NASDAQ Composite (NQ: COMP)
4,456.02 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2870 2877 2863 2874 0 +1.01(+0.04%)
Apr 28, 2011 2863 2875 2860 2873 0 +2.65(+0.09%)
Apr 27, 2011 2854 2871 2843 2870 0 +22.34(+0.78%)
Apr 26, 2011 2832 2857 2829 2848 0 +21.66(+0.77%)
Apr 25, 2011 2820 2826 2813 2826 0 +5.72(+0.20%)
Apr 21, 2011 2821 2821 2809 2820 0 +17.65(+0.63%)
Apr 20, 2011 2789 2803 2786 2803 0 +57.54(+2.10%)
Apr 19, 2011 2741 2746 2727 2745 0 +9.59(+0.35%)
Apr 18, 2011 2731 2737 2706 2735 0 -29.27(-1.06%)
Apr 15, 2011 2753 2769 2744 2765 0 +4.43(+0.16%)
Apr 14, 2011 2743 2762 2734 2760 0 -1.30(-0.05%)
Apr 13, 2011 2763 2772 2745 2762 0 +16.73(+0.61%)
Apr 12, 2011 2756 2761 2737 2745 0 -26.72(-0.96%)
Apr 11, 2011 2789 2793 2761 2772 0 -8.91(-0.32%)
Apr 08, 2011 2806 2809 2772 2780 0 -15.72(-0.56%)
Apr 07, 2011 2800 2813 2781 2796 0 -3.68(-0.13%)
Apr 06, 2011 2808 2816 2787 2800 0 +8.63(+0.31%)
Apr 05, 2011 2788 2806 2785 2791 0 +2.00(+0.07%)
Apr 04, 2011 2796 2800 2779 2789 0 -0.41(-0.01%)
Apr 01, 2011 2797 2803 2780 2790 0 +8.53(+0.31%)
Mar 31, 2011 2774 2784 2770 2781 0 +4.28(+0.15%)
Mar 30, 2011 2772 2777 2777 2777 0 +19.90(+0.72%)
Mar 29, 2011 2728 2757 2720 2757 0 +26.21(+0.96%)
Mar 28, 2011 2752 2755 2731 2731 0 -12.38(-0.45%)
Mar 25, 2011 2746 2763 2740 2743 0 +6.64(+0.24%)
Mar 24, 2011 2716 2740 2703 2736 0 +38.12(+1.41%)
Mar 23, 2011 2678 2704 2660 2698 0 +14.43(+0.54%)
Mar 22, 2011 2692 2695 2679 2684 0 -8.22(-0.31%)
Mar 21, 2011 2675 2696 2685 2692 0 +48.42(+1.83%)
Mar 18, 2011 2666 2666 2640 2644 0 +7.62(+0.29%)
Mar 17, 2011 2656 2660 2634 2636 0 +19.23(+0.73%)
Mar 16, 2011 2653 2669 2604 2617 0 -50.51(-1.89%)
Mar 15, 2011 2619 2681 2618 2667 0 -33.64(-1.25%)
Mar 14, 2011 2696 2715 2682 2701 0 -14.64(-0.54%)
Mar 11, 2011 2690 2725 2689 2716 0 +14.59(+0.54%)
Mar 10, 2011 2719 2721 2695 2701 0 -50.70(-1.84%)
Mar 09, 2011 2756 2762 2738 2752 0 -14.05(-0.51%)
Mar 08, 2011 2745 2775 2730 2766 0 +20.14(+0.73%)
Mar 07, 2011 2793 2795 2725 2746 0 -39.04(-1.40%)
Mar 04, 2011 2798 2798 2768 2785 0 -14.07(-0.50%)
Mar 03, 2011 2774 2802 2774 2799 0 +50.67(+1.84%)
Mar 02, 2011 2735 2764 2734 2748 0 +10.66(+0.39%)
Mar 01, 2011 2791 2791 2731 2737 0 -44.86(-1.61%)
Feb 28, 2011 2791 2798 2768 2782 0 +1.22(+0.04%)
Feb 25, 2011 2752 2781 2752 2781 0 +43.15(+1.58%)
Feb 24, 2011 2727 2745 2708 2738 0 +14.91(+0.55%)
Feb 23, 2011 2755 2762 2706 2723 0 -33.43(-1.21%)
Feb 22, 2011 2795 2808 2753 2756 0 -77.53(-2.74%)
Feb 18, 2011 2833 2841 2824 2834 0 +2.37(+0.08%)
Feb 17, 2011 2816 2835 2815 2832 0 +6.02(+0.21%)
Feb 16, 2011 2815 2828 2812 2826 0 +21.21(+0.76%)
Feb 15, 2011 2809 2813 2799 2804 0 -12.83(-0.46%)
Feb 14, 2011 2810 2820 2808 2817 0 +7.74(+0.28%)
Feb 11, 2011 2783 2811 2778 2809 0 +18.99(+0.68%)
Feb 10, 2011 2765 2791 2762 2790 0 +1.38(+0.05%)
Feb 09, 2011 2791 2799 2781 2789 0 -7.98(-0.29%)
Feb 08, 2011 2782 2797 2776 2797 0 +13.06(+0.47%)
Feb 07, 2011 2773 2796 2773 2784 0 +14.69(+0.53%)
Feb 04, 2011 2756 2770 2748 2769 0 +15.42(+0.56%)
Feb 03, 2011 2747 2758 2726 2754 0 +4.32(+0.16%)
Feb 02, 2011 2745 2759 2744 2750 0 -1.63(-0.06%)
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