NASDAQ Composite (NQ: COMP)
4,406.50 USD  -15.58 (-0.35%)
Streaming Delayed Price  /  Updated: 12:56 PM EDT, Oct 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2000 3831 3874 3810 3861 15,837,100 +86.63(+2.30%)
Apr 27, 2000 3519 3774 3514 3774 15,487,600 +143.94(+3.97%)
Apr 26, 2000 3729 3777 3629 3630 15,928,300 -81.14(-2.19%)
Apr 25, 2000 3593 3712 3584 3711 16,229,100 +228.75(+6.57%)
Apr 24, 2000 3467 3497 3345 3482 15,407,100 -161.40(-4.43%)
Apr 20, 2000 3735 3751 3600 3644 14,227,300 -62.53(-1.69%)
Apr 19, 2000 3833 3852 3698 3706 17,602,700 -87.16(-2.30%)
Apr 18, 2000 3596 3795 3564 3794 21,527,200 +254.41(+7.19%)
Apr 17, 2000 3233 3540 3227 3539 24,828,300 +217.87(+6.56%)
Apr 14, 2000 3597 3616 3266 3321 25,557,800 -355.49(-9.67%)
Apr 13, 2000 3840 3915 3677 3677 19,515,000 -92.85(-2.46%)
Apr 12, 2000 4050 4078 3769 3770 19,210,900 -286.27(-7.06%)
Apr 11, 2000 4095 4183 4010 4056 16,793,900 -132.30(-3.16%)
Apr 10, 2000 4475 4475 4188 4188 14,461,400 -258.25(-5.81%)
Apr 07, 2000 4354 4446 4323 4446 15,634,300 +178.89(+4.19%)
Apr 06, 2000 4267 4324 4197 4268 17,464,500 +98.34(+2.36%)
Apr 05, 2000 4026 4287 4009 4169 19,477,000 +20.33(+0.49%)
Apr 04, 2000 4283 4283 3649 4149 28,891,000 -74.79(-1.77%)
Apr 03, 2000 4495 4573 4193 4224 17,399,200 -349.15(-7.64%)
Mar 31, 2000 4550 4606 4381 4573 21,181,000 +114.94(+2.58%)
Mar 30, 2000 4540 4684 4356 4458 19,258,600 -186.78(-4.02%)
Mar 29, 2000 4860 4860 4641 4645 17,382,700 -189.22(-3.91%)
Mar 28, 2000 4939 4953 4834 4834 14,900,900 -124.67(-2.51%)
Mar 27, 2000 4994 5022 4947 4959 13,803,800 -4.47(-0.09%)
Mar 24, 2000 4987 5079 4903 4963 16,889,700 +22.42(+0.45%)
Mar 23, 2000 4874 4976 4865 4941 17,141,600 +75.86(+1.56%)
Mar 22, 2000 4751 4900 4737 4865 17,695,100 +153.07(+3.25%)
Mar 21, 2000 4590 4712 4468 4712 17,533,100 +101.68(+2.21%)
Mar 20, 2000 4812 4823 4610 4610 15,398,600 -188.13(-3.92%)
Mar 17, 2000 4702 4806 4702 4798 16,915,300 +80.74(+1.71%)
Mar 16, 2000 4658 4718 4455 4717 20,415,100 +134.77(+2.94%)
Mar 15, 2000 4758 4758 4554 4583 19,378,000 -124.01(-2.63%)
Mar 14, 2000 4997 5013 4707 4707 19,778,200 -200.61(-4.09%)
Mar 13, 2000 4879 5028 4839 4907 17,362,700 -141.38(-2.80%)
Mar 10, 2000 5060 5133 5039 5049 19,921,700 +1.76(+0.03%)
Mar 09, 2000 4913 5048 4858 5047 20,068,100 +149.60(+3.05%)
Mar 08, 2000 4921 4923 4722 4897 20,201,300 +49.42(+1.02%)
Mar 07, 2000 4992 5007 4830 4848 21,564,100 -57.01(-1.16%)
Mar 06, 2000 4936 4980 4888 4905 20,155,800 -9.94(-0.20%)
Mar 03, 2000 4846 4915 4814 4915 21,365,300 +160.28(+3.37%)
Mar 02, 2000 4817 4829 4705 4755 21,370,800 -29.57(-0.62%)
Mar 01, 2000 4733 4797 4733 4784 22,323,400 +87.39(+1.86%)
Feb 29, 2000 4647 4698 4637 4697 20,888,400 +118.84(+2.60%)
Feb 28, 2000 4575 4627 4466 4578 17,980,700 -12.65(-0.28%)
Feb 25, 2000 4619 4663 4576 4590 18,255,000 -27.15(-0.59%)
Feb 24, 2000 4584 4620 4495 4618 19,440,500 +67.32(+1.48%)
Feb 23, 2000 4407 4568 4401 4550 18,928,000 +168.21(+3.84%)
Feb 22, 2000 4433 4444 4291 4382 17,722,900 -29.62(-0.67%)
Feb 18, 2000 4564 4564 4405 4412 18,984,100 -137.18(-3.02%)
Feb 17, 2000 4483 4553 4445 4549 20,084,400 +121.27(+2.74%)
Feb 16, 2000 4427 4478 4414 4428 17,821,300 +6.88(+0.16%)
Feb 15, 2000 4416 4441 4291 4421 17,089,300 +2.22(+0.05%)
Feb 14, 2000 4434 4436 4356 4419 16,008,500 +23.10(+0.53%)
Feb 11, 2000 4489 4490 4361 4395 17,385,900 -90.18(-2.01%)
Feb 10, 2000 4390 4486 4358 4486 18,135,900 +122.39(+2.81%)
Feb 09, 2000 4460 4461 4363 4363 17,755,900 -64.26(-1.45%)
Feb 08, 2000 4370 4428 4370 4428 19,711,800 +105.73(+2.45%)
Feb 07, 2000 4274 4322 4245 4322 16,255,400 +77.63(+1.83%)
Feb 04, 2000 4242 4295 4229 4244 17,514,500 +33.16(+0.79%)
Feb 03, 2000 4135 4211 4086 4211 17,223,300 +137.02(+3.36%)
Feb 02, 2000 4059 4126 4051 4074 15,278,800 +21.98(+0.54%)
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