NASDAQ Composite

$ 5,162.13 <%= Resources.Global.txtUp %>
Updated 29/07/2016
Change % 0.14% Stock price increasing
Change 7.15 Stock price increasing
Volume
High $ 5,175.81
Low $ 5,140.05
Open $ 5,162.15
ISIN
Prev close $ 5,154.98
# 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
 
  5,162.13 1.2% Stock price increasing 6.6% Stock price increasing 7.4% Stock price increasing 11.9% Stock price increasing 0.7% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
29/07/2016
 
5154.98
5154.98
5154.98
0
 
0
28/07/2016
5144.82
5160.16
5130.75
5154.98
1,901,695,098
 
0
27/07/2016
5143.84
5151.06
5120.66
5139.81
2,068,002,771
 
0
26/07/2016
5095.61
5122.30
5084.18
5110.05
1,996,641,795
 
0
25/07/2016
5096.99
5100.72
5082.66
5097.63
1,729,660,452
 
0
22/07/2016
5078.12
5103.52
5064.11
5100.16
0
 
0
21/07/2016
5093.97
5102.78
5061.11
5073.90
1,825,553,030
 
0
20/07/2016
5061.60
5098.25
5053.92
5089.93
1,830,271,506
 
0
19/07/2016
5038.22
5052.24
5028.24
5036.37
1,638,293,228
 
0
18/07/2016
5034.99
5063.53
5030.13
5055.78
1,541,993,979
 
0
15/07/2016
5041.19
5044.81
5018.52
5029.59
0
 
0
14/07/2016
5041.96
5045.18
5025.15
5034.06
1,573,406,071
 
0
13/07/2016
5036.32
5036.38
5002.82
5005.73
1,581,656,166
 
0
12/07/2016
5017.99
5032.10
5009.68
5022.82
1,808,417,191
 
0
11/07/2016
4976.54
5002.50
4976.54
4988.64
1,672,742,084
 
0
08/07/2016
4906.66
4959.00
4901.27
4956.76
0
 
0
07/07/2016
4867.47
4889.01
4853.68
4876.81
1,627,635,167
 
0
06/07/2016
4799.32
4861.05
4786.01
4859.16
1,816,937,535
 
0
05/07/2016
4837.06
4839.13
4797.29
4822.90
1,643,612,364
 
0
04/07/2016
 
4862.57
4862.57
4862.57
1,691,692,246
 
0
01/07/2016
4837.18
4880.17
4837.17
4862.57
0
 
0
30/06/2016
4793.75
4843.11
4774.52
4842.67
2,106,890,956
 
0
29/06/2016
4732.93
4787.59
4732.34
4779.24
2,065,812,295
 
0
28/06/2016
4643.93
4692.98
4643.93
4691.87
2,020,016,970
 
0
27/06/2016
4664.43
4665.04
4574.25
4594.44
2,147,483,647
 
0
24/06/2016
4715.80
4798.22
4698.42
4707.98
0
 
0
23/06/2016
4872.19
4910.04
4859.40
4910.04
1,699,922,277
 
0
22/06/2016
4846.68
4875.93
4830.00
4833.32
1,646,661,658
 
0
21/06/2016
4845.08
4852.20
4826.59
4843.76
1,656,939,592
 
0
20/06/2016
4856.69
4882.15
4834.51
4837.21
1,740,659,074
 
0
17/06/2016
4835.02
4835.02
4792.34
4800.34
0
 
0
16/06/2016
4809.69
4847.86
4778.78
4844.92
1,813,840,633
 
0
15/06/2016
4855.08
4868.16
4830.33
4834.93
1,761,609,745
 
0
14/06/2016
4836.67
4863.00
4811.93
4843.55
1,878,841,651
 
0
13/06/2016
4868.50
4894.85
4844.94
4848.44
1,852,294,087
 
0
10/06/2016
4915.15
4917.92
4880.61
4894.55
0
 
0
09/06/2016
4954.15
4965.49
4940.55
4958.62
1,600,364,345
 
0
08/06/2016
4970.01
4979.66
4956.79
4974.64
1,657,858,157
 
0
07/06/2016
4972.14
4979.38
4960.28
4961.75
1,712,138,834
 
0
06/06/2016
4950.46
4980.14
4944.87
4968.71
1,627,655,296
 
0
03/06/2016
4958.10
4958.66
4909.21
4942.52
0
 
0
02/06/2016
4941.25
4971.36
4924.23
4971.36
1,684,913,183
 
0
01/06/2016
4928.97
4958.98
4923.20
4952.25
1,757,259,088
 
0
31/05/2016
4938.48
4951.45
4923.03
4948.06
2,147,483,647
 
0
30/05/2016
 
4933.50
4933.50
4933.50
1,469,578,987
 
0
27/05/2016
4904.05
4933.50
4902.50
4933.50
0
 
0
26/05/2016
4897.78
4909.38
4887.27
4901.77
1,545,841,782
 
0
25/05/2016
4877.18
4905.45
4872.42
4894.89
1,751,234,732
 
0
24/05/2016
4792.85
4865.99
4792.63
4861.06
1,904,438,320
 
0
23/05/2016
4771.57
4792.64
4763.91
4765.78
1,833,990,365
 
0
20/05/2016
4729.44
4781.70
4729.00
4769.56
0
 
0
19/05/2016
4717.36
4735.27
4678.38
4712.53
1,764,315,142
 
0
18/05/2016
4705.78
4762.28
4704.49
4739.12
1,886,300,900
 
0
17/05/2016
4768.85
4776.15
4703.39
4715.73
1,890,523,475
 
0
16/05/2016
4728.86
4791.25
4724.73
4775.46
1,708,683,256
 
0
13/05/2016
4731.07
4759.29
4708.26
4717.68
0
 
0
12/05/2016
4778.19
4779.46
4710.16
4737.33
1,887,429,706
 
0
11/05/2016
4799.30
4812.19
4760.36
4760.69
1,825,673,183
 
0
10/05/2016
4768.91
4811.30
4758.20
4809.88
1,728,740,367
 
0
09/05/2016
4736.35
4771.94
4735.06
4750.21
1,595,582,429
 
0
06/05/2016
4695.90
4736.16
4684.28
4736.16
0
 
0
05/05/2016
4742.42
4744.55
4709.75
4717.09
1,847,540,039
 
0
04/05/2016
4735.28
4751.64
4713.91
4725.64
1,914,441,862
 
0
03/05/2016
4780.88
4791.43
4749.71
4763.22
1,942,577,622
 
0
02/05/2016
4786.55
4821.57
4768.28
4817.59
1,845,093,241
 
0

Copyright Euroinvestor A/S 2016   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.
 
30 July 2016 15:52:08
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160728.2 - EUROWEB4 - 2016-07-30 16:52:08 - 2016-07-30 15:52:08 - 1000 - Website: OKAY