NASDAQ Composite (NQ: COMP)
4,456.02 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 2346 2349 2335 2340 0 -1.03(-0.04%)
Mar 30, 2006 2340 2353 2331 2341 0 +3.04(+0.13%)
Mar 29, 2006 2310 2345 2308 2338 0 +33.32(+1.45%)
Mar 28, 2006 2316 2328 2300 2304 0 -11.12(-0.48%)
Mar 27, 2006 2312 2320 2310 2316 0 +2.76(+0.12%)
Mar 24, 2006 2305 2316 2300 2313 0 +12.67(+0.55%)
Mar 23, 2006 2300 2305 2288 2300 0 -3.20(-0.14%)
Mar 22, 2006 2283 2305 2282 2303 0 +9.12(+0.40%)
Mar 21, 2006 2313 2333 2293 2294 0 -19.88(-0.86%)
Mar 20, 2006 2312 2317 2306 2314 0 +7.63(+0.33%)
Mar 17, 2006 2306 2311 2294 2306 0 +6.92(+0.30%)
Mar 16, 2006 2319 2324 2300 2300 0 -12.28(-0.53%)
Mar 15, 2006 2301 2312 2293 2312 0 +15.94(+0.69%)
Mar 14, 2006 2264 2297 2264 2296 0 +28.87(+1.27%)
Mar 13, 2006 2269 2280 2264 2267 0 +4.99(+0.22%)
Mar 10, 2006 2252 2267 2240 2262 0 +12.32(+0.55%)
Mar 09, 2006 2272 2279 2250 2250 0 -17.74(-0.78%)
Mar 08, 2006 2261 2275 2249 2267 0 -0.92(-0.04%)
Mar 07, 2006 2280 2280 2260 2268 0 -17.65(-0.77%)
Mar 06, 2006 2307 2310 2281 2286 0 -16.57(-0.72%)
Mar 03, 2006 2299 2325 2297 2303 0 -8.51(-0.37%)
Mar 02, 2006 2306 2317 2300 2311 0 -3.53(-0.15%)
Mar 01, 2006 2288 2316 2286 2315 0 +33.25(+1.46%)
Feb 28, 2006 2301 2306 2277 2281 0 -25.79(-1.12%)
Feb 27, 2006 2291 2314 2291 2307 0 +20.14(+0.88%)
Feb 24, 2006 2278 2288 2273 2287 0 +7.72(+0.34%)
Feb 23, 2006 2280 2294 2272 2279 0 -3.85(-0.17%)
Feb 22, 2006 2265 2288 2259 2283 0 +20.21(+0.89%)
Feb 21, 2006 2284 2285 2257 2263 0 -19.40(-0.85%)
Feb 17, 2006 2292 2292 2280 2282 0 -12.27(-0.53%)
Feb 16, 2006 2282 2295 2278 2295 0 +18.20(+0.80%)
Feb 15, 2006 2259 2277 2255 2276 0 +14.26(+0.63%)
Feb 14, 2006 2244 2267 2237 2262 0 +22.36(+1.00%)
Feb 13, 2006 2252 2254 2233 2240 0 -22.07(-0.98%)
Feb 10, 2006 2256 2266 2235 2262 0 +6.01(+0.27%)
Feb 09, 2006 2274 2285 2254 2256 0 -11.11(-0.49%)
Feb 08, 2006 2260 2269 2247 2267 0 +22.02(+0.98%)
Feb 07, 2006 2256 2266 2240 2245 0 -13.84(-0.61%)
Feb 06, 2006 2263 2266 2250 2259 0 -3.78(-0.17%)
Feb 03, 2006 2268 2275 2256 2263 0 -18.99(-0.83%)
Feb 02, 2006 2307 2308 2277 2282 0 -28.99(-1.25%)
Feb 01, 2006 2294 2312 2292 2311 0 +4.74(+0.21%)
Jan 31, 2006 2306 2312 2293 2306 0 -0.96(-0.04%)
Jan 30, 2006 2306 2314 2305 2307 0 +2.55(+0.11%)
Jan 27, 2006 2293 2314 2289 2304 0 +21.23(+0.93%)
Jan 26, 2006 2275 2284 2265 2283 0 +22.35(+0.99%)
Jan 25, 2006 2275 2275 2253 2261 0 -4.60(-0.20%)
Jan 24, 2006 2256 2269 2256 2265 0 +16.78(+0.75%)
Jan 23, 2006 2255 2256 2241 2248 0 +0.77(+0.03%)
Jan 20, 2006 2300 2301 2245 2248 0 -54.11(-2.35%)
Jan 19, 2006 2292 2312 2290 2302 0 +22.17(+0.97%)
Jan 18, 2006 2266 2286 2264 2280 0 -23.05(-1.00%)
Jan 17, 2006 2303 2306 2294 2303 0 -14.35(-0.62%)
Jan 13, 2006 2318 2322 2308 2317 0 +0.35(+0.02%)
Jan 12, 2006 2327 2330 2313 2317 0 -14.67(-0.63%)
Jan 11, 2006 2321 2333 2316 2331 0 +11.04(+0.48%)
Jan 10, 2006 2306 2320 2304 2320 0 +1.63(+0.07%)
Jan 09, 2006 2306 2323 2303 2319 0 +13.07(+0.57%)
Jan 06, 2006 2289 2307 2281 2306 0 +28.75(+1.26%)
Jan 05, 2006 2265 2278 2264 2277 0 +13.41(+0.59%)
Jan 04, 2006 2247 2265 2246 2263 0 +19.72(+0.88%)
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