NASDAQ Composite (NQ: COMP)
4,449.56 USD  -22.54 (-0.50%)
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2001 2113 2159 2098 2116 20,271,800 +40.56(+1.95%)
Apr 27, 2001 2070 2083 2047 2076 18,016,000 +40.80(+2.01%)
Apr 26, 2001 2086 2096 2032 2035 20,288,000 -24.92(-1.21%)
Apr 25, 2001 2013 2067 2001 2060 19,789,400 +43.19(+2.14%)
Apr 24, 2001 2055 2096 2012 2017 19,833,300 -42.71(-2.07%)
Apr 23, 2001 2118 2119 2047 2059 18,456,300 -104.09(-4.81%)
Apr 20, 2001 2172 2203 2135 2163 25,444,200 -18.73(-0.86%)
Apr 19, 2001 2101 2182 2082 2182 27,888,700 +102.70(+4.94%)
Apr 18, 2001 2005 2129 1996 2079 31,956,500 +156.22(+8.12%)
Apr 17, 2001 1872 1942 1869 1923 19,005,800 +13.65(+0.71%)
Apr 16, 2001 1935 1947 1892 1910 15,719,100 -51.86(-2.64%)
Apr 12, 2001 1881 1962 1869 1961 19,028,000 +62.48(+3.29%)
Apr 11, 2001 1930 1948 1885 1899 23,720,100 +46.92(+2.53%)
Apr 10, 2001 1772 1868 1772 1852 22,034,600 +106.32(+6.09%)
Apr 09, 2001 1740 1757 1711 1746 14,488,300 +25.35(+1.47%)
Apr 06, 2001 1756 1756 1700 1720 18,357,200 -64.64(-3.62%)
Apr 05, 2001 1710 1786 1706 1785 23,330,000 +146.20(+8.92%)
Apr 04, 2001 1668 1698 1620 1639 24,654,700 -34.20(-2.04%)
Apr 03, 2001 1758 1759 1661 1673 25,734,100 -109.97(-6.17%)
Apr 02, 2001 1835 1852 1770 1783 18,483,500 -57.29(-3.11%)
Mar 30, 2001 1830 1856 1794 1840 21,390,500 +19.69(+1.08%)
Mar 29, 2001 1838 1877 1803 1821 20,790,500 -33.56(-1.81%)
Mar 28, 2001 1925 1925 1853 1854 20,722,600 -118.10(-5.99%)
Mar 27, 2001 1923 1980 1907 1972 19,514,100 +53.74(+2.80%)
Mar 26, 2001 1958 1961 1909 1918 17,196,200 -10.19(-0.53%)
Mar 23, 2001 1939 1953 1892 1929 22,845,600 +30.98(+1.63%)
Mar 22, 2001 1845 1898 1794 1898 25,047,700 +67.47(+3.69%)
Mar 21, 2001 1863 1896 1821 1830 21,091,900 -27.21(-1.46%)
Mar 20, 2001 1964 1974 1857 1857 20,165,000 -93.74(-4.80%)
Mar 19, 2001 1901 1953 1868 1951 17,745,700 +60.27(+3.19%)
Mar 16, 2001 1915 1941 1878 1891 21,022,700 -49.80(-2.57%)
Mar 15, 2001 2024 2031 1939 1941 19,637,700 -31.38(-1.59%)
Mar 14, 2001 1949 2029 1933 1972 21,472,200 -42.69(-2.12%)
Mar 13, 2001 1949 2015 1933 2015 20,964,200 +91.40(+4.75%)
Mar 12, 2001 2002 2004 1923 1923 21,498,200 -129.40(-6.30%)
Mar 09, 2001 2124 2124 2042 2053 19,621,200 -115.95(-5.35%)
Mar 08, 2001 2211 2220 2161 2169 17,591,400 -55.19(-2.48%)
Mar 07, 2001 2241 2244 2201 2224 17,744,100 +19.49(+0.88%)
Mar 06, 2001 2204 2244 2203 2204 19,863,800 +61.51(+2.87%)
Mar 05, 2001 2143 2163 2128 2143 14,957,500 +25.29(+1.19%)
Mar 02, 2001 2111 2198 2092 2118 23,741,000 -65.74(-3.01%)
Mar 01, 2001 2126 2184 2071 2183 22,568,800 +31.54(+1.47%)
Feb 28, 2001 2224 2238 2128 2152 20,827,000 -55.99(-2.54%)
Feb 27, 2001 2287 2300 2207 2208 18,085,400 -100.68(-4.36%)
Feb 26, 2001 2288 2310 2239 2308 17,390,600 +45.99(+2.03%)
Feb 23, 2001 2221 2265 2156 2263 22,379,100 +17.55(+0.78%)
Feb 22, 2001 2272 2292 2186 2245 24,834,700 -23.98(-1.06%)
Feb 21, 2001 2282 2354 2257 2269 20,197,400 -49.41(-2.13%)
Feb 20, 2001 2440 2443 2318 2318 18,783,400 -107.03(-4.41%)
Feb 16, 2001 2445 2458 2397 2425 18,922,000 -127.53(-5.00%)
Feb 15, 2001 2537 2593 2537 2553 21,069,300 +61.51(+2.47%)
Feb 14, 2001 2438 2493 2388 2491 19,873,500 +63.68(+2.62%)
Feb 13, 2001 2511 2555 2427 2428 17,285,500 -61.94(-2.49%)
Feb 12, 2001 2459 2508 2435 2490 17,512,200 +18.69(+0.76%)
Feb 09, 2001 2542 2543 2456 2471 18,819,100 -91.09(-3.56%)
Feb 08, 2001 2626 2652 2562 2562 18,523,600 -45.76(-1.75%)
Feb 07, 2001 2616 2636 2555 2608 20,569,200 -56.67(-2.13%)
Feb 06, 2001 2642 2706 2640 2664 17,889,200 +21.28(+0.81%)
Feb 05, 2001 2640 2656 2597 2643 16,487,600 -17.29(-0.65%)
Feb 02, 2001 2783 2792 2660 2660 17,069,000 -122.29(-4.39%)
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