NASDAQ Composite (NQ: COMP)
4,095.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:16 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1732 1754 1710 1717 0 +5.36(+0.31%)
Apr 29, 2009 1689 1727 1687 1712 0 +38.13(+2.28%)
Apr 28, 2009 1668 1690 1661 1674 0 -5.60(-0.33%)
Apr 27, 2009 1673 1701 1670 1679 0 -14.88(-0.88%)
Apr 24, 2009 1666 1703 1657 1694 0 +42.08(+2.55%)
Apr 23, 2009 1651 1655 1626 1652 0 +6.09(+0.37%)
Apr 22, 2009 1630 1680 1625 1646 0 +2.27(+0.14%)
Apr 21, 2009 1599 1644 1599 1644 0 +35.64(+2.22%)
Apr 20, 2009 1641 1643 1607 1608 0 -64.86(-3.88%)
Apr 17, 2009 1666 1682 1654 1673 0 +2.63(+0.16%)
Apr 16, 2009 1646 1676 1628 1670 0 +43.64(+2.68%)
Apr 15, 2009 1614 1628 1599 1627 0 +1.08(+0.07%)
Apr 14, 2009 1638 1651 1618 1626 0 -27.59(-1.67%)
Apr 13, 2009 1642 1660 1631 1653 0 +0.77(+0.05%)
Apr 09, 2009 1619 1653 1616 1653 0 +61.88(+3.89%)
Apr 08, 2009 1577 1596 1567 1591 0 +29.05(+1.86%)
Apr 07, 2009 1586 1588 1559 1562 0 -45.10(-2.81%)
Apr 06, 2009 1602 1608 1581 1607 0 -15.16(-0.93%)
Apr 03, 2009 1609 1622 1593 1622 0 +19.24(+1.20%)
Apr 02, 2009 1580 1623 1577 1603 0 +51.03(+3.29%)
Apr 01, 2009 1505 1553 1499 1552 0 +23.01(+1.51%)
Mar 31, 2009 1519 1554 1518 1529 0 +26.79(+1.78%)
Mar 30, 2009 1517 1517 1485 1502 0 -85.20(-5.37%)
Mar 26, 2009 1549 1587 1545 1587 0 +58.05(+3.80%)
Mar 25, 2009 1528 1554 1488 1529 0 +12.43(+0.82%)
Mar 24, 2009 1536 1546 1516 1517 0 -39.25(-2.52%)
Mar 23, 2009 1509 1556 1507 1556 0 +98.50(+6.76%)
Mar 20, 2009 1488 1502 1449 1457 0 -26.21(-1.77%)
Mar 19, 2009 1509 1509 1475 1483 0 -7.74(-0.52%)
Mar 18, 2009 1454 1507 1449 1491 0 +29.11(+1.99%)
Mar 17, 2009 1410 1462 1405 1462 0 +58.09(+4.14%)
Mar 16, 2009 1445 1445 1402 1404 0 -27.48(-1.92%)
Mar 13, 2009 1427 1434 1408 1432 0 +5.40(+0.38%)
Mar 12, 2009 1368 1428 1355 1426 0 +54.46(+3.97%)
Mar 11, 2009 1365 1385 1353 1372 0 +13.36(+0.98%)
Mar 10, 2009 1289 1358 1289 1358 0 +89.64(+7.07%)
Mar 09, 2009 1285 1316 1266 1269 0 -25.21(-1.95%)
Mar 06, 2009 1311 1321 1269 1294 0 -5.74(-0.44%)
Mar 05, 2009 1332 1343 1298 1300 0 -54.15(-4.00%)
Mar 04, 2009 1340 1370 1334 1354 0 +30.89(+2.34%)
Mar 02, 2009 1356 1372 1322 1323 0 -54.99(-3.99%)
Feb 27, 2009 1377 1402 1372 1378 0 -13.63(-0.98%)
Feb 26, 2009 1437 1445 1391 1391 0 -33.96(-2.38%)
Feb 25, 2009 1429 1454 1405 1425 0 -16.40(-1.14%)
Feb 24, 2009 1399 1445 1395 1442 0 +54.11(+3.90%)
Feb 23, 2009 1453 1453 1387 1388 0 -53.51(-3.71%)
Feb 22, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 21, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 20, 2009 1427 1454 1417 1441 0 -1.59(-0.11%)
Feb 19, 2009 1479 1485 1443 1443 0 -25.15(-1.71%)
Feb 18, 2009 1481 1488 1454 1468 0 -2.69(-0.18%)
Feb 17, 2009 1489 1493 1468 1471 0 -63.70(-4.15%)
Feb 15, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 14, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 13, 2009 1540 1553 1530 1534 0 -7.35(-0.48%)
Feb 12, 2009 1510 1543 1495 1542 0 +11.21(+0.73%)
Feb 11, 2009 1532 1543 1509 1530 0 +5.77(+0.38%)
Feb 10, 2009 1578 1598 1521 1525 0 -66.83(-4.20%)
Feb 09, 2009 1591 1598 1576 1592 0 -0.15(-0.01%)
Feb 06, 2009 1547 1594 1546 1592 0 +45.47(+2.94%)
Feb 05, 2009 1499 1554 1496 1546 0 +31.19(+2.06%)
Feb 04, 2009 1517 1550 1509 1515 0 -1.25(-0.08%)
Feb 03, 2009 1500 1521 1479 1516 0 +21.87(+1.46%)
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