NASDAQ Composite (NQ: COMP)
4,086.23 USD  UNCHANGED
Official Closing Price  /  Updated: 5:16 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 2403 2415 2395 2398 0 -12.73(-0.53%)
Mar 30, 2010 2407 2417 2396 2411 0 +6.33(+0.26%)
Mar 29, 2010 2404 2411 2398 2404 0 +9.23(+0.39%)
Mar 26, 2010 2407 2413 2385 2395 0 -2.28(-0.10%)
Mar 25, 2010 2415 2432 2397 2397 0 -1.35(-0.06%)
Mar 24, 2010 2407 2409 2397 2399 0 -16.48(-0.68%)
Mar 23, 2010 2398 2417 2390 2415 0 +19.84(+0.83%)
Mar 22, 2010 2360 2401 2358 2395 0 +20.99(+0.88%)
Mar 19, 2010 2391 2397 2365 2374 0 -16.87(-0.71%)
Mar 18, 2010 2388 2394 2383 2391 0 +2.19(+0.09%)
Mar 17, 2010 2382 2400 2381 2389 0 +11.08(+0.47%)
Mar 16, 2010 2367 2379 2361 2378 0 +15.80(+0.67%)
Mar 15, 2010 2362 2367 2346 2362 0 -5.45(-0.23%)
Mar 12, 2010 2376 2376 2358 2368 0 -0.80(-0.03%)
Mar 11, 2010 2351 2368 2348 2368 0 +9.51(+0.40%)
Mar 10, 2010 2341 2362 2341 2359 0 +18.27(+0.78%)
Mar 09, 2010 2326 2353 2326 2341 0 +8.47(+0.36%)
Mar 08, 2010 2326 2335 2326 2332 0 +5.86(+0.25%)
Mar 05, 2010 2304 2327 2301 2326 0 +34.04(+1.48%)
Mar 04, 2010 2283 2293 2274 2292 0 +11.63(+0.51%)
Mar 03, 2010 2285 2293 2275 2281 0 -0.11(-0.00%)
Mar 02, 2010 2279 2292 2275 2281 0 +7.22(+0.32%)
Mar 01, 2010 2247 2274 2247 2274 0 +35.31(+1.58%)
Feb 26, 2010 2234 2243 2222 2238 0 +4.04(+0.18%)
Feb 25, 2010 2209 2236 2199 2234 0 -1.68(-0.08%)
Feb 24, 2010 2222 2242 2221 2236 0 +22.46(+1.01%)
Feb 23, 2010 2238 2240 2206 2213 0 -28.59(-1.28%)
Feb 22, 2010 2251 2252 2236 2242 0 -1.84(-0.08%)
Feb 19, 2010 2233 2250 2229 2244 0 +2.16(+0.10%)
Feb 18, 2010 2223 2244 2221 2242 0 +15.42(+0.69%)
Feb 17, 2010 2223 2226 2213 2226 0 +12.10(+0.55%)
Feb 16, 2010 2200 2214 2189 2214 0 +30.66(+1.40%)
Feb 12, 2010 2184 2184 2184 0 +6.12(+0.28%)
Feb 11, 2010 2145 2180 2134 2177 0 +29.54(+1.38%)
Feb 10, 2010 2147 2156 2131 2148 0 -3.00(-0.14%)
Feb 09, 2010 2153 2166 2133 2151 0 +24.82(+1.17%)
Feb 08, 2010 2140 2153 2125 2126 0 -15.07(-0.70%)
Feb 05, 2010 2132 2142 2100 2141 0 +15.69(+0.74%)
Feb 04, 2010 2176 2178 2125 2125 0 -65.48(-2.99%)
Feb 03, 2010 2181 2195 2177 2191 0 +0.85(+0.04%)
Feb 02, 2010 2172 2194 2161 2190 0 +18.86(+0.87%)
Feb 01, 2010 2156 2171 2152 2171 0 +23.85(+1.11%)
Jan 29, 2010 2198 2203 2140 2147 0 -31.65(-1.45%)
Jan 28, 2010 2220 2221 2167 2179 0 -42.41(-1.91%)
Jan 27, 2010 2200 2226 2193 2221 0 +17.68(+0.80%)
Jan 26, 2010 2203 2228 2195 2204 0 -7.07(-0.32%)
Jan 25, 2010 2220 2223 2201 2211 0 +5.51(+0.25%)
Jan 22, 2010 2256 2262 2200 2205 0 -60.41(-2.67%)
Jan 21, 2010 2298 2309 2260 2266 0 -25.55(-1.12%)
Jan 20, 2010 2304 2304 2269 2291 0 -29.15(-1.26%)
Jan 19, 2010 2291 2320 2291 2320 0 +32.41(+1.42%)
Jan 15, 2010 2288 2288 2288 0 -28.75(-1.24%)
Jan 14, 2010 2303 2323 2303 2317 0 +8.84(+0.38%)
Jan 13, 2010 2289 2313 2274 2308 0 +25.59(+1.12%)
Jan 12, 2010 2297 2299 2273 2282 0 -30.10(-1.30%)
Jan 11, 2010 2325 2326 2302 2312 0 -4.76(-0.21%)
Jan 08, 2010 2292 2318 2291 2317 0 +17.12(+0.74%)
Jan 07, 2010 2298 2301 2285 2300 0 -1.04(-0.05%)
Jan 06, 2010 2308 2314 2296 2301 0 -7.62(-0.33%)
Jan 05, 2010 2307 2314 2296 2309 0 +0.29(+0.01%)
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