NASDAQ Composite (NQ: COMP)
4,449.56 USD  UNCHANGED
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 28, 2013 3389 3422 3383 3403 0 +1.38(+0.04%)
Jun 27, 2013 3396 3413 3395 3402 0 +25.64(+0.76%)
Jun 26, 2013 3376 3384 3365 3376 0 +28.34(+0.85%)
Jun 25, 2013 3351 3358 3328 3348 0 +27.13(+0.82%)
Jun 24, 2013 3326 3345 3295 3321 0 -36.49(-1.09%)
Jun 21, 2013 3368 3377 3327 3357 0 -7.39(-0.22%)
Jun 20, 2013 3405 3413 3356 3365 0 -78.57(-2.28%)
Jun 19, 2013 3484 3485 3443 3443 0 -38.98(-1.12%)
Jun 18, 2013 3456 3488 3456 3482 0 +30.05(+0.87%)
Jun 17, 2013 3450 3469 3436 3452 0 +28.58(+0.83%)
Jun 14, 2013 3442 3448 3419 3424 0 -21.81(-0.63%)
Jun 13, 2013 3399 3451 3388 3445 0 +44.93(+1.32%)
Jun 12, 2013 3458 3459 3396 3400 0 -36.52(-1.06%)
Jun 11, 2013 3437 3467 3427 3437 0 -36.82(-1.06%)
Jun 10, 2013 3476 3485 3466 3474 0 +4.55(+0.13%)
Jun 07, 2013 3438 3472 3429 3469 0 +45.16(+1.32%)
Jun 06, 2013 3404 3424 3378 3424 0 +22.58(+0.66%)
Jun 05, 2013 3433 3446 3398 3401 0 -43.78(-1.27%)
Jun 04, 2013 3467 3483 3430 3445 0 -20.11(-0.58%)
Jun 03, 2013 3461 3466 3419 3465 0 +9.45(+0.27%)
May 31, 2013 3478 3501 3456 3456 0 -35.38(-1.01%)
May 30, 2013 3473 3504 3473 3491 0 +23.78(+0.69%)
May 29, 2013 3472 3480 3450 3468 0 -21.37(-0.61%)
May 28, 2013 3498 3515 3475 3489 0 +29.74(+0.86%)
May 24, 2013 3459 3459 3459 0 -0.27(-0.01%)
May 23, 2013 3426 3467 3423 3459 0 -3.88(-0.11%)
May 22, 2013 3503 3532 3447 3463 0 -38.82(-1.11%)
May 21, 2013 3495 3512 3487 3502 0 +5.69(+0.16%)
May 20, 2013 3490 3509 3488 3496 0 -2.53(-0.07%)
May 17, 2013 3483 3499 3473 3499 0 +33.72(+0.97%)
May 16, 2013 3473 3486 3462 3465 0 -6.37(-0.18%)
May 15, 2013 3456 3475 3452 3472 0 +32.82(+0.95%)
May 13, 2013 3430 3447 3427 3439 0 +2.21(+0.06%)
May 10, 2013 3415 3437 3412 3437 0 +27.41(+0.80%)
May 09, 2013 3409 3429 3403 3409 0 -4.10(-0.12%)
May 08, 2013 3395 3413 3390 3413 0 +16.64(+0.49%)
May 07, 2013 3399 3402 3381 3397 0 +3.66(+0.11%)
May 06, 2013 3382 3396 3381 3393 0 +14.34(+0.42%)
May 03, 2013 3371 3388 3341 3379 0 +38.01(+1.14%)
May 02, 2013 3306 3345 3306 3341 0 +41.49(+1.26%)
May 01, 2013 3325 3330 3297 3299 0 -29.66(-0.89%)
Apr 30, 2013 3308 3329 3299 3329 0 +21.77(+0.66%)
Apr 29, 2013 3290 3315 3289 3307 0 +27.76(+0.85%)
Apr 26, 2013 3284 3287 3268 3279 0 -10.72(-0.33%)
Apr 25, 2013 3280 3301 3279 3290 0 +20.33(+0.62%)
Apr 24, 2013 3262 3277 3255 3270 0 +0.32(+0.01%)
Apr 23, 2013 3253 3276 3242 3269 0 +35.78(+1.11%)
Apr 22, 2013 3217 3241 3199 3234 0 +27.50(+0.86%)
Apr 19, 2013 3169 3210 3168 3206 0 +39.69(+1.25%)
Apr 18, 2013 3212 3213 3155 3166 0 -38.31(-1.20%)
Apr 17, 2013 3236 3237 3186 3205 0 -59.96(-1.84%)
Apr 16, 2013 3239 3266 3231 3265 0 +48.14(+1.50%)
Apr 15, 2013 3278 3283 3213 3216 0 -78.46(-2.38%)
Apr 12, 2013 3292 3297 3271 3295 0 -5.21(-0.16%)
Apr 11, 2013 3290 3307 3288 3300 0 +2.90(+0.09%)
Apr 10, 2013 3246 3299 3246 3297 0 +59.40(+1.83%)
Apr 09, 2013 3230 3250 3215 3238 0 +15.61(+0.48%)
Apr 08, 2013 3207 3222 3196 3222 0 +18.39(+0.57%)
Apr 05, 2013 3174 3206 3169 3204 0 -21.12(-0.66%)
Apr 04, 2013 3219 3226 3206 3225 0 +6.38(+0.20%)
Apr 03, 2013 3257 3260 3210 3219 0 -36.26(-1.11%)
Apr 02, 2013 3253 3268 3245 3255 0 +15.69(+0.48%)
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