NASDAQ Composite (NQ: COMP)
4,765.38 USD  +16.98 (+0.36%)
Official Closing Price  /  Updated: 5:16 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 1655 1697 1653 1688 20,916,100 +31.30(+1.89%)
Apr 29, 2002 1669 1679 1641 1657 18,425,500 -6.96(-0.42%)
Apr 26, 2002 1723 1729 1664 1664 18,937,900 -49.81(-2.91%)
Apr 25, 2002 1706 1724 1697 1714 19,717,600 +0.36(+0.02%)
Apr 24, 2002 1739 1747 1711 1713 19,232,300 -16.95(-0.98%)
Apr 23, 2002 1758 1763 1724 1730 19,579,000 -28.39(-1.61%)
Apr 22, 2002 1779 1779 1748 1759 17,031,200 -38.15(-2.12%)
Apr 19, 2002 1816 1817 1795 1797 16,816,400 -5.60(-0.31%)
Apr 18, 2002 1806 1819 1778 1802 18,661,400 -8.24(-0.46%)
Apr 17, 2002 1830 1832 1805 1811 19,310,600 -6.12(-0.34%)
Apr 16, 2002 1779 1817 1779 1817 17,914,900 +63.01(+3.59%)
Apr 15, 2002 1762 1769 1741 1754 13,272,300 -2.41(-0.14%)
Apr 12, 2002 1739 1756 1729 1756 15,324,800 +30.95(+1.79%)
Apr 11, 2002 1757 1762 1724 1725 17,071,400 -41.83(-2.37%)
Apr 10, 2002 1752 1772 1734 1767 19,654,200 +24.50(+1.41%)
Apr 09, 2002 1789 1796 1742 1743 16,627,600 -43.30(-2.42%)
Apr 08, 2002 1741 1786 1734 1786 15,992,000 +15.84(+0.89%)
Apr 05, 2002 1797 1803 1770 1770 15,081,000 -19.72(-1.10%)
Apr 04, 2002 1777 1801 1770 1790 17,316,700 +5.40(+0.30%)
Apr 03, 2002 1810 1813 1771 1784 17,041,900 -20.05(-1.11%)
Apr 02, 2002 1836 1839 1804 1804 17,012,400 -58.22(-3.13%)
Apr 01, 2002 1835 1865 1817 1863 15,547,900 +17.27(+0.94%)
Mar 29, 2002 1845 1845 1845 1845 0 +0.00(+0.00%)
Mar 28, 2002 1836 1853 1833 1845 16,649,000 +18.60(+1.02%)
Mar 27, 2002 1817 1832 1812 1827 16,242,300 +2.58(+0.14%)
Mar 26, 2002 1809 1844 1807 1824 16,621,700 +11.68(+0.64%)
Mar 25, 2002 1856 1863 1812 1812 14,293,100 -38.90(-2.10%)
Mar 22, 2002 1865 1873 1848 1851 15,049,600 -17.44(-0.93%)
Mar 21, 2002 1835 1870 1826 1869 16,015,900 +35.96(+1.96%)
Mar 20, 2002 1860 1862 1833 1833 15,546,400 -48.00(-2.55%)
Mar 19, 2002 1881 1892 1873 1881 15,216,200 +3.81(+0.20%)
Mar 18, 2002 1883 1893 1861 1877 15,471,900 +8.76(+0.47%)
Mar 15, 2002 1854 1871 1846 1868 16,988,000 +14.16(+0.76%)
Mar 14, 2002 1863 1873 1851 1854 14,921,300 -7.89(-0.42%)
Mar 13, 2002 1880 1886 1858 1862 16,642,400 -35.09(-1.85%)
Mar 12, 2002 1889 1899 1879 1897 17,501,500 -32.37(-1.68%)
Mar 11, 2002 1920 1946 1906 1929 17,639,500 -0.18(-0.01%)
Mar 08, 2002 1908 1935 1908 1930 20,594,200 +48.04(+2.55%)
Mar 07, 2002 1903 1911 1865 1882 18,981,900 -8.77(-0.46%)
Mar 06, 2002 1859 1892 1841 1890 19,070,800 +24.11(+1.29%)
Mar 05, 2002 1855 1886 1850 1866 20,746,500 +6.97(+0.37%)
Mar 04, 2002 1800 1860 1790 1859 22,976,300 +56.58(+3.14%)
Mar 01, 2002 1745 1803 1742 1803 19,025,200 +71.25(+4.11%)
Feb 28, 2002 1759 1773 1729 1731 19,356,300 -20.39(-1.16%)
Feb 27, 2002 1783 1794 1741 1752 18,234,400 -14.98(-0.85%)
Feb 26, 2002 1778 1789 1750 1767 16,705,300 -3.02(-0.17%)
Feb 25, 2002 1731 1777 1731 1770 16,668,500 +45.34(+2.63%)
Feb 22, 2002 1719 1736 1697 1725 18,393,400 +8.30(+0.48%)
Feb 21, 2002 1764 1769 1716 1716 18,337,500 -59.33(-3.34%)
Feb 20, 2002 1762 1777 1729 1776 19,182,100 +24.96(+1.43%)
Feb 19, 2002 1791 1791 1745 1751 17,491,700 -54.59(-3.02%)
Feb 18, 2002 1805 1805 1805 1805 0 +0.00(+0.00%)
Feb 15, 2002 1845 1847 1802 1805 16,247,200 -38.17(-2.07%)
Feb 14, 2002 1863 1878 1841 1843 16,794,100 -15.79(-0.85%)
Feb 13, 2002 1845 1862 1844 1859 16,007,400 +24.95(+1.36%)
Feb 12, 2002 1830 1852 1817 1834 16,216,800 -12.45(-0.67%)
Feb 11, 2002 1817 1847 1815 1847 15,648,300 +27.78(+1.53%)
Feb 08, 2002 1794 1819 1772 1819 17,947,100 +36.77(+2.06%)
Feb 07, 2002 1809 1824 1782 1782 19,983,000 -30.60(-1.69%)
Feb 06, 2002 1853 1853 1805 1813 21,054,800 -25.81(-1.40%)
Feb 05, 2002 1845 1868 1829 1839 21,068,700 -17.01(-0.92%)
Feb 04, 2002 1908 1908 1849 1856 17,790,300 -55.71(-2.91%)
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