NASDAQ Composite

$ 5,089.36 <%= Resources.Global.txtDown %>
Updated 22/05/2015
Change % -0.03% Stock price decreasing
Change -1.43 Stock price decreasing
Volume  
High $ 5,103.84
Low $ 5,085.19
Open $ 5,085.39
ISIN
Prev close $ 5,090.79
# of shares -
Market cap -
Intraday

Market closed
NASDAQ Composite
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5,089.36 0.2% Stock price increasing -0.1% Stock price decreasing 2.5% Stock price increasing 7.0% Stock price increasing 21.6% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/05/2015
 
5090.79
5090.79
5090.79
 
 
 
21/05/2015
5065.94
5098.23
5062.51
5090.79
 
 
 
20/05/2015
5072.44
5097.52
5050.21
5071.74
 
 
 
19/05/2015
5080.44
5087.35
5062.80
5070.03
 
 
 
18/05/2015
5040.92
5084.50
5037.54
5078.44
 
 
 
15/05/2015
5059.15
5062.65
5034.84
5048.29
 
 
 
14/05/2015
5016.68
5051.72
4999.66
5050.80
 
 
 
13/05/2015
4991.42
5012.97
4977.49
4981.69
 
 
 
12/05/2015
4966.44
4995.50
4931.60
4976.19
 
 
 
11/05/2015
5003.26
5017.38
4992.02
4993.57
 
 
 
08/05/2015
4991.63
5014.33
4989.26
5003.55
 
 
 
07/05/2015
4917.75
4957.12
4914.53
4945.54
 
 
 
06/05/2015
4956.70
4965.10
4888.17
4919.64
 
 
 
05/05/2015
5000.20
5008.27
4934.34
4939.33
 
 
 
04/05/2015
5018.35
5043.62
5013.02
5016.93
 
 
 
01/05/2015
4966.32
5005.39
4962.74
5005.39
 
 
 
30/04/2015
4996.99
5015.96
4921.56
4941.42
 
 
 
29/04/2015
5028.46
5053.84
4999.83
5023.64
 
 
 
28/04/2015
5063.26
5075.30
5006.28
5055.42
 
 
 
27/04/2015
5104.36
5119.83
5053.54
5060.25
 
 
 
24/04/2015
5096.34
5100.37
5081.21
5092.08
 
 
 
23/04/2015
5020.22
5073.09
5019.30
5056.06
 
 
 
22/04/2015
5026.57
5040.65
4992.62
5035.17
 
 
 
21/04/2015
5023.96
5028.22
5009.51
5014.10
 
 
 
20/04/2015
4958.07
5000.20
4952.68
4994.60
 
 
 
17/04/2015
4966.11
4974.09
4912.32
4931.82
 
 
 
16/04/2015
4999.36
5016.00
4996.00
5007.79
 
 
 
15/04/2015
4992.62
5021.19
4989.24
5011.02
 
 
 
14/04/2015
4988.82
4996.82
4952.01
4977.29
 
 
 
13/04/2015
5001.56
5024.25
4985.96
4988.25
 
 
 
10/04/2015
4977.03
4996.08
4970.02
4995.98
 
 
 
09/04/2015
4950.84
4975.93
4928.11
4974.56
 
 
 
08/04/2015
4914.15
4956.72
4914.15
4950.82
 
 
 
07/04/2015
4917.50
4948.88
4909.77
4910.23
 
 
 
06/04/2015
4855.94
4929.62
4852.91
4917.32
 
 
 
03/04/2015
 
4886.94
4886.94
4886.94
 
 
 
02/04/2015
4885.41
4901.32
4872.96
4886.94
 
 
 
01/04/2015
4894.36
4899.38
4844.39
4880.23
 
 
 
31/03/2015
4925.91
4940.87
4899.31
4900.88
 
 
 
30/03/2015
4921.78
4948.46
4921.12
4947.44
 
 
 
27/03/2015
4863.74
4899.26
4859.66
4891.22
 
 
 
26/03/2015
4835.72
4889.21
4825.93
4863.36
 
 
 
25/03/2015
5002.83
5006.76
4876.52
4876.52
 
 
 
24/03/2015
5010.10
5032.48
4994.56
4994.73
 
 
 
23/03/2015
5020.60
5031.39
5010.97
5010.97
 
 
 
20/03/2015
5033.47
5042.14
5020.06
5026.42
 
 
 
19/03/2015
4982.02
5000.02
4979.94
4992.38
 
 
 
18/03/2015
4926.83
5001.57
4907.72
4982.83
 
 
 
17/03/2015
4912.65
4944.91
4907.02
4937.44
 
 
 
16/03/2015
4897.27
4929.94
4889.09
4929.51
 
 
 
13/03/2015
4885.54
4904.47
4842.80
4871.76
 
 
 
12/03/2015
4853.98
4895.80
4853.20
4893.29
 
 
 
11/03/2015
4866.94
4876.09
4846.79
4849.94
 
 
 
10/03/2015
4899.51
4903.44
4859.80
4859.80
 
 
 
09/03/2015
4936.08
4950.47
4920.82
4942.44
 
 
 
06/03/2015
4967.24
4982.93
4918.62
4927.37
 
 
 
05/03/2015
4979.95
4993.52
4963.10
4982.81
 
 
 
04/03/2015
4961.24
4973.32
4938.90
4967.14
 
 
 
03/03/2015
4990.70
4996.66
4956.07
4979.90
 
 
 
02/03/2015
4973.43
5008.57
4972.01
5008.10
 
 
 
27/02/2015
4985.03
4989.25
4960.87
4963.53
 
 
 
26/02/2015
4969.27
4989.11
4955.51
4987.89
 
 
 
25/02/2015
4960.36
4984.24
4956.00
4967.14
 
 
 
24/02/2015
4956.21
4971.18
4945.14
4968.12
 
 
 
23/02/2015
4953.10
4960.97
4939.56
4960.97
 
 
 

Copyright Euroinvestor A/S 2015   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 May 2015 00:10:56
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150519.1 - EUROWEB4 - 2015-05-25 01:10:56 - 2015-05-25 00:10:56 - 1000 - Website: OKAY