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, 2004 1962 1966 1919 1920 21,747,300 -38.63(-1.97%)
Apr 29, 2004 1987 1998 1946 1959 23,710,700 -30.76(-1.55%)
Apr 28, 2004 2026 2026 1986 1990 20,374,200 -42.99(-2.12%)
Apr 27, 2004 2041 2054 2028 2033 19,716,100 -4.24(-0.21%)
Apr 26, 2004 2052 2059 2032 2037 17,276,800 -13.00(-0.63%)
Apr 23, 2004 2046 2052 2034 2050 19,273,000 +16.86(+0.83%)
Apr 22, 2004 1993 2035 1991 2033 21,478,700 +37.28(+1.87%)
Apr 21, 2004 1987 1996 1973 1996 20,539,700 +17.00(+0.86%)
Apr 20, 2004 2023 2032 1979 1979 19,217,400 -41.80(-2.07%)
Apr 19, 2004 1995 2020 1991 2020 16,728,300 +24.69(+1.24%)
Apr 16, 2004 2002 2007 1982 1996 18,704,200 -6.43(-0.32%)
Apr 15, 2004 2027 2032 1989 2002 19,560,100 -22.68(-1.12%)
Apr 14, 2004 2018 2040 2014 2025 18,322,000 -5.23(-0.26%)
Apr 13, 2004 2073 2073 2026 2030 19,532,400 -35.40(-1.71%)
Apr 12, 2004 2058 2069 2058 2065 15,013,600 +12.60(+0.61%)
Apr 08, 2004 2075 2075 2046 2053 16,941,400 +2.64(+0.13%)
Apr 07, 2004 2056 2060 2039 2050 17,749,600 -9.66(-0.47%)
Apr 06, 2004 2064 2068 2053 2060 18,111,000 -19.22(-0.92%)
Apr 05, 2004 2056 2079 2054 2079 17,363,000 +21.95(+1.07%)
Apr 02, 2004 2046 2057 2037 2057 21,837,400 +42.16(+2.09%)
Apr 01, 2004 1996 2019 1996 2015 18,334,300 +20.79(+1.04%)
Mar 31, 2004 2001 2004 1985 1994 18,614,600 -6.41(-0.32%)
Mar 30, 2004 1986 2001 1981 2001 15,985,500 +8.06(+0.40%)
Mar 29, 2004 1975 1996 1975 1993 17,060,000 +32.55(+1.66%)
Mar 26, 2004 1964 1977 1960 1960 15,798,200 -7.15(-0.36%)
Mar 25, 2004 1923 1967 1923 1967 19,686,200 +57.69(+3.02%)
Mar 24, 2004 1908 1923 1897 1909 18,394,400 +7.68(+0.40%)
Mar 23, 2004 1923 1929 1899 1902 18,351,800 -8.10(-0.42%)
Mar 22, 2004 1929 1929 1898 1910 19,822,400 -30.57(-1.58%)
Mar 19, 2004 1965 1970 1940 1940 16,456,800 -21.97(-1.12%)
Mar 18, 2004 1971 1972 1948 1962 16,777,600 -14.32(-0.72%)
Mar 17, 2004 1957 1980 1957 1977 16,787,700 +33.67(+1.73%)
Mar 16, 2004 1953 1962 1928 1943 19,636,400 +3.89(+0.20%)
Mar 15, 2004 1978 1978 1939 1939 17,232,900 -45.53(-2.29%)
Mar 12, 2004 1961 1985 1959 1985 17,071,300 +40.84(+2.10%)
Mar 11, 2004 1954 1983 1944 1944 21,913,700 -20.26(-1.03%)
Mar 10, 2004 1997 2007 1963 1964 21,598,200 -31.01(-1.55%)
Mar 09, 2004 2009 2012 1987 1995 21,054,500 -13.62(-0.68%)
Mar 08, 2004 2052 2058 2009 2009 20,442,600 -38.85(-1.90%)
Mar 05, 2004 2037 2069 2034 2048 20,452,300 -7.48(-0.36%)
Mar 04, 2004 2035 2055 2032 2055 17,990,700 +21.75(+1.07%)
Mar 03, 2004 2037 2039 2020 2033 18,148,500 -6.29(-0.31%)
Mar 02, 2004 2056 2064 2040 2040 18,719,500 -18.15(-0.88%)
Mar 01, 2004 2037 2058 2033 2058 16,979,200 +27.98(+1.38%)
Feb 27, 2004 2037 2045 2019 2030 18,717,800 -2.75(-0.14%)
Feb 26, 2004 2019 2037 2013 2033 17,528,400 +9.59(+0.47%)
Feb 25, 2004 2011 2024 2008 2023 17,071,400 +17.54(+0.87%)
Feb 24, 2004 2001 2018 1991 2005 20,694,200 -2.08(-0.10%)
Feb 23, 2004 2044 2045 2000 2008 19,533,300 -30.41(-1.49%)
Feb 20, 2004 2052 2052 2023 2038 19,143,300 -8.03(-0.39%)
Feb 19, 2004 2092 2095 2046 2046 20,655,400 -30.51(-1.47%)
Feb 18, 2004 2084 2089 2072 2076 17,812,400 -3.88(-0.19%)
Feb 17, 2004 2068 2085 2068 2080 16,180,600 +26.79(+1.30%)
Feb 13, 2004 2080 2086 2050 2054 13,131,500 -20.05(-0.97%)
Feb 12, 2004 2084 2091 2072 2074 19,376,900 -16.05(-0.77%)
Feb 11, 2004 2073 2090 2065 2090 21,857,000 +14.33(+0.69%)
Feb 10, 2004 2061 2075 2060 2075 16,567,600 +14.76(+0.72%)
Feb 09, 2004 2069 2074 2060 2061 17,453,500 -3.44(-0.17%)
Feb 06, 2004 2026 2064 2026 2064 18,555,100 +44.45(+2.20%)
Feb 05, 2004 2024 2031 2013 2020 19,560,300 +5.42(+0.27%)
Feb 04, 2004 2043 2045 2014 2014 22,675,800 -52.07(-2.52%)
Feb 03, 2004 2061 2071 2057 2066 18,448,400 +3.06(+0.15%)
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