NASDAQ Composite

$ 4,729.21 <%= Resources.Global.txtUp %>
Updated 14:35:49
Change % 0.34% Stock price increasing
Change 16.24 Stock price increasing
Volume  
High $ 4,730.55
Low $ 4,723.62
Open $ 4,725.17
 
Prev close $ 4,712.97
# of shares -
Market cap -
Intraday

NASDAQ Composite
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  4,729.21 1.2% Stock price increasing 5.5% Stock price increasing 4.2% Stock price increasing 13.0% Stock price increasing 18.5% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/11/2014
4751.01
4751.60
4700.73
4712.97
 
 
 
20/11/2014
4655.20
4702.97
4653.32
4701.87
 
 
 
19/11/2014
4694.78
4696.20
4655.72
4675.71
 
 
 
18/11/2014
4674.84
4709.83
4674.30
4702.44
 
 
 
17/11/2014
4678.44
4689.53
4655.20
4671.00
 
 
 
14/11/2014
4679.86
4688.74
4664.30
4688.54
 
 
 
13/11/2014
4681.56
4703.10
4664.27
4680.14
 
 
 
12/11/2014
4644.63
4678.58
4643.78
4675.14
 
 
 
11/11/2014
4649.19
4661.22
4640.24
4660.56
 
 
 
10/11/2014
4635.10
4653.38
4626.49
4651.62
 
 
 
07/11/2014
4636.89
4638.80
4606.81
4632.53
 
 
 
06/11/2014
4616.78
4639.17
4604.76
4638.47
 
 
 
05/11/2014
4649.47
4650.39
4607.73
4620.72
 
 
 
04/11/2014
4623.77
4635.95
4594.92
4623.64
 
 
 
03/11/2014
4633.71
4654.18
4627.42
4638.91
 
 
 
31/10/2014
4639.45
4641.51
4616.58
4630.74
 
 
 
30/10/2014
4532.10
4575.50
4521.79
4566.14
 
 
 
29/10/2014
4551.37
4564.44
4517.02
4549.23
 
 
 
28/10/2014
4505.73
4564.29
4505.11
4564.29
 
 
 
27/10/2014
4469.02
4489.60
4450.29
4485.93
 
 
 
24/10/2014
4459.46
4486.26
4445.85
4483.72
 
 
 
23/10/2014
4427.44
4475.55
4421.56
4452.79
 
 
 
22/10/2014
4429.16
4435.86
4381.28
4382.85
 
 
 
21/10/2014
4359.17
4419.48
4356.10
4419.48
 
 
 
20/10/2014
4254.16
4316.87
4248.22
4316.07
 
 
 
17/10/2014
4275.08
4296.11
4241.67
4258.44
 
 
 
16/10/2014
4133.25
4246.01
4131.65
4217.39
 
 
 
15/10/2014
4154.10
4231.54
4116.60
4215.32
 
 
 
14/10/2014
4246.23
4281.34
4212.82
4227.17
 
 
 
13/10/2014
4274.90
4303.82
4212.86
4213.66
 
 
 
10/10/2014
4354.63
4380.51
4276.24
4276.24
 
 
 
09/10/2014
4458.29
4464.13
4377.28
4378.34
 
 
 
08/10/2014
4385.70
4473.73
4355.34
4468.59
 
 
 
07/10/2014
4433.91
4441.76
4385.15
4385.20
 
 
 
06/10/2014
4492.40
4496.26
4444.10
4454.80
 
 
 
03/10/2014
4456.80
4488.07
4445.72
4475.62
 
 
 
02/10/2014
4421.25
4441.95
4367.74
4430.20
 
 
 
01/10/2014
4486.65
4486.79
4409.30
4422.08
 
 
 
30/09/2014
 
4505.85
4505.85
4505.85
 
 
 
29/09/2014
4465.84
4515.24
4464.44
4505.85
 
 
 
26/09/2014
4476.48
4515.74
4475.48
4512.19
 
 
 
25/09/2014
4540.82
4546.93
4466.64
4466.75
 
 
 
24/09/2014
4514.92
4557.27
4500.13
4555.22
 
 
 
23/09/2014
4511.32
4536.03
4508.42
4508.69
 
 
 
22/09/2014
4568.45
4568.87
4513.12
4527.69
 
 
 
19/09/2014
4606.13
4610.57
4563.44
4579.79
 
 
 
18/09/2014
4575.74
4593.98
4572.62
4593.42
 
 
 
17/09/2014
4553.96
4582.40
4539.36
4562.19
 
 
 
16/09/2014
4502.11
4558.24
4499.87
4552.76
 
 
 
15/09/2014
4567.45
4567.47
4506.73
4518.90
 
 
 
12/09/2014
4588.77
4590.08
4555.68
4567.60
 
 
 
11/09/2014
4567.64
4591.81
4559.75
4591.81
 
 
 
10/09/2014
4554.15
4587.10
4544.84
4586.52
 
 
 
09/09/2014
4588.83
4599.03
4544.44
4552.28
 
 
 
08/09/2014
4579.06
4600.40
4570.23
4592.28
 
 
 
05/09/2014
4560.63
4583.00
4542.74
4582.90
 
 
 
04/09/2014
4581.52
4603.15
4553.31
4562.29
 
 
 
03/09/2014
4610.14
4610.14
4565.38
4572.56
 
 
 
02/09/2014
4592.42
4598.64
4576.80
4598.19
 
 
 
29/08/2014
4571.76
4580.27
4553.78
4580.27
 
 
 
28/08/2014
4552.55
4565.96
4546.62
4557.70
 
 
 
27/08/2014
4574.35
4575.82
4561.84
4569.62
 
 
 
26/08/2014
4563.81
4575.59
4556.78
4570.64
 
 
 
25/08/2014
4563.72
4571.14
4547.78
4557.35
 
 
 
22/08/2014
4534.87
4547.24
4521.77
4538.55
 
 
 
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
24 November 2014 14:51:04
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141120.1 - EUROWEB4 - 2014-11-24 15:51:04 - 2014-11-24 14:51:04 - 1000 - Website: OKAY