NASDAQ Composite (NQ: COMP)
4,569.62 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3111 3112 3079 3092 0 -3.79(-0.12%)
Mar 29, 2012 3087 3100 3070 3095 0 -9.60(-0.31%)
Mar 28, 2012 3124 3131 3087 3105 0 -15.39(-0.49%)
Mar 27, 2012 3124 3134 3119 3120 0 -2.22(-0.07%)
Mar 26, 2012 3091 3123 3090 3123 0 +54.65(+1.78%)
Mar 23, 2012 3066 3071 3045 3068 0 +4.60(+0.15%)
Mar 22, 2012 3055 3068 3051 3063 0 -12.00(-0.39%)
Mar 21, 2012 3077 3090 3069 3075 0 +1.17(+0.04%)
Mar 20, 2012 3061 3079 3051 3074 0 -4.17(-0.14%)
Mar 19, 2012 3057 3087 3051 3078 0 +23.06(+0.75%)
Mar 16, 2012 3058 3061 3048 3055 0 -1.11(-0.04%)
Mar 15, 2012 3049 3060 3038 3056 0 +15.64(+0.51%)
Mar 14, 2012 3042 3051 3025 3041 0 +0.85(+0.03%)
Mar 13, 2012 3004 3040 2996 3040 0 +56.22(+1.88%)
Mar 12, 2012 2989 2994 2974 2984 0 -4.68(-0.16%)
Mar 09, 2012 2975 2994 2974 2988 0 +17.92(+0.60%)
Mar 08, 2012 2954 2976 2947 2970 0 +34.73(+1.18%)
Mar 07, 2012 2923 2940 2921 2936 0 +25.37(+0.87%)
Mar 06, 2012 2918 2922 2900 2910 0 -40.16(-1.36%)
Mar 05, 2012 2970 2974 2941 2950 0 -25.71(-0.86%)
Mar 02, 2012 2986 2996 2968 2976 0 -12.78(-0.43%)
Mar 01, 2012 2979 2996 2975 2989 0 +22.08(+0.74%)
Feb 29, 2012 2992 3000 2962 2967 0 -19.87(-0.67%)
Feb 28, 2012 2969 2989 2967 2987 0 +20.60(+0.69%)
Feb 27, 2012 2946 2976 2933 2966 0 +2.41(+0.08%)
Feb 24, 2012 2963 2971 2959 2964 0 +6.77(+0.23%)
Feb 23, 2012 2933 2958 2923 2957 0 +23.81(+0.81%)
Feb 22, 2012 2943 2950 2930 2933 0 -15.40(-0.52%)
Feb 21, 2012 2957 2965 2934 2949 0 -3.21(-0.11%)
Feb 17, 2012 2958 2963 2942 2952 0 -8.07(-0.27%)
Feb 16, 2012 2916 2961 2913 2960 0 +44.02(+1.51%)
Feb 15, 2012 2943 2958 2911 2916 0 -16.00(-0.55%)
Feb 14, 2012 2922 2932 2912 2932 0 +0.44(+0.02%)
Feb 13, 2012 2926 2934 2914 2931 0 +27.51(+0.95%)
Feb 10, 2012 2902 2911 2895 2904 0 -23.35(-0.80%)
Feb 09, 2012 2922 2931 2905 2927 0 +11.37(+0.39%)
Feb 08, 2012 2907 2918 2893 2916 0 +11.78(+0.41%)
Feb 07, 2012 2896 2910 2885 2904 0 +2.09(+0.07%)
Feb 06, 2012 2893 2903 2887 2902 0 -3.67(-0.13%)
Feb 03, 2012 2889 2908 2886 2906 0 +45.98(+1.61%)
Feb 02, 2012 2854 2868 2849 2860 0 +11.41(+0.40%)
Feb 01, 2012 2830 2856 2825 2848 0 +34.43(+1.22%)
Jan 31, 2012 2826 2830 2799 2814 0 +1.90(+0.07%)
Jan 30, 2012 2790 2817 2782 2812 0 -4.61(-0.16%)
Jan 27, 2012 2798 2822 2797 2817 0 +11.27(+0.40%)
Jan 26, 2012 2829 2834 2795 2805 0 -13.03(-0.46%)
Jan 25, 2012 2803 2823 2789 2818 0 +31.67(+1.14%)
Jan 24, 2012 2772 2788 2766 2787 0 +2.47(+0.09%)
Jan 23, 2012 2786 2805 2770 2784 0 -2.53(-0.09%)
Jan 20, 2012 2776 2787 2776 2787 0 -1.63(-0.06%)
Jan 19, 2012 2780 2793 2777 2788 0 +18.62(+0.67%)
Jan 18, 2012 2731 2770 2730 2770 0 +41.63(+1.53%)
Jan 17, 2012 2736 2743 2721 2728 0 +17.41(+0.64%)
Jan 13, 2012 2707 2713 2690 2711 0 -14.03(-0.51%)
Jan 12, 2012 2717 2726 2697 2725 0 +13.94(+0.51%)
Jan 11, 2012 2696 2714 2691 2711 0 +8.26(+0.31%)
Jan 10, 2012 2704 2712 2694 2702 0 +25.94(+0.97%)
Jan 09, 2012 2683 2684 2663 2677 0 +2.34(+0.09%)
Jan 06, 2012 2671 2682 2659 2674 0 +4.36(+0.16%)
Jan 05, 2012 2643 2674 2631 2670 0 +21.50(+0.81%)
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