NASDAQ Composite (NQ: COMP)
4,712.97 USD  +11.10 (+0.24%)
Official Closing Price  /  Updated: 5:16 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3070 3079 3041 3067 0 +18.25(+0.60%)
Aug 30, 2012 3067 3068 3046 3049 0 -32.48(-1.05%)
Aug 29, 2012 3078 3087 3068 3081 0 +8.00(+0.26%)
Aug 27, 2012 3084 3086 3068 3073 0 +3.40(+0.11%)
Aug 24, 2012 3045 3077 3042 3070 0 +16.39(+0.54%)
Aug 23, 2012 3066 3070 3046 3053 0 -20.27(-0.66%)
Aug 22, 2012 3060 3081 3053 3074 0 +6.41(+0.21%)
Aug 21, 2012 3085 3101 3059 3067 0 -8.95(-0.29%)
Aug 20, 2012 3073 3076 3060 3076 0 -0.38(-0.01%)
Aug 17, 2012 3067 3077 3060 3077 0 +14.20(+0.46%)
Aug 16, 2012 3037 3067 3033 3062 0 +31.46(+1.04%)
Aug 15, 2012 3013 3032 3013 3031 0 +13.95(+0.46%)
Aug 14, 2012 3033 3034 3010 3017 0 -5.54(-0.18%)
Aug 13, 2012 3018 3023 2999 3023 0 +1.66(+0.05%)
Aug 11, 2012 3009 3021 3003 3021 0 +0.00(+0.00%)
Aug 10, 2012 3009 3021 3003 3021 0 +2.22(+0.07%)
Aug 09, 2012 3010 3023 3007 3019 0 +7.39(+0.25%)
Aug 08, 2012 3004 3019 3002 3011 0 -4.61(-0.15%)
Aug 07, 2012 3003 3029 3002 3016 0 +25.95(+0.87%)
Aug 06, 2012 2978 3000 2974 2990 0 +22.01(+0.74%)
Aug 03, 2012 2951 2977 2946 2968 0 +58.13(+2.00%)
Aug 02, 2012 2900 2935 2891 2910 0 -10.44(-0.36%)
Aug 01, 2012 2957 2958 2918 2920 0 -19.31(-0.66%)
Jul 31, 2012 2945 2959 2938 2940 0 -6.32(-0.21%)
Jul 30, 2012 2959 2970 2939 2946 0 -12.25(-0.41%)
Jul 27, 2012 2906 2962 2901 2958 0 +64.84(+2.24%)
Jul 26, 2012 2897 2906 2876 2893 0 +39.01(+1.37%)
Jul 25, 2012 2857 2870 2840 2854 0 -8.75(-0.31%)
Jul 24, 2012 2895 2897 2847 2863 0 -27.16(-0.94%)
Jul 23, 2012 2878 2898 2853 2890 0 -35.15(-1.20%)
Jul 20, 2012 2957 2957 2925 2925 0 -40.60(-1.37%)
Jul 19, 2012 2962 2976 2952 2966 0 +23.30(+0.79%)
Jul 18, 2012 2904 2951 2903 2943 0 +32.56(+1.12%)
Jul 17, 2012 2911 2917 2872 2910 0 +13.10(+0.45%)
Jul 16, 2012 2903 2910 2888 2897 0 -11.53(-0.40%)
Jul 14, 2012 2874 2913 2873 2908 0 +0.00(+0.00%)
Jul 13, 2012 2874 2913 2873 2908 0 +42.28(+1.48%)
Jul 12, 2012 2867 2876 2838 2866 0 -21.79(-0.75%)
Jul 11, 2012 2899 2906 2867 2888 0 -14.35(-0.49%)
Jul 10, 2012 2945 2953 2891 2902 0 -29.44(-1.00%)
Jul 09, 2012 2934 2943 2919 2932 0 -5.56(-0.19%)
Jul 06, 2012 2955 2958 2921 2937 0 -38.79(-1.30%)
Jul 05, 2012 2970 2988 2958 2976 0 +0.04(+0.00%)
Jul 03, 2012 2951 2976 2948 2976 0 +24.85(+0.84%)
Jul 02, 2012 2938 2951 2926 2951 0 +16.18(+0.55%)
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%)
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