NASDAQ Composite (NQ: COMP)
4,580.27 USD  +22.58 (+0.50%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2000 4550 4606 4381 4573 21,181,000 +114.94(+2.58%)
Mar 30, 2000 4540 4684 4356 4458 19,258,600 -186.78(-4.02%)
Mar 29, 2000 4860 4860 4641 4645 17,382,700 -189.22(-3.91%)
Mar 28, 2000 4939 4953 4834 4834 14,900,900 -124.67(-2.51%)
Mar 27, 2000 4994 5022 4947 4959 13,803,800 -4.47(-0.09%)
Mar 24, 2000 4987 5079 4903 4963 16,889,700 +22.42(+0.45%)
Mar 23, 2000 4874 4976 4865 4941 17,141,600 +75.86(+1.56%)
Mar 22, 2000 4751 4900 4737 4865 17,695,100 +153.07(+3.25%)
Mar 21, 2000 4590 4712 4468 4712 17,533,100 +101.68(+2.21%)
Mar 20, 2000 4812 4823 4610 4610 15,398,600 -188.13(-3.92%)
Mar 17, 2000 4702 4806 4702 4798 16,915,300 +80.74(+1.71%)
Mar 16, 2000 4658 4718 4455 4717 20,415,100 +134.77(+2.94%)
Mar 15, 2000 4758 4758 4554 4583 19,378,000 -124.01(-2.63%)
Mar 14, 2000 4997 5013 4707 4707 19,778,200 -200.61(-4.09%)
Mar 13, 2000 4879 5028 4839 4907 17,362,700 -141.38(-2.80%)
Mar 10, 2000 5060 5133 5039 5049 19,921,700 +1.76(+0.03%)
Mar 09, 2000 4913 5048 4858 5047 20,068,100 +149.60(+3.05%)
Mar 08, 2000 4921 4923 4722 4897 20,201,300 +49.42(+1.02%)
Mar 07, 2000 4992 5007 4830 4848 21,564,100 -57.01(-1.16%)
Mar 06, 2000 4936 4980 4888 4905 20,155,800 -9.94(-0.20%)
Mar 03, 2000 4846 4915 4814 4915 21,365,300 +160.28(+3.37%)
Mar 02, 2000 4817 4829 4705 4755 21,370,800 -29.57(-0.62%)
Mar 01, 2000 4733 4797 4733 4784 22,323,400 +87.39(+1.86%)
Feb 29, 2000 4647 4698 4637 4697 20,888,400 +118.84(+2.60%)
Feb 28, 2000 4575 4627 4466 4578 17,980,700 -12.65(-0.28%)
Feb 25, 2000 4619 4663 4576 4590 18,255,000 -27.15(-0.59%)
Feb 24, 2000 4584 4620 4495 4618 19,440,500 +67.32(+1.48%)
Feb 23, 2000 4407 4568 4401 4550 18,928,000 +168.21(+3.84%)
Feb 22, 2000 4433 4444 4291 4382 17,722,900 -29.62(-0.67%)
Feb 18, 2000 4564 4564 4405 4412 18,984,100 -137.18(-3.02%)
Feb 17, 2000 4483 4553 4445 4549 20,084,400 +121.27(+2.74%)
Feb 16, 2000 4427 4478 4414 4428 17,821,300 +6.88(+0.16%)
Feb 15, 2000 4416 4441 4291 4421 17,089,300 +2.22(+0.05%)
Feb 14, 2000 4434 4436 4356 4419 16,008,500 +23.10(+0.53%)
Feb 11, 2000 4489 4490 4361 4395 17,385,900 -90.18(-2.01%)
Feb 10, 2000 4390 4486 4358 4486 18,135,900 +122.39(+2.81%)
Feb 09, 2000 4460 4461 4363 4363 17,755,900 -64.26(-1.45%)
Feb 08, 2000 4370 4428 4370 4428 19,711,800 +105.73(+2.45%)
Feb 07, 2000 4274 4322 4245 4322 16,255,400 +77.63(+1.83%)
Feb 04, 2000 4242 4295 4229 4244 17,514,500 +33.16(+0.79%)
Feb 03, 2000 4135 4211 4086 4211 17,223,300 +137.02(+3.36%)
Feb 02, 2000 4059 4126 4051 4074 15,278,800 +21.98(+0.54%)
Feb 01, 2000 3961 4053 3912 4052 13,982,400 +111.63(+2.83%)
Jan 31, 2000 3874 3940 3748 3940 15,076,300 +53.28(+1.37%)
Jan 28, 2000 4010 4048 3856 3887 16,163,700 -152.49(-3.77%)
Jan 27, 2000 4120 4140 3974 4040 17,984,600 -30.35(-0.75%)
Jan 26, 2000 4175 4175 4070 4070 17,170,000 -97.50(-2.34%)
Jan 25, 2000 4125 4168 4029 4167 17,436,300 +71.33(+1.74%)
Jan 24, 2000 4290 4303 4095 4096 19,890,500 -139.32(-3.29%)
Jan 21, 2000 4237 4238 4168 4235 19,236,800 +45.89(+1.10%)
Jan 20, 2000 4205 4227 4144 4190 18,513,000 +38.22(+0.92%)
Jan 19, 2000 4116 4165 4085 4151 16,522,100 +20.48(+0.50%)
Jan 18, 2000 4060 4148 4053 4131 15,852,300 +66.54(+1.64%)
Jan 14, 2000 4046 4092 4046 4064 16,566,300 +107.06(+2.71%)
Jan 13, 2000 3915 3957 3858 3957 14,769,700 +107.19(+2.78%)
Jan 12, 2000 3951 3951 3835 3850 15,259,000 -71.17(-1.82%)
Jan 11, 2000 4031 4067 3905 3921 16,944,600 -128.48(-3.17%)
Jan 10, 2000 4002 4072 3959 4050 16,917,100 +167.05(+4.30%)
Jan 07, 2000 3711 3883 3711 3883 16,349,300 +155.49(+4.17%)
Jan 06, 2000 3834 3869 3716 3727 15,983,200 -150.41(-3.88%)
Jan 05, 2000 3854 3924 3735 3878 17,356,700 -24.15(-0.62%)
Jan 04, 2000 4020 4073 3898 3902 15,118,400 -229.46(-5.55%)
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