NASDAQ Composite (NQ: COMP)
4,505.85 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 1845 1845 1845 1845 0 +0.00(+0.00%)
Mar 28, 2002 1836 1853 1833 1845 16,649,000 +18.60(+1.02%)
Mar 27, 2002 1817 1832 1812 1827 16,242,300 +2.58(+0.14%)
Mar 26, 2002 1809 1844 1807 1824 16,621,700 +11.68(+0.64%)
Mar 25, 2002 1856 1863 1812 1812 14,293,100 -38.90(-2.10%)
Mar 22, 2002 1865 1873 1848 1851 15,049,600 -17.44(-0.93%)
Mar 21, 2002 1835 1870 1826 1869 16,015,900 +35.96(+1.96%)
Mar 20, 2002 1860 1862 1833 1833 15,546,400 -48.00(-2.55%)
Mar 19, 2002 1881 1892 1873 1881 15,216,200 +3.81(+0.20%)
Mar 18, 2002 1883 1893 1861 1877 15,471,900 +8.76(+0.47%)
Mar 15, 2002 1854 1871 1846 1868 16,988,000 +14.16(+0.76%)
Mar 14, 2002 1863 1873 1851 1854 14,921,300 -7.89(-0.42%)
Mar 13, 2002 1880 1886 1858 1862 16,642,400 -35.09(-1.85%)
Mar 12, 2002 1889 1899 1879 1897 17,501,500 -32.37(-1.68%)
Mar 11, 2002 1920 1946 1906 1929 17,639,500 -0.18(-0.01%)
Mar 08, 2002 1908 1935 1908 1930 20,594,200 +48.04(+2.55%)
Mar 07, 2002 1903 1911 1865 1882 18,981,900 -8.77(-0.46%)
Mar 06, 2002 1859 1892 1841 1890 19,070,800 +24.11(+1.29%)
Mar 05, 2002 1855 1886 1850 1866 20,746,500 +6.97(+0.37%)
Mar 04, 2002 1800 1860 1790 1859 22,976,300 +56.58(+3.14%)
Mar 01, 2002 1745 1803 1742 1803 19,025,200 +71.25(+4.11%)
Feb 28, 2002 1759 1773 1729 1731 19,356,300 -20.39(-1.16%)
Feb 27, 2002 1783 1794 1741 1752 18,234,400 -14.98(-0.85%)
Feb 26, 2002 1778 1789 1750 1767 16,705,300 -3.02(-0.17%)
Feb 25, 2002 1731 1777 1731 1770 16,668,500 +45.34(+2.63%)
Feb 22, 2002 1719 1736 1697 1725 18,393,400 +8.30(+0.48%)
Feb 21, 2002 1764 1769 1716 1716 18,337,500 -59.33(-3.34%)
Feb 20, 2002 1762 1777 1729 1776 19,182,100 +24.96(+1.43%)
Feb 19, 2002 1791 1791 1745 1751 17,491,700 -54.59(-3.02%)
Feb 18, 2002 1805 1805 1805 1805 0 +0.00(+0.00%)
Feb 15, 2002 1845 1847 1802 1805 16,247,200 -38.17(-2.07%)
Feb 14, 2002 1863 1878 1841 1843 16,794,100 -15.79(-0.85%)
Feb 13, 2002 1845 1862 1844 1859 16,007,400 +24.95(+1.36%)
Feb 12, 2002 1830 1852 1817 1834 16,216,800 -12.45(-0.67%)
Feb 11, 2002 1817 1847 1815 1847 15,648,300 +27.78(+1.53%)
Feb 08, 2002 1794 1819 1772 1819 17,947,100 +36.77(+2.06%)
Feb 07, 2002 1809 1824 1782 1782 19,983,000 -30.60(-1.69%)
Feb 06, 2002 1853 1853 1805 1813 21,054,800 -25.81(-1.40%)
Feb 05, 2002 1845 1868 1829 1839 21,068,700 -17.01(-0.92%)
Feb 04, 2002 1908 1908 1849 1856 17,790,300 -55.71(-2.91%)
Feb 01, 2002 1929 1942 1901 1911 17,100,000 -22.79(-1.18%)
Jan 31, 2002 1925 1935 1907 1934 18,035,300 +20.59(+1.08%)
Jan 30, 2002 1898 1914 1851 1913 20,669,700 +20.45(+1.08%)
Jan 29, 2002 1947 1959 1883 1893 18,753,800 -50.92(-2.62%)
Jan 28, 2002 1951 1959 1925 1944 14,820,800 +6.21(+0.32%)
Jan 25, 2002 1929 1952 1923 1938 16,553,100 -4.88(-0.25%)
Jan 24, 2002 1938 1960 1936 1943 19,078,700 +20.20(+1.05%)
Jan 23, 2002 1890 1925 1879 1922 18,711,200 +39.85(+2.12%)
Jan 22, 2002 1947 1947 1882 1883 18,172,200 -47.81(-2.48%)
Jan 21, 2002 1930 1930 1930 1930 0 +0.00(+0.00%)
Jan 18, 2002 1944 1965 1923 1930 16,930,100 -55.48(-2.79%)
Jan 17, 2002 1969 1986 1954 1986 18,931,100 +41.38(+2.13%)
Jan 16, 2002 1976 1982 1944 1944 19,172,700 -56.47(-2.82%)
Jan 15, 2002 1995 2011 1977 2001 16,751,500 +10.17(+0.51%)
Jan 14, 2002 2013 2018 1980 1991 18,016,500 -31.72(-1.57%)
Jan 11, 2002 2050 2059 2019 2022 16,255,300 -24.78(-1.21%)
Jan 10, 2002 2045 2056 2026 2047 17,616,400 +2.35(+0.11%)
Jan 09, 2002 2074 2099 2034 2045 23,214,500 -10.85(-0.53%)
Jan 08, 2002 2039 2060 2027 2056 18,736,700 +18.64(+0.92%)
Jan 07, 2002 2075 2081 2037 2037 21,211,100 -22.28(-1.08%)
Jan 04, 2002 2062 2078 2034 2059 22,056,100 +15.11(+0.74%)
Jan 03, 2002 1987 2045 1987 2044 22,096,300 +65.02(+3.29%)
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