NASDAQ Composite (NQ: COMP)
4,456.02 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 3125 3133 3110 3116 0 -20.37(-0.65%)
Sep 27, 2012 3106 3142 3098 3137 0 +42.90(+1.39%)
Sep 26, 2012 3113 3115 3080 3094 0 -24.03(-0.77%)
Sep 25, 2012 3170 3176 3118 3118 0 -43.06(-1.36%)
Sep 24, 2012 3155 3168 3151 3161 0 -19.18(-0.60%)
Sep 21, 2012 3195 3197 3178 3180 0 +4.00(+0.13%)
Sep 20, 2012 3167 3178 3156 3176 0 -6.66(-0.21%)
Sep 19, 2012 3179 3189 3170 3183 0 +4.82(+0.15%)
Sep 18, 2012 3174 3179 3169 3178 0 -0.87(-0.03%)
Sep 17, 2012 3183 3183 3169 3179 0 -5.28(-0.17%)
Sep 14, 2012 3166 3196 3164 3184 0 +28.12(+0.89%)
Sep 13, 2012 3118 3168 3113 3156 0 +41.52(+1.33%)
Sep 12, 2012 3115 3120 3099 3114 0 +9.78(+0.32%)
Sep 11, 2012 3105 3118 3099 3105 0 +0.51(+0.02%)
Sep 10, 2012 3131 3134 3103 3104 0 -32.40(-1.03%)
Sep 07, 2012 3133 3140 3128 3136 0 +0.61(+0.02%)
Sep 06, 2012 3088 3136 3088 3136 0 +66.54(+2.17%)
Sep 05, 2012 3073 3083 3063 3069 0 -5.79(-0.19%)
Sep 04, 2012 3063 3082 3040 3075 0 +8.10(+0.26%)
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%)
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