NASDAQ Composite (NQ: COMP)
4,370.50 USD  -92.40 (-2.07%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 2420 2432 2403 2422 0 +3.76(+0.16%)
Mar 29, 2007 2432 2433 2397 2418 0 +0.78(+0.03%)
Mar 28, 2007 2427 2434 2413 2417 0 -20.33(-0.83%)
Mar 27, 2007 2449 2450 2435 2437 0 -18.20(-0.74%)
Mar 26, 2007 2452 2456 2428 2456 0 +6.70(+0.27%)
Mar 23, 2007 2452 2460 2448 2449 0 -2.81(-0.11%)
Mar 22, 2007 2457 2457 2443 2452 0 -4.18(-0.17%)
Mar 21, 2007 2416 2456 2405 2456 0 +47.71(+1.98%)
Mar 20, 2007 2395 2413 2393 2408 0 +13.80(+0.58%)
Mar 19, 2007 2385 2400 2382 2394 0 +21.75(+0.92%)
Mar 16, 2007 2377 2385 2364 2373 0 -6.04(-0.25%)
Mar 15, 2007 2371 2383 2368 2379 0 +6.96(+0.29%)
Mar 14, 2007 2351 2372 2332 2372 0 +21.17(+0.90%)
Mar 13, 2007 2402 2396 2351 2351 0 -51.72(-2.15%)
Mar 12, 2007 2387 2404 2384 2402 0 +14.74(+0.62%)
Mar 09, 2007 2403 2405 2376 2388 0 -0.18(-0.01%)
Mar 08, 2007 2397 2402 2382 2388 0 +13.09(+0.55%)
Mar 07, 2007 2383 2389 2372 2375 0 -10.50(-0.44%)
Mar 06, 2007 2341 2390 2361 2385 0 +44.46(+1.90%)
Mar 05, 2007 2368 2378 2340 2341 0 -27.32(-1.15%)
Mar 02, 2007 2390 2401 2368 2368 0 -36.21(-1.51%)
Mar 01, 2007 2377 2419 2359 2404 0 -11.94(-0.49%)
Feb 28, 2007 2412 2432 2395 2416 0 +8.29(+0.34%)
Feb 27, 2007 2469 2471 2402 2408 0 -96.66(-3.86%)
Feb 26, 2007 2525 2526 2493 2505 0 -10.58(-0.42%)
Feb 23, 2007 2523 2523 2507 2515 0 -9.84(-0.39%)
Feb 22, 2007 2523 2531 2509 2525 0 +6.52(+0.26%)
Feb 21, 2007 2504 2518 2501 2518 0 +5.38(+0.21%)
Feb 20, 2007 2492 2514 2480 2513 0 +16.73(+0.67%)
Feb 16, 2007 2491 2498 2483 2496 0 -0.79(-0.03%)
Feb 15, 2007 2490 2498 2486 2497 0 +8.72(+0.35%)
Feb 14, 2007 2468 2495 2468 2488 0 +28.50(+1.16%)
Feb 13, 2007 2486 2465 2452 2460 0 +9.50(+0.39%)
Feb 12, 2007 2461 2461 2445 2450 0 -9.44(-0.38%)
Feb 09, 2007 2492 2497 2453 2460 0 -28.85(-1.16%)
Feb 08, 2007 2484 2492 2478 2489 0 -1.83(-0.07%)
Feb 07, 2007 2484 2495 2476 2490 0 +19.01(+0.77%)
Feb 06, 2007 2476 2478 2455 2471 0 +0.89(+0.04%)
Feb 05, 2007 2475 2482 2466 2471 0 -5.28(-0.21%)
Feb 02, 2007 2474 2478 2467 2476 0 +7.50(+0.30%)
Feb 01, 2007 2474 2481 2459 2468 0 +4.45(+0.18%)
Jan 31, 2007 2443 2471 2434 2464 0 +15.29(+0.62%)
Jan 30, 2007 2447 2451 2437 2449 0 +7.55(+0.31%)
Jan 29, 2007 2435 2452 2431 2441 0 +5.60(+0.23%)
Jan 26, 2007 2441 2443 2419 2435 0 +1.25(+0.05%)
Jan 25, 2007 2469 2471 2431 2434 0 -32.04(-1.30%)
Jan 24, 2007 2443 2466 2441 2466 0 +34.87(+1.43%)
Jan 23, 2007 2428 2447 2426 2431 0 +0.34(+0.01%)
Jan 22, 2007 2454 2455 2423 2431 0 -20.24(-0.83%)
Jan 19, 2007 2438 2454 2436 2451 0 +8.10(+0.33%)
Jan 18, 2007 2475 2476 2438 2443 0 -36.21(-1.46%)
Jan 17, 2007 2488 2497 2476 2479 0 -18.36(-0.74%)
Jan 16, 2007 2505 2509 2494 2498 0 -5.04(-0.20%)
Jan 12, 2007 2482 2503 2482 2503 0 +17.97(+0.72%)
Jan 11, 2007 2465 2489 2463 2485 0 +25.52(+1.04%)
Jan 10, 2007 2434 2461 2428 2459 0 +15.50(+0.63%)
Jan 09, 2007 2443 2450 2424 2444 0 +5.63(+0.23%)
Jan 08, 2007 2435 2446 2421 2438 0 +3.95(+0.16%)
Jan 05, 2007 2445 2445 2421 2434 0 -19.18(-0.78%)
Jan 04, 2007 2424 2461 2414 2453 0 +30.27(+1.25%)
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