Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NASDAQ Composite
(NQ:
COMP
)
17,019.88
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
3146
3154
3140
3142
0
-12.17(-0.39%)
Jan 29, 2013
3154
3154
3154
0
+0.00(+0.00%)
Jan 28, 2013
3152
3162
3145
3154
0
+4.59(+0.15%)
Jan 25, 2013
3141
3156
3136
3150
0
+19.33(+0.62%)
Jan 24, 2013
3126
3154
3124
3130
0
-23.29(-0.74%)
Jan 23, 2013
3156
3161
3150
3154
0
+10.49(+0.33%)
Jan 22, 2013
3136
3143
3122
3143
0
+8.47(+0.27%)
Jan 18, 2013
3135
3135
3135
0
-1.29(-0.04%)
Jan 17, 2013
3130
3144
3126
3136
0
+18.46(+0.59%)
Jan 16, 2013
3111
3125
3107
3118
0
+6.76(+0.22%)
Jan 15, 2013
3101
3112
3093
3111
0
-6.72(-0.22%)
Jan 14, 2013
3114
3123
3104
3118
0
-8.14(-0.26%)
Jan 12, 2013
3122
3127
3114
3126
0
+0.00(+0.00%)
Jan 11, 2013
3122
3127
3114
3126
0
+3.88(+0.12%)
Jan 10, 2013
3126
3128
3098
3122
0
+15.95(+0.51%)
Jan 09, 2013
3100
3111
3096
3106
0
+14.00(+0.45%)
Jan 08, 2013
3098
3103
3077
3092
0
-7.00(-0.23%)
Jan 07, 2013
3089
3102
3084
3099
0
-2.85(-0.09%)
Jan 04, 2013
3101
3108
3091
3102
0
+1.09(+0.04%)
Jan 03, 2013
3108
3118
3092
3101
0
-11.69(-0.38%)
Jan 02, 2013
3090
3113
3083
3112
0
+151.95(+5.13%)
Dec 31, 2012
2960
2960
2960
0
+0.00(+0.00%)
Dec 28, 2012
2965
2985
2959
2960
0
-25.60(-0.86%)
Dec 27, 2012
2990
2994
2951
2986
0
-4.25(-0.14%)
Dec 26, 2012
3013
3019
2983
2990
0
-22.44(-0.74%)
Dec 24, 2012
3013
3013
3013
0
-8.41(-0.28%)
Dec 21, 2012
2999
3022
2995
3021
0
-29.38(-0.96%)
Dec 20, 2012
3050
3054
3034
3050
0
+6.03(+0.20%)
Dec 19, 2012
3059
3062
3044
3044
0
-10.17(-0.33%)
Dec 18, 2012
3021
3057
3016
3055
0
+43.93(+1.46%)
Dec 17, 2012
2976
3011
2974
3011
0
+39.27(+1.32%)
Dec 14, 2012
2977
2985
2964
2971
0
-20.83(-0.70%)
Dec 13, 2012
3008
3027
2983
2992
0
-21.65(-0.72%)
Dec 12, 2012
3034
3035
3008
3014
0
-8.49(-0.28%)
Dec 11, 2012
3005
3033
3004
3022
0
+35.34(+1.18%)
Dec 10, 2012
2973
2998
2972
2987
0
+8.92(+0.30%)
Dec 08, 2012
3000
3003
2969
2978
0
+0.00(+0.00%)
Dec 07, 2012
3000
3003
2969
2978
0
-11.23(-0.38%)
Dec 06, 2012
2968
2997
2962
2989
0
+15.57(+0.52%)
Dec 05, 2012
2993
2995
2958
2974
0
-22.99(-0.77%)
Dec 04, 2012
3000
3003
2981
2997
0
-13.55(-0.45%)
Nov 30, 2012
3013
3014
3000
3010
0
-1.79(-0.06%)
Nov 29, 2012
3005
3017
2996
3012
0
+20.25(+0.68%)
Nov 28, 2012
2952
2992
2936
2992
0
+23.99(+0.81%)
Nov 27, 2012
2975
2985
2965
2968
0
-8.99(-0.30%)
Nov 26, 2012
2961
2977
2952
2977
0
+9.93(+0.33%)
Nov 24, 2012
2944
2967
2941
2967
0
+0.00(+0.00%)
Nov 23, 2012
2944
2967
2941
2967
0
+40.30(+1.38%)
Nov 21, 2012
2919
2928
2912
2927
0
+9.87(+0.34%)
Nov 20, 2012
2911
2920
2893
2917
0
+0.61(+0.02%)
Nov 19, 2012
2886
2916
2885
2916
0
+62.94(+2.21%)
Nov 16, 2012
2839
2860
2811
2853
0
+16.19(+0.57%)
Nov 15, 2012
2848
2856
2827
2837
0
-9.87(-0.35%)
Nov 14, 2012
2897
2900
2843
2847
0
-37.08(-1.29%)
Nov 13, 2012
2881
2909
2877
2884
0
-20.37(-0.70%)
Nov 12, 2012
2916
2920
2897
2904
0
-0.61(-0.02%)
Nov 09, 2012
2893
2931
2890
2905
0
+9.29(+0.32%)
Nov 08, 2012
2942
2950
2896
2896
0
-41.71(-1.42%)
Nov 07, 2012
2976
2978
2927
2937
0
-74.64(-2.48%)
Nov 06, 2012
3003
3024
2999
3012
0
+12.27(+0.41%)
Nov 05, 2012
2983
3005
2976
3000
0
+17.53(+0.59%)
Nov 02, 2012
3034
3034
2982
2982
0
-37.93(-1.26%)
Nov 01, 2012
2988
3022
2984
3020
0
+42.83(+1.44%)
Oct 31, 2012
2987
2990
2965
2977
0
-10.72(-0.36%)
Oct 26, 2012
2988
2988
2988
0
+1.83(+0.06%)
Oct 25, 2012
3005
3008
2976
2986
0
+4.42(+0.15%)
Oct 24, 2012
3012
3013
2979
2982
0
-8.76(-0.29%)
Oct 23, 2012
2989
3007
2974
2990
0
-15.16(-0.50%)
Oct 19, 2012
3067
3067
3000
3006
0
-67.25(-2.19%)
Oct 18, 2012
3098
3103
3065
3073
0
-31.25(-1.01%)
Oct 17, 2012
3091
3112
3088
3104
0
+2.95(+0.10%)
Oct 16, 2012
3073
3103
3070
3101
0
+36.99(+1.21%)
Oct 15, 2012
3053
3066
3037
3064
0
+20.07(+0.66%)
Oct 12, 2012
3049
3062
3040
3044
0
-5.30(-0.17%)
Oct 11, 2012
3076
3078
3047
3049
0
-2.37(-0.08%)
Oct 10, 2012
3066
3072
3047
3052
0
-13.24(-0.43%)
Oct 09, 2012
3108
3108
3063
3065
0
-47.33(-1.52%)
Oct 08, 2012
3121
3125
3108
3112
0
-23.84(-0.76%)
Oct 06, 2012
3161
3171
3131
3136
0
+0.00(+0.00%)
Oct 05, 2012
3161
3171
3131
3136
0
-13.27(-0.42%)
Oct 04, 2012
3142
3153
3133
3149
0
+14.23(+0.45%)
Oct 03, 2012
3131
3142
3115
3135
0
+15.19(+0.49%)
Oct 02, 2012
3128
3132
3102
3120
0
+6.51(+0.21%)
Oct 01, 2012
3130
3147
3104
3114
0
-2.70(-0.09%)
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
-43.05(-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%)
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%)
Jun 01, 2012
2810
2810
2747
2747
0
-79.86(-2.82%)
May 31, 2012
2837
2842
2802
2827
0
-10.02(-0.35%)
May 30, 2012
2847
2847
2826
2837
0
-33.63(-1.17%)
May 29, 2012
2853
2883
2847
2871
0
+33.46(+1.18%)
May 25, 2012
2840
2846
2830
2838
0
-1.85(-0.07%)
May 24, 2012
2857
2858
2818
2839
0
-10.74(-0.38%)
May 23, 2012
2832
2855
2796
2850
0
+11.04(+0.39%)
May 22, 2012
2854
2867
2823
2839
0
-8.13(-0.29%)
May 21, 2012
2783
2849
2779
2847
0
+68.42(+2.46%)
May 18, 2012
2814
2827
2774
2779
0
-34.90(-1.24%)
May 17, 2012
2875
2879
2814
2814
0
-60.35(-2.10%)
May 16, 2012
2905
2914
2872
2874
0
-19.72(-0.68%)
May 15, 2012
2902
2931
2889
2894
0
-8.82(-0.30%)
May 14, 2012
2908
2925
2899
2903
0
-31.24(-1.06%)
May 11, 2012
2919
2960
2919
2934
0
+0.18(+0.01%)
May 10, 2012
2950
2950
2923
2934
0
-1.07(-0.04%)
May 09, 2012
2912
2949
2900
2935
0
-11.56(-0.39%)
May 08, 2012
2939
2953
2900
2946
0
-11.49(-0.39%)
May 07, 2012
2940
2970
2939
2958
0
+1.42(+0.05%)
May 04, 2012
3001
3001
2956
2956
0
-67.96(-2.25%)
May 03, 2012
3061
3061
3016
3024
0
-35.55(-1.16%)
May 02, 2012
3035
3061
3029
3060
0
+9.41(+0.31%)
May 01, 2012
3045
3085
3042
3050
0
+4.08(+0.13%)
Apr 30, 2012
3060
3064
3043
3046
0
-22.84(-0.74%)
Apr 27, 2012
3060
3076
3043
3069
0
+18.59(+0.61%)
Apr 26, 2012
3030
3057
3028
3051
0
+20.98(+0.69%)
Apr 25, 2012
3014
3031
3011
3030
0
+68.03(+2.30%)
Apr 24, 2012
2967
2979
2950
2962
0
-8.85(-0.30%)
Apr 23, 2012
2969
2973
2946
2970
0
-30.00(-1.00%)
Apr 20, 2012
3024
3035
2999
3000
0
-7.11(-0.24%)
Apr 19, 2012
3028
3059
2995
3008
0
-23.89(-0.79%)
Apr 18, 2012
3032
3045
3024
3031
0
-11.37(-0.37%)
Apr 17, 2012
3002
3053
2999
3043
0
+54.42(+1.82%)
Apr 16, 2012
3028
3028
2976
2988
0
-22.93(-0.76%)
Apr 13, 2012
3045
3045
3011
3011
0
-44.22(-1.45%)
Apr 12, 2012
3023
3059
3021
3056
0
+39.09(+1.30%)
Apr 11, 2012
3020
3031
3009
3016
0
+25.24(+0.84%)
Apr 10, 2012
3045
3055
2987
2991
0
-55.86(-1.83%)
Apr 09, 2012
3037
3059
3032
3047
0
-33.42(-1.08%)
Apr 05, 2012
3062
3083
3061
3080
0
+12.41(+0.40%)
Apr 04, 2012
3085
3086
3053
3068
0
-45.48(-1.46%)
Apr 03, 2012
3120
3128
3097
3114
0
-6.13(-0.20%)
Apr 02, 2012
3086
3123
3080
3120
0
+28.13(+0.91%)
Mar 30, 2012
3111
3112
3079
3092
0
-3.79(-0.12%)
Mar 29, 2012
3087
3100
3070
3095
0
-9.60(-0.31%)
Mar 28, 2012
3124
3131
3087
3105
0
-15.39(-0.49%)
Mar 27, 2012
3124
3134
3119
3120
0
-2.22(-0.07%)
Mar 26, 2012
3091
3123
3090
3123
0
+54.65(+1.78%)
Mar 23, 2012
3066
3071
3045
3068
0
+4.60(+0.15%)
Mar 22, 2012
3055
3068
3051
3063
0
-12.00(-0.39%)
Mar 21, 2012
3077
3090
3069
3075
0
+1.17(+0.04%)
Mar 20, 2012
3061
3079
3051
3074
0
-4.17(-0.14%)
Mar 19, 2012
3057
3087
3051
3078
0
+23.06(+0.75%)
Mar 16, 2012
3058
3061
3048
3055
0
-1.11(-0.04%)
Mar 15, 2012
3049
3060
3038
3056
0
+15.64(+0.51%)
Mar 14, 2012
3042
3051
3025
3041
0
+0.85(+0.03%)
Mar 13, 2012
3004
3040
2996
3040
0
+56.22(+1.88%)
Mar 12, 2012
2989
2994
2974
2984
0
-4.68(-0.16%)
Mar 09, 2012
2975
2994
2974
2988
0
+17.92(+0.60%)
Mar 08, 2012
2954
2976
2947
2970
0
+34.73(+1.18%)
Mar 07, 2012
2923
2940
2921
2936
0
+25.37(+0.87%)
Mar 06, 2012
2918
2922
2900
2910
0
-40.16(-1.36%)
Mar 05, 2012
2970
2974
2941
2950
0
-25.71(-0.86%)
Mar 02, 2012
2986
2996
2968
2976
0
-12.78(-0.43%)
Mar 01, 2012
2979
2996
2975
2989
0
+22.08(+0.74%)
Feb 29, 2012
2992
3000
2962
2967
0
-19.87(-0.67%)
Feb 28, 2012
2969
2989
2967
2987
0
+20.60(+0.69%)
Feb 27, 2012
2946
2976
2933
2966
0
+2.41(+0.08%)
Feb 24, 2012
2963
2971
2959
2964
0
+6.77(+0.23%)
Feb 23, 2012
2933
2958
2923
2957
0
+23.81(+0.81%)
Feb 22, 2012
2943
2950
2930
2933
0
-15.40(-0.52%)
Feb 21, 2012
2957
2965
2934
2949
0
-3.21(-0.11%)
Feb 17, 2012
2958
2963
2942
2952
0
-8.07(-0.27%)
Feb 16, 2012
2916
2961
2913
2960
0
+44.02(+1.51%)
Feb 15, 2012
2943
2958
2911
2916
0
-16.00(-0.55%)
Feb 14, 2012
2922
2932
2912
2932
0
+0.44(+0.02%)
Feb 13, 2012
2926
2934
2914
2931
0
+27.51(+0.95%)
Feb 10, 2012
2902
2911
2895
2904
0
-23.35(-0.80%)
Feb 09, 2012
2922
2931
2905
2927
0
+11.37(+0.39%)
Feb 08, 2012
2907
2918
2893
2916
0
+11.78(+0.41%)
Feb 07, 2012
2896
2910
2885
2904
0
+2.09(+0.07%)
Feb 06, 2012
2893
2903
2887
2902
0
-3.67(-0.13%)
Feb 03, 2012
2889
2908
2886
2906
0
+45.98(+1.61%)
Feb 02, 2012
2854
2868
2849
2860
0
+11.41(+0.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.