Nasdaq Composite (NQ: COMP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	4639	4642	4617	4631	0	+64.60(+1.41%)
Oct 30, 2014	4532	4576	4522	4566	0	+16.91(+0.37%)
Oct 29, 2014	4551	4557	4517	4549	0	-15.07(-0.33%)
Oct 28, 2014	4506	4564	4505	4564	0	+78.36(+1.75%)
Oct 27, 2014	4469	4490	4450	4486	0	+2.22(+0.05%)
Oct 24, 2014	4459	4486	4446	4484	0	+100.87(+2.30%)
Oct 22, 2014	4429	4436	4381	4383	0	-36.63(-0.83%)
Oct 21, 2014	4359	4419	4356	4419	0	+103.40(+2.40%)
Oct 20, 2014	4254	4317	4248	4316	0	+57.64(+1.35%)
Oct 17, 2014	4275	4296	4242	4258	0	+41.05(+0.97%)
Oct 16, 2014	4133	4246	4132	4217	0	+2.07(+0.05%)
Oct 15, 2014	4154	4232	4117	4215	0	-11.85(-0.28%)
Oct 14, 2014	4246	4281	4213	4227	0	+13.52(+0.32%)
Oct 13, 2014	4275	4304	4213	4214	0	-62.58(-1.46%)
Oct 10, 2014	4355	4381	4276	4276	0	-102.10(-2.33%)
Oct 09, 2014	4458	4464	4377	4378	0	-90.26(-2.02%)
Oct 08, 2014	4386	4474	4355	4469	0	+83.39(+1.90%)
Oct 07, 2014	4434	4442	4385	4385	0	-69.60(-1.56%)
Oct 06, 2014	4492	4496	4444	4455	0	-20.82(-0.47%)
Oct 03, 2014	4457	4488	4446	4476	0	+45.43(+1.03%)
Oct 02, 2014	4421	4442	4368	4430	0	+8.11(+0.18%)
Oct 01, 2014	4487	4487	4409	4422	0	-71.30(-1.59%)
Sep 30, 2014	4513	4522	4484	4493	0	-12.46(-0.28%)
Sep 29, 2014	4466	4515	4464	4506	0	-6.34(-0.14%)
Sep 26, 2014	4476	4516	4475	4512	0	+45.45(+1.02%)
Sep 25, 2014	4541	4547	4467	4467	0	-88.47(-1.94%)
Sep 24, 2014	4515	4557	4500	4555	0	+46.53(+1.03%)
Sep 23, 2014	4511	4536	4508	4509	0	-19.00(-0.42%)
Sep 22, 2014	4568	4569	4513	4528	0	-52.10(-1.14%)
Sep 19, 2014	4606	4611	4563	4580	0	-13.64(-0.30%)
Sep 18, 2014	4576	4594	4573	4593	0	+31.24(+0.68%)
Sep 17, 2014	4554	4582	4539	4562	0	+9.43(+0.21%)
Sep 16, 2014	4502	4558	4500	4553	0	+33.86(+0.75%)
Sep 15, 2014	4567	4567	4507	4519	0	-48.70(-1.07%)
Sep 12, 2014	4589	4590	4556	4568	0	-24.21(-0.53%)
Sep 11, 2014	4568	4592	4560	4592	0	+5.28(+0.12%)
Sep 10, 2014	4554	4587	4545	4587	0	+34.24(+0.75%)
Sep 09, 2014	4589	4599	4544	4552	0	-40.00(-0.87%)
Sep 08, 2014	4579	4600	4570	4592	0	+9.39(+0.20%)
Sep 05, 2014	4561	4583	4543	4583	0	+20.61(+0.45%)
Sep 04, 2014	4582	4603	4553	4562	0	-10.28(-0.22%)
Sep 03, 2014	4610	4610	4565	4573	0	-25.62(-0.56%)
Sep 02, 2014	4592	4599	4577	4598	0	+17.92(+0.39%)
Aug 29, 2014	4572	4580	4554	4580	0	+22.58(+0.50%)
Aug 28, 2014	4553	4566	4547	4558	0	+104.69(+2.35%)
Aug 14, 2014	4438	4453	4434	4453	0	+63.75(+1.45%)
Aug 12, 2014	4395	4407	4372	4389	0	-12.08(-0.27%)
Aug 11, 2014	4387	4416	4384	4401	0	+30.43(+0.70%)
Aug 08, 2014	4341	4372	4328	4371	0	+35.93(+0.83%)
Aug 07, 2014	4373	4380	4322	4335	0	-20.08(-0.46%)
Aug 06, 2014	4326	4379	4325	4355	0	+2.41(+0.06%)
Aug 04, 2014	4366	4353	4353	4353	1,677,400,000	+0.00(+0.00%)

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.