NASDAQ Composite (NQ: COMP)
4,787.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 1468 1473 1459 1464 16,192,300 -6.99(-0.48%)
Apr 29, 2003 1468 1482 1459 1471 16,706,000 +9.06(+0.62%)
Apr 28, 2003 1438 1465 1435 1462 14,777,500 +27.70(+1.93%)
Apr 25, 2003 1451 1452 1432 1435 15,157,300 -22.69(-1.56%)
Apr 24, 2003 1453 1466 1448 1457 16,615,400 -8.93(-0.61%)
Apr 23, 2003 1454 1468 1448 1466 18,180,200 +14.80(+1.02%)
Apr 22, 2003 1417 1452 1414 1451 16,143,100 +26.99(+1.89%)
Apr 21, 2003 1426 1432 1414 1424 12,711,700 -1.13(-0.08%)
Apr 17, 2003 1396 1426 1393 1426 16,440,000 +30.78(+2.21%)
Apr 16, 2003 1412 1419 1392 1395 15,516,000 +3.71(+0.27%)
Apr 15, 2003 1382 1394 1376 1391 12,959,000 +6.06(+0.44%)
Apr 14, 2003 1361 1386 1359 1385 11,736,400 +26.10(+1.92%)
Apr 11, 2003 1379 1387 1354 1359 12,375,700 -6.76(-0.50%)
Apr 10, 2003 1359 1368 1351 1366 12,354,100 +8.87(+0.65%)
Apr 09, 2003 1385 1393 1357 1357 13,120,000 -26.20(-1.89%)
Apr 08, 2003 1389 1393 1377 1383 13,127,700 -6.57(-0.47%)
Apr 07, 2003 1425 1430 1390 1390 15,160,800 +6.00(+0.43%)
Apr 04, 2003 1401 1401 1378 1384 13,668,000 -13.07(-0.94%)
Apr 03, 2003 1405 1412 1390 1397 14,455,100 -0.14(-0.01%)
Apr 02, 2003 1375 1401 1375 1397 16,096,900 +48.42(+3.59%)
Apr 01, 2003 1348 1356 1338 1348 14,121,100 +7.13(+0.53%)
Mar 31, 2003 1352 1357 1337 1341 15,962,800 -28.43(-2.08%)
Mar 28, 2003 1375 1385 1368 1370 13,648,800 -14.65(-1.06%)
Mar 27, 2003 1376 1392 1369 1384 14,413,000 -3.20(-0.23%)
Mar 26, 2003 1390 1398 1383 1387 14,185,200 -3.56(-0.26%)
Mar 25, 2003 1374 1400 1369 1391 14,372,400 +21.23(+1.55%)
Mar 24, 2003 1390 1392 1368 1370 13,173,800 -52.06(-3.66%)
Mar 21, 2003 1422 1426 1403 1422 19,115,500 +19.07(+1.36%)
Mar 20, 2003 1386 1411 1372 1403 15,967,400 +5.70(+0.41%)
Mar 19, 2003 1396 1401 1379 1397 16,946,700 -3.48(-0.25%)
Mar 18, 2003 1392 1401 1379 1401 16,322,200 +8.28(+0.59%)
Mar 17, 2003 1330 1392 1326 1392 18,865,100 +51.94(+3.88%)
Mar 14, 2003 1344 1353 1330 1340 16,110,500 -0.44(-0.03%)
Mar 13, 2003 1298 1341 1291 1341 17,890,800 +61.53(+4.81%)
Mar 12, 2003 1267 1280 1253 1279 15,336,000 +7.77(+0.61%)
Mar 11, 2003 1281 1289 1269 1271 12,517,400 -6.90(-0.54%)
Mar 10, 2003 1295 1300 1277 1278 11,199,700 -26.92(-2.06%)
Mar 09, 2003 1305 1305 1305 1305 0 +0.00(+0.00%)
Mar 07, 2003 1285 1311 1281 1305 14,360,400 +2.40(+0.18%)
Mar 06, 2003 1306 1313 1300 1303 12,623,100 -11.51(-0.88%)
Mar 05, 2003 1305 1318 1302 1314 13,605,900 +6.63(+0.51%)
Mar 04, 2003 1320 1322 1307 1308 12,218,300 -12.52(-0.95%)
Mar 03, 2003 1344 1353 1317 1320 12,534,900 -17.23(-1.29%)
Feb 28, 2003 1328 1343 1325 1338 13,543,700 +13.58(+1.03%)
Feb 27, 2003 1312 1332 1306 1324 12,381,100 +20.26(+1.55%)
Feb 26, 2003 1323 1331 1303 1304 12,070,900 -25.30(-1.90%)
Feb 25, 2003 1307 1331 1292 1329 13,959,600 +6.60(+0.50%)
Feb 24, 2003 1342 1343 1321 1322 12,224,800 -26.64(-1.97%)
Feb 21, 2003 1331 1352 1316 1349 13,424,400 +17.79(+1.34%)
Feb 20, 2003 1340 1344 1329 1331 13,204,100 -3.09(-0.23%)
Feb 19, 2003 1343 1345 1322 1334 11,797,000 -12.22(-0.91%)
Feb 18, 2003 1320 1347 1320 1347 13,039,300 +36.37(+2.78%)
Feb 14, 2003 1283 1310 1280 1310 13,154,100 +32.73(+2.56%)
Feb 13, 2003 1281 1281 1262 1277 13,104,400 -1.53(-0.12%)
Feb 12, 2003 1292 1301 1279 1279 12,310,700 -16.49(-1.27%)
Feb 11, 2003 1302 1315 1286 1295 12,961,900 -1.22(-0.09%)
Feb 10, 2003 1287 1299 1275 1297 12,164,400 +14.21(+1.11%)
Feb 07, 2003 1311 1315 1279 1282 12,288,500 -19.26(-1.48%)
Feb 06, 2003 1299 1311 1291 1302 12,193,200 +0.23(+0.02%)
Feb 05, 2003 1315 1333 1299 1302 13,671,300 -4.65(-0.36%)
Feb 04, 2003 1310 1310 1292 1306 13,681,500 -17.64(-1.33%)
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