NASDAQ Composite (NQ: COMP)
4,352.64 USD  -17.13 (-0.39%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3628 3649 3625 3626 0 +9.90(+0.27%)
Jul 30, 2013 3612 3629 3606 3616 0 +17.33(+0.48%)
Jul 29, 2013 3604 3619 3593 3599 0 -14.02(-0.39%)
Jul 26, 2013 3585 3613 3581 3613 0 +7.98(+0.22%)
Jul 25, 2013 3589 3606 3579 3605 0 +25.59(+0.71%)
Jul 24, 2013 3605 3606 3574 3580 0 +0.33(+0.01%)
Jul 23, 2013 3607 3607 3577 3579 0 -21.11(-0.59%)
Jul 22, 2013 3593 3602 3587 3600 0 +12.77(+0.36%)
Jul 19, 2013 3582 3589 3579 3588 0 -23.66(-0.66%)
Jul 18, 2013 3610 3625 3607 3611 0 +2.86(+0.08%)
Jul 17, 2013 3608 3616 3601 3608 0 +9.92(+0.28%)
Jul 16, 2013 3611 3611 3590 3599 0 -8.99(-0.25%)
Jul 15, 2013 3601 3610 3592 3607 0 +7.41(+0.21%)
Jul 12, 2013 3580 3600 3577 3600 0 +21.78(+0.61%)
Jul 11, 2013 3558 3579 3553 3578 0 +57.55(+1.63%)
Jul 10, 2013 3502 3523 3502 3521 0 +16.50(+0.47%)
Jul 09, 2013 3501 3509 3485 3504 0 +19.43(+0.56%)
Jul 08, 2013 3494 3496 3475 3485 0 +5.45(+0.16%)
Jul 05, 2013 3468 3479 3442 3479 0 +35.71(+1.04%)
Jul 03, 2013 3444 3444 3444 0 +10.27(+0.30%)
Jul 02, 2013 3431 3453 3415 3433 0 -1.09(-0.03%)
Jul 01, 2013 3430 3454 3430 3434 0 +31.24(+0.92%)
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%)
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