NASDAQ Composite

$ 4,296.08 <%= Resources.Global.txtUp %>
Updated 18:39:55
Change % 0.88% Stock price increasing
Change 37.64 Stock price increasing
Volume  
High $ 4,297.11
Low $ 4,248.22
Open $ 4,254.16
 
Prev close $ 4,258.44
# 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
 
  4,296.08 2.0% Stock price increasing -6.2% Stock price decreasing -3.1% Stock price decreasing 4.9% Stock price increasing 9.8% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
 
 
 
21/08/2014
4526.72
4534.00
4513.81
4532.10
 
 
 
20/08/2014
4517.75
4533.01
4515.73
4526.48
 
 
 
19/08/2014
4514.26
4528.91
4513.92
4527.51
 
 
 
18/08/2014
4490.53
4509.16
4486.44
4508.31
 
 
 
15/08/2014
4479.64
4482.47
4427.13
4464.93
 
 
 
14/08/2014
4438.13
4453.00
4433.94
4453.00
 
 
 
13/08/2014
4407.86
4434.31
4403.64
4434.13
 
 
 
12/08/2014
4394.69
4407.08
4371.84
4389.25
 
 
 
11/08/2014
4387.38
4415.78
4384.15
4401.33
 
 
 
08/08/2014
4340.88
4373.12
4327.87
4370.90
 
 
 
07/08/2014
4373.24
4379.70
4321.89
4334.97
 
 
 
06/08/2014
4326.28
4378.99
4325.04
4355.05
 
 
 
05/08/2014
4364.59
4383.02
4333.58
4352.84
 
 
 
04/08/2014
4365.62
4395.38
4343.03
4383.89
 
 
 
01/08/2014
4363.39
4385.05
4324.02
4352.64
 
 
 
31/07/2014
4421.29
4430.80
4367.15
4369.77
 
 
 
30/07/2014
4468.44
4476.06
4444.51
4462.90
 
 
 
29/07/2014
4456.07
4470.97
4441.03
4442.70
 
 
 
28/07/2014
4451.12
4455.39
4413.92
4444.91
 
 
 
25/07/2014
4448.06
4457.95
4430.43
4449.56
 
 
 
24/07/2014
4481.61
4485.50
4465.94
4472.11
 
 
 
23/07/2014
4468.16
4480.73
4457.94
4473.70
 
 
 
22/07/2014
4444.94
4464.13
4443.35
4456.02
 
 
 
21/07/2014
4421.20
4432.42
4404.50
4424.70
 
 
 
18/07/2014
4379.94
4434.44
4378.22
4432.15
 
 
 
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.
 
20 October 2014 18:54:59
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141015.1 - EUROWEB3 - 2014-10-20 19:54:59 - 2014-10-20 18:54:59 - 1000 - Website: OKAY