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, 2008 2265 2290 2261 2279 0 +17.92(+0.79%)
Mar 28, 2008 2291 2305 2257 2261 0 -19.65(-0.86%)
Mar 27, 2008 2315 2316 2280 2281 0 -43.53(-1.87%)
Mar 26, 2008 2329 2331 2306 2324 0 -16.69(-0.71%)
Mar 25, 2008 2329 2347 2312 2341 0 +14.30(+0.61%)
Mar 24, 2008 2268 2337 2268 2327 0 +68.64(+3.04%)
Mar 21, 2008 2220 2258 2208 2258 0 +0.00(+0.00%)
Mar 20, 2008 2220 2258 2208 2258 0 +48.15(+2.18%)
Mar 19, 2008 2272 2281 2210 2210 0 -58.30(-2.57%)
Mar 18, 2008 2216 2268 2207 2268 0 +91.25(+4.19%)
Mar 17, 2008 2167 2201 2155 2177 0 -35.48(-1.60%)
Mar 14, 2008 2271 2277 2192 2212 0 -51.12(-2.26%)
Mar 13, 2008 2219 2273 2199 2264 0 +19.74(+0.88%)
Mar 12, 2008 2260 2283 2241 2244 0 -11.89(-0.53%)
Mar 11, 2008 2210 2256 2192 2256 0 +86.42(+3.98%)
Mar 10, 2008 2211 2217 2169 2169 0 -43.15(-1.95%)
Mar 07, 2008 2204 2242 2187 2212 0 -8.01(-0.36%)
Mar 06, 2008 2266 2272 2219 2220 0 -52.31(-2.30%)
Mar 05, 2008 2266 2290 2254 2273 0 +12.53(+0.55%)
Mar 04, 2008 2244 2266 2221 2260 0 +1.68(+0.07%)
Mar 03, 2008 2271 2276 2240 2259 0 -12.88(-0.57%)
Feb 29, 2008 2309 2311 2265 2271 0 -60.09(-2.58%)
Feb 28, 2008 2343 2353 2324 2332 0 -22.21(-0.94%)
Feb 27, 2008 2329 2364 2326 2354 0 +8.79(+0.37%)
Feb 26, 2008 2314 2361 2311 2345 0 +17.51(+0.75%)
Feb 25, 2008 2303 2334 2294 2327 0 +24.13(+1.05%)
Feb 22, 2008 2307 2309 2265 2303 0 +3.57(+0.16%)
Feb 21, 2008 2344 2354 2295 2300 0 -27.32(-1.17%)
Feb 20, 2008 2293 2332 2291 2327 0 +20.90(+0.91%)
Feb 19, 2008 2349 2353 2300 2306 0 -15.60(-0.67%)
Feb 18, 2008 2321 2329 2306 2322 0 +0.00(+0.00%)
Feb 15, 2008 2321 2329 2306 2322 0 -10.74(-0.46%)
Feb 14, 2008 2376 2376 2329 2333 0 -41.39(-1.74%)
Feb 13, 2008 2347 2374 2339 2374 0 +53.89(+2.32%)
Feb 12, 2008 2333 2350 2306 2320 0 -0.02(-0.00%)
Feb 11, 2008 2311 2326 2294 2320 0 +15.21(+0.66%)
Feb 08, 2008 2290 2319 2280 2305 0 +11.82(+0.52%)
Feb 07, 2008 2260 2319 2253 2293 0 +14.28(+0.63%)
Feb 06, 2008 2327 2338 2277 2279 0 -30.82(-1.33%)
Feb 05, 2008 2345 2359 2310 2310 0 -73.28(-3.08%)
Feb 04, 2008 2413 2413 2382 2383 0 -30.51(-1.26%)
Feb 01, 2008 2393 2419 2374 2413 0 +23.50(+0.98%)
Jan 31, 2008 2317 2403 2314 2390 0 +40.86(+1.74%)
Jan 30, 2008 2346 2396 2344 2349 0 -9.06(-0.38%)
Jan 29, 2008 2360 2362 2332 2358 0 +8.15(+0.35%)
Jan 28, 2008 2325 2350 2307 2350 0 +23.71(+1.02%)
Jan 25, 2008 2403 2408 2323 2326 0 -34.72(-1.47%)
Jan 24, 2008 2329 2362 2326 2361 0 +44.51(+1.92%)
Jan 23, 2008 2227 2320 2203 2316 0 +24.14(+1.05%)
Jan 22, 2008 2221 2319 2221 2292 0 -47.75(-2.04%)
Jan 21, 2008 2366 2384 2323 2340 0 +0.00(+0.00%)
Jan 18, 2008 2366 2384 2323 2340 0 -6.88(-0.29%)
Jan 17, 2008 2405 2417 2344 2347 0 -47.69(-1.99%)
Jan 16, 2008 2391 2430 2361 2395 0 -23.00(-0.95%)
Jan 15, 2008 2449 2455 2412 2418 0 -60.71(-2.45%)
Jan 14, 2008 2473 2483 2455 2478 0 +38.36(+1.57%)
Jan 11, 2008 2472 2474 2429 2440 0 -48.58(-1.95%)
Jan 10, 2008 2452 2504 2447 2489 0 +13.97(+0.56%)
Jan 09, 2008 2444 2475 2407 2475 0 +34.04(+1.39%)
Jan 08, 2008 2507 2527 2441 2441 0 -58.95(-2.36%)
Jan 07, 2008 2514 2522 2471 2499 0 -5.19(-0.21%)
Jan 04, 2008 2571 2571 2503 2505 0 -98.03(-3.77%)
Jan 03, 2008 2612 2624 2592 2603 0 -6.95(-0.27%)
Jan 02, 2008 2654 2662 2598 2610 0 -42.65(-1.61%)
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