NASDAQ Composite (NQ: COMP)
4,424.70 USD  UNCHANGED
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 4421 4432 4405 4425 0 -7.44(-0.17%)
Jul 18, 2014 4380 4434 4378 4432 0 +68.70(+1.57%)
Jul 17, 2014 4412 4425 4352 4363 0 -62.52(-1.41%)
Jul 16, 2014 4446 4449 4420 4426 0 +9.58(+0.22%)
Jul 15, 2014 4445 4450 4390 4416 0 -24.03(-0.54%)
Jul 14, 2014 4441 4452 4433 4440 0 +24.93(+0.56%)
Jul 11, 2014 4401 4417 4389 4415 0 +19.29(+0.44%)
Jul 10, 2014 4352 4416 4351 4396 0 -22.83(-0.52%)
Jul 09, 2014 4403 4422 4388 4419 0 +27.57(+0.63%)
Jul 08, 2014 4443 4444 4372 4391 0 -60.07(-1.35%)
Jul 07, 2014 4478 4478 4448 4452 0 -34.40(-0.77%)
Jul 03, 2014 4486 4486 4486 0 +28.19(+0.63%)
Jul 02, 2014 4458 4467 4451 4458 0 -0.92(-0.02%)
Jul 01, 2014 4425 4472 4424 4459 0 +50.47(+1.14%)
Jun 30, 2014 4398 4417 4397 4408 0 +10.25(+0.23%)
Jun 27, 2014 4372 4399 4372 4398 0 +18.88(+0.43%)
Jun 26, 2014 4379 4380 4347 4379 0 -0.71(-0.02%)
Jun 25, 2014 4342 4384 4339 4380 0 +29.40(+0.68%)
Jun 24, 2014 4368 4400 4343 4350 0 -18.32(-0.42%)
Jun 23, 2014 4369 4372 4359 4369 0 +0.64(+0.01%)
Jun 20, 2014 4365 4369 4354 4368 0 +8.71(+0.20%)
Jun 19, 2014 4370 4372 4340 4359 0 -3.51(-0.08%)
Jun 18, 2014 4341 4365 4321 4363 0 +25.60(+0.59%)
Jun 17, 2014 4316 4346 4311 4337 0 +16.13(+0.37%)
Jun 16, 2014 4304 4327 4296 4321 0 +10.45(+0.24%)
Jun 13, 2014 4315 4318 4288 4311 0 +13.02(+0.30%)
Jun 12, 2014 4323 4328 4285 4298 0 -34.30(-0.79%)
Jun 11, 2014 4323 4338 4315 4332 0 -6.06(-0.14%)
Jun 10, 2014 4329 4339 4328 4338 0 +16.60(+0.38%)
Jun 06, 2014 4313 4323 4306 4321 0 +25.17(+0.59%)
Jun 05, 2014 4259 4299 4242 4296 0 +44.58(+1.05%)
Jun 04, 2014 4222 4256 4216 4252 0 +17.56(+0.41%)
Jun 03, 2014 4222 4240 4216 4234 0 -3.12(-0.07%)
Jun 02, 2014 4248 4248 4208 4237 0 -5.42(-0.13%)
May 30, 2014 4251 4252 4222 4243 0 -5.33(-0.13%)
May 29, 2014 4238 4248 4229 4248 0 +22.87(+0.54%)
May 28, 2014 4235 4238 4217 4225 0 -11.99(-0.28%)
May 27, 2014 4206 4237 4205 4237 0 +51.26(+1.22%)
May 23, 2014 4186 4186 4186 0 +24.95(+0.60%)
May 22, 2014 4136 4163 4131 4161 0 +29.32(+0.71%)
May 21, 2014 4106 4134 4104 4132 0 +34.65(+0.85%)
May 20, 2014 4121 4125 4081 4097 0 -28.92(-0.70%)
May 19, 2014 4080 4128 4076 4126 0 +35.23(+0.86%)
May 16, 2014 4070 4091 4044 4091 0 +21.30(+0.52%)
May 15, 2014 4097 4098 4036 4069 0 -31.33(-0.76%)
May 14, 2014 4122 4132 4094 4101 0 -29.54(-0.72%)
May 13, 2014 4145 4155 4128 4130 0 -13.69(-0.33%)
May 12, 2014 4093 4147 4092 4144 0 +71.99(+1.77%)
May 09, 2014 4043 4072 4025 4072 0 +20.37(+0.50%)
May 08, 2014 4053 4109 4040 4051 0 -16.18(-0.40%)
May 07, 2014 4085 4091 4021 4068 0 -13.09(-0.32%)
May 06, 2014 4128 4132 4081 4081 0 -57.30(-1.38%)
May 05, 2014 4099 4138 4086 4138 0 +14.16(+0.34%)
May 02, 2014 4139 4145 4116 4124 0 -3.55(-0.09%)
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

The content on this page is best viewed on a tablet or desktop computer.