694 2702 0 +25.94(+0.97%)
Jan 09, 2012 2683 2684 2663 2677 0 +2.34(+0.09%)
Jan 06, 2012 2671 2682 2659 2674 0 +4.36(+0.16%)
Jan 05, 2012 2643 2674 2631 2670 0 +21.50(+0.81%)
Jan 04, 2012 2640 2653 2627 2648 0 +43.21(+1.66%)
Dec 30, 2011 2610 2616 2605 2605 0 -8.59(-0.33%)
Dec 29, 2011 2596 2615 2593 2614 0 +23.76(+0.92%)
Dec 28, 2011 2626 2626 2587 2590 0 -35.22(-1.34%)
Dec 27, 2011 2614 2633 2611 2625 0 +6.56(+0.25%)
Dec 23, 2011 2607 2619 2600 2619 0 +40.67(+1.58%)
Dec 21, 2011 2590 2591 2545 2578 0 -25.76(-0.99%)
Dec 20, 2011 2567 2605 2567 2604 0 +80.59(+3.19%)
Dec 19, 2011 2564 2571 2518 2523 0 -32.19(-1.26%)
Dec 16, 2011 2555 2585 2548 2555 0 +14.32(+0.56%)
Dec 15, 2011 2566 2566 2537 2541 0 +1.70(+0.07%)
Dec 14, 2011 2566 2568 2526 2539 0 -39.96(-1.55%)
Dec 13, 2011 2630 2640 2568 2579 0 -32.99(-1.26%)
Dec 12, 2011 2617 2617 2591 2612 0 -34.59(-1.31%)
Dec 09, 2011 2603 2653 2603 2647 0 +50.47(+1.94%)
Dec 08, 2011 2633 2646 2593 2596 0 -52.83(-1.99%)
Dec 07, 2011 2639 2660 2613 2649 0 -0.35(-0.01%)
Dec 06, 2011 2655 2664 2639 2650 0 -6.20(-0.23%)
Dec 05, 2011 2666 2675 2642 2656 0 +28.83(+1.10%)
Dec 02, 2011 2651 2659 2625 2627 0 +0.73(+0.03%)
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