Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
NASDAQ Composite (NQ: COMP)
3,507.74 USD  +11.31 (+0.32%)
Streaming Delayed Price  /  Updated: 3:42 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2837 2842 2802 2827 0 -10.02(-0.35%)
May 30, 2012 2847 2847 2826 2837 0 -33.63(-1.17%)
May 29, 2012 2853 2883 2847 2871 0 +33.46(+1.18%)
May 25, 2012 2840 2846 2830 2838 0 -1.85(-0.07%)
May 24, 2012 2857 2858 2818 2839 0 -10.74(-0.38%)
May 23, 2012 2832 2855 2796 2850 0 +11.04(+0.39%)
May 22, 2012 2854 2867 2823 2839 0 -8.13(-0.29%)
May 21, 2012 2783 2849 2779 2847 0 +68.42(+2.46%)
May 18, 2012 2814 2827 2774 2779 0 -34.90(-1.24%)
May 17, 2012 2875 2879 2814 2814 0 -60.35(-2.10%)
May 16, 2012 2905 2914 2872 2874 0 -19.72(-0.68%)
May 15, 2012 2902 2931 2889 2894 0 -8.82(-0.30%)
May 14, 2012 2908 2925 2899 2903 0 -31.24(-1.06%)
May 11, 2012 2919 2960 2919 2934 0 +0.18(+0.01%)
May 10, 2012 2950 2950 2923 2934 0 -1.07(-0.04%)
May 09, 2012 2912 2949 2900 2935 0 -11.56(-0.39%)
May 08, 2012 2939 2953 2900 2946 0 -11.49(-0.39%)
May 07, 2012 2940 2970 2939 2958 0 +1.42(+0.05%)
May 04, 2012 3001 3001 2956 2956 0 -67.96(-2.25%)
May 03, 2012 3061 3061 3016 3024 0 -35.55(-1.16%)
May 02, 2012 3035 3061 3029 3060 0 +9.41(+0.31%)
May 01, 2012 3045 3085 3042 3050 0 +4.08(+0.13%)
Apr 30, 2012 3060 3064 3043 3046 0 -22.84(-0.74%)
Apr 27, 2012 3060 3076 3043 3069 0 +18.59(+0.61%)
Apr 26, 2012 3030 3057 3028 3051 0 +20.98(+0.69%)
Apr 25, 2012 3014 3031 3011 3030 0 +68.03(+2.30%)
Apr 24, 2012 2967 2979 2950 2962 0 -8.85(-0.30%)
Apr 23, 2012 2969 2973 2946 2970 0 -30.00(-1.00%)
Apr 20, 2012 3024 3035 2999 3000 0 -7.11(-0.24%)
Apr 19, 2012 3028 3059 2995 3008 0 -23.89(-0.79%)
Apr 18, 2012 3032 3045 3024 3031 0 -11.37(-0.37%)
Apr 17, 2012 3002 3053 2999 3043 0 +54.42(+1.82%)
Apr 16, 2012 3028 3028 2976 2988 0 -22.93(-0.76%)
Apr 13, 2012 3045 3045 3011 3011 0 -44.22(-1.45%)
Apr 12, 2012 3023 3059 3021 3056 0 +39.09(+1.30%)
Apr 11, 2012 3020 3031 3009 3016 0 +25.24(+0.84%)
Apr 10, 2012 3045 3055 2987 2991 0 -55.86(-1.83%)
Apr 09, 2012 3037 3059 3032 3047 0 -33.42(-1.08%)
Apr 05, 2012 3062 3083 3061 3080 0 +12.41(+0.40%)
Apr 04, 2012 3085 3086 3053 3068 0 -45.48(-1.46%)
Apr 03, 2012 3120 3128 3097 3114 0 -6.13(-0.20%)
Apr 02, 2012 3086 3123 3080 3120 0 +28.13(+0.91%)
Mar 30, 2012 3111 3112 3079 3092 0 -3.79(-0.12%)
Mar 29, 2012 3087 3100 3070 3095 0 -9.60(-0.31%)
Mar 28, 2012 3124 3131 3087 3105 0 -15.39(-0.49%)
Mar 27, 2012 3124 3134 3119 3120 0 -2.22(-0.07%)
Mar 26, 2012 3091 3123 3090 3123 0 +54.65(+1.78%)
Mar 23, 2012 3066 3071 3045 3068 0 +4.60(+0.15%)
Mar 22, 2012 3055 3068 3051 3063 0 -12.00(-0.39%)
Mar 21, 2012 3077 3090 3069 3075 0 +1.17(+0.04%)
Mar 20, 2012 3061 3079 3051 3074 0 -4.17(-0.14%)
Mar 19, 2012 3057 3087 3051 3078 0 +23.06(+0.75%)
Mar 16, 2012 3058 3061 3048 3055 0 -1.11(-0.04%)
Mar 15, 2012 3049 3060 3038 3056 0 +15.64(+0.51%)
Mar 14, 2012 3042 3051 3025 3041 0 +0.85(+0.03%)
Mar 13, 2012 3004 3040 2996 3040 0 +56.22(+1.88%)
Mar 12, 2012 2989 2994 2974 2984 0 -4.68(-0.16%)
Mar 09, 2012 2975 2994 2974 2988 0 +17.92(+0.60%)
Mar 08, 2012 2954 2976 2947 2970 0 +34.73(+1.18%)
Mar 07, 2012 2923 2940 2921 2936 0 +25.37(+0.87%)
Mar 06, 2012 2918 2922 2900 2910 0 -40.16(-1.36%)
Mar 05, 2012 2970 2974 2941 2950 0 -25.71(-0.86%)
Mar 02, 2012 2986 2996 2968 2976 0 -12.78(-0.43%)
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 Telekurs USA
Postage Rates Bots go here