Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
NASDAQ Composite (NQ: COMP)
3,498.97 USD  +33.72 (+0.97%)
Official Closing Price  /  Updated: 5:16 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3173 3183 3160 3160 0 -2.07(-0.07%)
Feb 27, 2013 3130 3178 3127 3162 0 +32.61(+1.04%)
Feb 26, 2013 3126 3136 3105 3130 0 +13.40(+0.43%)
Feb 25, 2013 3181 3186 3116 3116 0 -45.57(-1.44%)
Feb 22, 2013 3149 3162 3140 3162 0 +30.33(+0.97%)
Feb 21, 2013 3155 3155 3119 3131 0 -32.92(-1.04%)
Feb 20, 2013 3212 3213 3164 3164 0 -49.19(-1.53%)
Feb 19, 2013 3197 3214 3195 3214 0 +21.56(+0.68%)
Feb 15, 2013 3192 3192 3192 0 -6.63(-0.21%)
Feb 14, 2013 3183 3202 3182 3199 0 +1.78(+0.06%)
Feb 13, 2013 3195 3206 3187 3197 0 +10.38(+0.33%)
Feb 12, 2013 3191 3197 3185 3186 0 -5.51(-0.17%)
Feb 11, 2013 3193 3194 3182 3192 0 -1.87(-0.06%)
Feb 08, 2013 3178 3197 3177 3194 0 +28.74(+0.91%)
Feb 07, 2013 3167 3170 3136 3165 0 -3.34(-0.11%)
Feb 06, 2013 3159 3175 3157 3168 0 +37.31(+1.19%)
Feb 04, 2013 3162 3170 3131 3131 0 -47.93(-1.51%)
Feb 01, 2013 3163 3183 3155 3179 0 +36.97(+1.18%)
Jan 31, 2013 3146 3154 3140 3142 0 -12.16(-0.39%)
Jan 29, 2013 3154 3154 3154 0 +0.00(+0.00%)
Jan 28, 2013 3152 3162 3145 3154 0 +4.59(+0.15%)
Jan 25, 2013 3141 3156 3136 3150 0 +19.33(+0.62%)
Jan 24, 2013 3126 3154 3124 3130 0 -23.29(-0.74%)
Jan 23, 2013 3156 3161 3150 3154 0 +10.49(+0.33%)
Jan 22, 2013 3136 3143 3122 3143 0 +8.47(+0.27%)
Jan 18, 2013 3135 3135 3135 0 -1.30(-0.04%)
Jan 17, 2013 3130 3144 3126 3136 0 +18.46(+0.59%)
Jan 16, 2013 3111 3125 3107 3118 0 +6.77(+0.22%)
Jan 15, 2013 3101 3112 3093 3111 0 -6.72(-0.22%)
Jan 14, 2013 3114 3123 3104 3118 0 -8.13(-0.26%)
Jan 12, 2013 3122 3127 3114 3126 0 +0.00(+0.00%)
Jan 11, 2013 3122 3127 3114 3126 0 +3.88(+0.12%)
Jan 10, 2013 3126 3128 3098 3122 0 +15.95(+0.51%)
Jan 09, 2013 3100 3111 3096 3106 0 +14.00(+0.45%)
Jan 08, 2013 3098 3103 3077 3092 0 -7.01(-0.23%)
Jan 07, 2013 3089 3102 3084 3099 0 -2.84(-0.09%)
Jan 04, 2013 3101 3108 3091 3102 0 +1.09(+0.04%)
Jan 03, 2013 3108 3118 3092 3101 0 -11.70(-0.38%)
Jan 02, 2013 3090 3113 3083 3112 0 +151.95(+5.13%)
Dec 31, 2012 2960 2960 2960 0 +0.00(+0.00%)
Dec 28, 2012 2965 2985 2959 2960 0 -25.59(-0.86%)
Dec 27, 2012 2990 2994 2951 2986 0 -4.25(-0.14%)
Dec 26, 2012 3013 3019 2983 2990 0 -22.44(-0.74%)
Dec 24, 2012 3013 3013 3013 0 -8.41(-0.28%)
Dec 21, 2012 2999 3022 2995 3021 0 -29.38(-0.96%)
Dec 20, 2012 3050 3054 3034 3050 0 +6.02(+0.20%)
Dec 19, 2012 3059 3062 3044 3044 0 -10.17(-0.33%)
Dec 18, 2012 3021 3057 3016 3055 0 +43.93(+1.46%)
Dec 17, 2012 2975 3011 2974 3011 0 +39.27(+1.32%)
Dec 14, 2012 2977 2985 2964 2971 0 -20.83(-0.70%)
Dec 13, 2012 3008 3027 2983 2992 0 -21.65(-0.72%)
Dec 12, 2012 3034 3035 3008 3014 0 -8.49(-0.28%)
Dec 11, 2012 3005 3033 3004 3022 0 +35.34(+1.18%)
Dec 10, 2012 2973 2998 2972 2987 0 +8.92(+0.30%)
Dec 08, 2012 3000 3003 2969 2978 0 -0.00(-0.00%)
Dec 07, 2012 3000 3003 2969 2978 0 -11.23(-0.38%)
Dec 06, 2012 2968 2997 2962 2989 0 +15.57(+0.52%)
Dec 05, 2012 2993 2995 2958 2974 0 -22.99(-0.77%)
Dec 04, 2012 3000 3003 2981 2997 0 -13.55(-0.45%)
Nov 30, 2012 3013 3014 3000 3010 0 -1.79(-0.06%)
Nov 29, 2012 3005 3017 2996 3012 0 +20.25(+0.68%)
Nov 28, 2012 2952 2992 2936 2992 0 +23.99(+0.81%)
Nov 27, 2012 2975 2985 2965 2968 0 -8.99(-0.30%)
Nov 26, 2012 2961 2977 2952 2977 0 +9.93(+0.33%)
Nov 24, 2012 2944 2967 2941 2967 0 +0.00(+0.00%)
Nov 23, 2012 2944 2967 2941 2967 0 +40.30(+1.38%)
Nov 21, 2012 2919 2928 2912 2927 0 +9.87(+0.34%)
Nov 20, 2012 2911 2920 2893 2917 0 +0.61(+0.02%)
Nov 19, 2012 2886 2916 2885 2916 0 +62.94(+2.21%)
Nov 16, 2012 2839 2860 2811 2853 0 +16.19(+0.57%)
Nov 15, 2012 2848 2856 2827 2837 0 -9.87(-0.35%)
Nov 14, 2012 2897 2900 2843 2847 0 -37.08(-1.29%)
Nov 13, 2012 2881 2909 2877 2884 0 -20.37(-0.70%)
Nov 12, 2012 2916 2920 2897 2904 0 -0.62(-0.02%)
Nov 09, 2012 2893 2931 2890 2905 0 +9.29(+0.32%)
Nov 08, 2012 2942 2950 2896 2896 0 -41.70(-1.42%)
Nov 07, 2012 2976 2978 2927 2937 0 -74.64(-2.48%)
Nov 06, 2012 3003 3024 2999 3012 0 +12.27(+0.41%)
Nov 05, 2012 2983 3005 2976 3000 0 +17.53(+0.59%)
Nov 02, 2012 3034 3034 2982 2982 0 -37.93(-1.26%)
Nov 01, 2012 2988 3022 2984 3020 0 +42.83(+1.44%)
Oct 31, 2012 2987 2990 2965 2977 0 -10.72(-0.36%)
Oct 26, 2012 2988 2988 2988 0 +1.83(+0.06%)
Oct 25, 2012 3005 3008 2976 2986 0 +4.42(+0.15%)
Oct 24, 2012 3012 3013 2979 2982 0 -8.77(-0.29%)
Oct 23, 2012 2989 3007 2974 2990 0 -15.16(-0.50%)
Oct 19, 2012 3067 3067 3000 3006 0 -67.24(-2.19%)
Oct 18, 2012 3098 3103 3065 3073 0 -31.26(-1.01%)
Oct 17, 2012 3091 3112 3088 3104 0 +2.95(+0.10%)
Oct 16, 2012 3073 3103 3070 3101 0 +36.99(+1.21%)
Oct 15, 2012 3053 3066 3037 3064 0 +20.07(+0.66%)
Oct 12, 2012 3049 3062 3040 3044 0 -5.30(-0.17%)
Oct 11, 2012 3076 3078 3047 3049 0 -2.37(-0.08%)
Oct 10, 2012 3066 3072 3047 3052 0 -13.24(-0.43%)
Oct 09, 2012 3108 3108 3063 3065 0 -47.33(-1.52%)
Oct 08, 2012 3121 3125 3108 3112 0 -23.83(-0.76%)
Oct 06, 2012 3161 3171 3131 3136 0 +0.00(+0.00%)
Oct 05, 2012 3161 3171 3131 3136 0 -13.27(-0.42%)
Oct 04, 2012 3142 3153 3133 3149 0 +14.23(+0.45%)
Oct 03, 2012 3131 3142 3115 3135 0 +15.19(+0.49%)
Oct 02, 2012 3128 3132 3102 3120 0 +6.51(+0.21%)
Oct 01, 2012 3130 3147 3104 3114 0 -2.70(-0.09%)
Sep 28, 2012 3125 3133 3110 3116 0 -20.37(-0.65%)
Sep 27, 2012 3106 3142 3098 3137 0 +42.90(+1.39%)
Sep 26, 2012 3113 3115 3080 3094 0 -24.03(-0.77%)
Sep 25, 2012 3170 3176 3118 3118 0 -43.06(-1.36%)
Sep 24, 2012 3155 3168 3151 3161 0 -19.18(-0.60%)
Sep 21, 2012 3195 3197 3178 3180 0 +4.00(+0.13%)
Sep 20, 2012 3167 3178 3156 3176 0 -6.66(-0.21%)
Sep 19, 2012 3179 3189 3170 3183 0 +4.82(+0.15%)
Sep 18, 2012 3174 3179 3169 3178 0 -0.87(-0.03%)
Sep 17, 2012 3183 3183 3169 3179 0 -5.28(-0.17%)
Sep 14, 2012 3166 3196 3164 3184 0 +28.12(+0.89%)
Sep 13, 2012 3118 3168 3113 3156 0 +41.52(+1.33%)
Sep 12, 2012 3115 3120 3099 3114 0 +9.78(+0.32%)
Sep 11, 2012 3105 3118 3099 3105 0 +0.51(+0.02%)
Sep 10, 2012 3131 3134 3103 3104 0 -32.40(-1.03%)
Sep 07, 2012 3133 3140 3128 3136 0 +0.61(+0.02%)
Sep 06, 2012 3088 3136 3088 3136 0 +66.54(+2.17%)
Sep 05, 2012 3073 3083 3063 3069 0 -5.79(-0.19%)
Sep 04, 2012 3063 3082 3040 3075 0 +8.10(+0.26%)
Aug 31, 2012 3070 3079 3041 3067 0 +18.25(+0.60%)
Aug 30, 2012 3067 3068 3046 3049 0 -32.48(-1.05%)
Aug 29, 2012 3078 3087 3068 3081 0 +8.00(+0.26%)
Aug 27, 2012 3084 3086 3068 3073 0 +3.40(+0.11%)
Aug 24, 2012 3045 3077 3042 3070 0 +16.39(+0.54%)
Aug 23, 2012 3066 3070 3046 3053 0 -20.27(-0.66%)
Aug 22, 2012 3060 3081 3053 3074 0 +6.41(+0.21%)
Aug 21, 2012 3085 3101 3059 3067 0 -8.95(-0.29%)
Aug 20, 2012 3073 3076 3060 3076 0 -0.38(-0.01%)
Aug 17, 2012 3067 3077 3060 3077 0 +14.20(+0.46%)
Aug 16, 2012 3037 3067 3033 3062 0 +31.46(+1.04%)
Aug 15, 2012 3013 3032 3013 3031 0 +13.95(+0.46%)
Aug 14, 2012 3033 3034 3010 3017 0 -5.54(-0.18%)
Aug 13, 2012 3018 3023 2999 3023 0 +1.66(+0.05%)
Aug 11, 2012 3009 3021 3003 3021 0 +0.00(+0.00%)
Aug 10, 2012 3009 3021 3003 3021 0 +2.22(+0.07%)
Aug 09, 2012 3010 3023 3007 3019 0 +7.39(+0.25%)
Aug 08, 2012 3004 3019 3002 3011 0 -4.61(-0.15%)
Aug 07, 2012 3003 3029 3002 3016 0 +25.95(+0.87%)
Aug 06, 2012 2978 3000 2974 2990 0 +22.01(+0.74%)
Aug 03, 2012 2951 2977 2946 2968 0 +58.13(+2.00%)
Aug 02, 2012 2900 2935 2891 2910 0 -10.44(-0.36%)
Aug 01, 2012 2957 2958 2918 2920 0 -19.31(-0.66%)
Jul 31, 2012 2945 2959 2938 2940 0 -6.32(-0.21%)
Jul 30, 2012 2959 2970 2939 2946 0 -12.25(-0.41%)
Jul 27, 2012 2906 2962 2901 2958 0 +64.84(+2.24%)
Jul 26, 2012 2897 2906 2876 2893 0 +39.01(+1.37%)
Jul 25, 2012 2857 2870 2840 2854 0 -8.75(-0.31%)
Jul 24, 2012 2895 2897 2847 2863 0 -27.16(-0.94%)
Jul 23, 2012 2878 2898 2853 2890 0 -35.15(-1.20%)
Jul 20, 2012 2957 2957 2925 2925 0 -40.60(-1.37%)
Jul 19, 2012 2962 2976 2952 2966 0 +23.30(+0.79%)
Jul 18, 2012 2904 2951 2903 2943 0 +32.56(+1.12%)
Jul 17, 2012 2911 2917 2872 2910 0 +13.10(+0.45%)
Jul 16, 2012 2903 2910 2888 2897 0 -11.53(-0.40%)
Jul 14, 2012 2874 2913 2873 2908 0 +0.00(+0.00%)
Jul 13, 2012 2874 2913 2873 2908 0 +42.28(+1.48%)
Jul 12, 2012 2867 2876 2838 2866 0 -21.79(-0.75%)
Jul 11, 2012 2899 2906 2867 2888 0 -14.35(-0.49%)
Jul 10, 2012 2945 2953 2891 2902 0 -29.44(-1.00%)
Jul 09, 2012 2934 2943 2919 2932 0 -5.56(-0.19%)
Jul 06, 2012 2955 2958 2921 2937 0 -38.79(-1.30%)
Jul 05, 2012 2970 2988 2958 2976 0 +0.04(+0.00%)
Jul 03, 2012 2951 2976 2948 2976 0 +24.85(+0.84%)
Jul 02, 2012 2938 2951 2926 2951 0 +16.18(+0.55%)
Jun 30, 2012 2902 2935 2896 2935 0 +0.00(+0.00%)
Jun 29, 2012 2902 2935 2896 2935 0 +85.56(+3.00%)
Jun 28, 2012 2854 2856 2818 2849 0 -25.83(-0.90%)
Jun 27, 2012 2862 2882 2860 2875 0 +21.26(+0.74%)
Jun 26, 2012 2845 2862 2832 2854 0 +17.90(+0.63%)
Jun 25, 2012 2864 2864 2829 2836 0 -56.26(-1.95%)
Jun 22, 2012 2866 2894 2864 2892 0 +33.33(+1.17%)
Jun 21, 2012 2929 2931 2857 2859 0 -71.36(-2.44%)
Jun 20, 2012 2933 2942 2910 2930 0 +0.69(+0.02%)
Jun 19, 2012 2910 2940 2908 2930 0 +34.43(+1.19%)
Jun 18, 2012 2872 2903 2854 2895 0 +22.53(+0.78%)
Jun 15, 2012 2839 2874 2838 2873 0 +36.47(+1.29%)
Jun 14, 2012 2821 2842 2808 2836 0 +17.72(+0.63%)
Jun 13, 2012 2838 2853 2811 2819 0 -24.46(-0.86%)
Jun 12, 2012 2816 2844 2802 2843 0 +33.34(+1.19%)
Jun 11, 2012 2882 2883 2807 2810 0 -48.69(-1.70%)
Jun 08, 2012 2824 2861 2815 2858 0 +27.40(+0.97%)
Jun 07, 2012 2872 2874 2828 2831 0 -13.70(-0.48%)
Jun 06, 2012 2796 2845 2796 2845 0 +66.61(+2.40%)
Jun 05, 2012 2749 2782 2749 2778 0 +18.10(+0.66%)
Jun 04, 2012 2748 2770 2727 2760 0 +12.53(+0.46%)
Jun 02, 2012 2810 2810 2747 2747 0 +0.00(+0.00%)
Jun 01, 2012 2810 2810 2747 2747 0 -79.86(-2.82%)
May 31, 2012 2837 2842 2802 2827 0 -10.02(-0.35%)
May 30, 2012 2847 2847 2826 2837 0 -33.63(-1.17%)
May 29, 2012 2853 2883 2847 2871 0 +33.46(+1.18%)
May 25, 2012 2840 2846 2830 2838 0 -1.85(-0.07%)
May 24, 2012 2857 2858 2818 2839 0 -10.74(-0.38%)
May 23, 2012 2832 2855 2796 2850 0 +11.04(+0.39%)
May 22, 2012 2854 2867 2823 2839 0 -8.13(-0.29%)
May 21, 2012 2783 2849 2779 2847 0 +68.42(+2.46%)
May 18, 2012 2814 2827 2774 2779 0 -34.90(-1.24%)
May 17, 2012 2875 2879 2814 2814 0 -60.35(-2.10%)
May 16, 2012 2905 2914 2872 2874 0 -19.72(-0.68%)
May 15, 2012 2902 2931 2889 2894 0 -8.82(-0.30%)
May 14, 2012 2908 2925 2899 2903 0 -31.24(-1.06%)
May 11, 2012 2919 2960 2919 2934 0 +0.18(+0.01%)
May 10, 2012 2950 2950 2923 2934 0 -1.07(-0.04%)
May 09, 2012 2912 2949 2900 2935 0 -11.56(-0.39%)
May 08, 2012 2939 2953 2900 2946 0 -11.49(-0.39%)
May 07, 2012 2940 2970 2939 2958 0 +1.42(+0.05%)
May 04, 2012 3001 3001 2956 2956 0 -67.96(-2.25%)
May 03, 2012 3061 3061 3016 3024 0 -35.55(-1.16%)
May 02, 2012 3035 3061 3029 3060 0 +9.41(+0.31%)
May 01, 2012 3045 3085 3042 3050 0 +4.08(+0.13%)
Apr 30, 2012 3060 3064 3043 3046 0 -22.84(-0.74%)
Apr 27, 2012 3060 3076 3043 3069 0 +18.59(+0.61%)
Apr 26, 2012 3030 3057 3028 3051 0 +20.98(+0.69%)
Apr 25, 2012 3014 3031 3011 3030 0 +68.03(+2.30%)
Apr 24, 2012 2967 2979 2950 2962 0 -8.85(-0.30%)
Apr 23, 2012 2969 2973 2946 2970 0 -30.00(-1.00%)
Apr 20, 2012 3024 3035 2999 3000 0 -7.11(-0.24%)
Apr 19, 2012 3028 3059 2995 3008 0 -23.89(-0.79%)
Apr 18, 2012 3032 3045 3024 3031 0 -11.37(-0.37%)
Apr 17, 2012 3002 3053 2999 3043 0 +54.42(+1.82%)
Apr 16, 2012 3028 3028 2976 2988 0 -22.93(-0.76%)
Apr 13, 2012 3045 3045 3011 3011 0 -44.22(-1.45%)
Apr 12, 2012 3023 3059 3021 3056 0 +39.09(+1.30%)
Apr 11, 2012 3020 3031 3009 3016 0 +25.24(+0.84%)
Apr 10, 2012 3045 3055 2987 2991 0 -55.86(-1.83%)
Apr 09, 2012 3037 3059 3032 3047 0 -33.42(-1.08%)
Apr 05, 2012 3062 3083 3061 3080 0 +12.41(+0.40%)
Apr 04, 2012 3085 3086 3053 3068 0 -45.48(-1.46%)
Apr 03, 2012 3120 3128 3097 3114 0 -6.13(-0.20%)
Apr 02, 2012 3086 3123 3080 3120 0 +28.13(+0.91%)
Mar 30, 2012 3111 3112 3079 3092 0 -3.79(-0.12%)
Mar 29, 2012 3087 3100 3070 3095 0 -9.60(-0.31%)
Mar 28, 2012 3124 3131 3087 3105 0 -15.39(-0.49%)
Mar 27, 2012 3124 3134 3119 3120 0 -2.22(-0.07%)
Mar 26, 2012 3091 3123 3090 3123 0 +54.65(+1.78%)
Mar 23, 2012 3066 3071 3045 3068 0 +4.60(+0.15%)
Mar 22, 2012 3055 3068 3051 3063 0 -12.00(-0.39%)
Mar 21, 2012 3077 3090 3069 3075 0 +1.17(+0.04%)
Mar 20, 2012 3061 3079 3051 3074 0 -4.17(-0.14%)
Mar 19, 2012 3057 3087 3051 3078 0 +23.06(+0.75%)
Mar 16, 2012 3058 3061 3048 3055 0 -1.11(-0.04%)
Mar 15, 2012 3049 3060 3038 3056 0 +15.64(+0.51%)
Mar 14, 2012 3042 3051 3025 3041 0 +0.85(+0.03%)
Mar 13, 2012 3004 3040 2996 3040 0 +56.22(+1.88%)
Mar 12, 2012 2989 2994 2974 2984 0 -4.68(-0.16%)
Mar 09, 2012 2975 2994 2974 2988 0 +17.92(+0.60%)
Mar 08, 2012 2954 2976 2947 2970 0 +34.73(+1.18%)
Mar 07, 2012 2923 2940 2921 2936 0 +25.37(+0.87%)
Mar 06, 2012 2918 2922 2900 2910 0 -40.16(-1.36%)
Mar 05, 2012 2970 2974 2941 2950 0 -25.71(-0.86%)
Mar 02, 2012 2986 2996 2968 2976 0 -12.78(-0.43%)
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 Telekurs USA
Postage Rates Bots go here