NASDAQ Composite (NQ: COMP)
4,449.56 USD  -22.54 (-0.50%)
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 2902 2935 2896 2935 0 +0.00(+0.00%)
Jun 29, 2012 2902 2935 2896 2935 0 +85.56(+3.00%)
Jun 28, 2012 2854 2856 2818 2849 0 -25.83(-0.90%)
Jun 27, 2012 2862 2882 2860 2875 0 +21.26(+0.74%)
Jun 26, 2012 2845 2862 2832 2854 0 +17.90(+0.63%)
Jun 25, 2012 2864 2864 2829 2836 0 -56.26(-1.95%)
Jun 22, 2012 2866 2894 2864 2892 0 +33.33(+1.17%)
Jun 21, 2012 2929 2931 2857 2859 0 -71.36(-2.44%)
Jun 20, 2012 2933 2942 2910 2930 0 +0.69(+0.02%)
Jun 19, 2012 2910 2940 2908 2930 0 +34.43(+1.19%)
Jun 18, 2012 2872 2903 2854 2895 0 +22.53(+0.78%)
Jun 15, 2012 2839 2874 2838 2873 0 +36.47(+1.29%)
Jun 14, 2012 2821 2842 2808 2836 0 +17.72(+0.63%)
Jun 13, 2012 2838 2853 2811 2819 0 -24.46(-0.86%)
Jun 12, 2012 2816 2844 2802 2843 0 +33.34(+1.19%)
Jun 11, 2012 2882 2883 2807 2810 0 -48.69(-1.70%)
Jun 08, 2012 2824 2861 2815 2858 0 +27.40(+0.97%)
Jun 07, 2012 2872 2874 2828 2831 0 -13.70(-0.48%)
Jun 06, 2012 2796 2845 2796 2845 0 +66.61(+2.40%)
Jun 05, 2012 2749 2782 2749 2778 0 +18.10(+0.66%)
Jun 04, 2012 2748 2770 2727 2760 0 +12.53(+0.46%)
Jun 02, 2012 2810 2810 2747 2747 0 +0.00(+0.00%)
Jun 01, 2012 2810 2810 2747 2747 0 -79.86(-2.82%)
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%)
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