NASDAQ Composite

$ 4,588.84 <%= Resources.Global.txtUp %>
Updated 19:31:18
Change % 0.19% Stock price increasing
Change 8.57 Stock price increasing
Volume  
High $ 4,598.64
Low $ 4,576.81
Open $ 4,592.42
 
Prev close $ 4,580.27
# 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
 
  4,588.84 0.4% Stock price increasing 5.4% Stock price increasing 8.3% Stock price increasing 6.5% Stock price increasing 27.8% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
02/09/2014
 
4580.27
4580.27
4580.27
 
 
 
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
 
 
 
17/07/2014
4411.52
4425.38
4352.24
4363.45
 
 
 
16/07/2014
4446.17
4448.87
4419.71
4425.97
 
 
 
15/07/2014
4444.91
4451.92
4389.70
4416.39
 
 
 
14/07/2014
4441.39
4451.60
4432.95
4440.42
 
 
 
11/07/2014
4401.05
4417.16
4389.29
4415.49
 
 
 
10/07/2014
4352.04
4415.85
4351.04
4396.20
 
 
 
09/07/2014
4403.03
4421.93
4388.01
4419.03
 
 
 
08/07/2014
4442.87
4443.56
4372.04
4391.46
 
 
 
07/07/2014
4477.74
4478.02
4447.60
4451.53
 
 
 
04/07/2014
 
4485.92
4485.92
4485.92
 
 
 
03/07/2014
4472.89
4485.92
4463.85
4485.92
 
 
 
02/07/2014
4457.86
4466.92
4450.87
4457.73
 
 
 
01/07/2014
4424.71
4471.60
4424.42
4458.65
 
 
 
30/06/2014
4398.37
4417.46
4396.59
4408.18
 
 
 
27/06/2014
4371.80
4398.85
4371.60
4397.93
 
 
 
26/06/2014
4379.44
4379.80
4347.45
4379.05
 
 
 
25/06/2014
4341.82
4383.55
4339.41
4379.76
 
 
 
24/06/2014
4367.90
4399.87
4342.90
4350.36
 
 
 
23/06/2014
4368.96
4371.81
4358.68
4368.68
 
 
 
20/06/2014
4365.37
4368.80
4354.03
4368.04
 
 
 
19/06/2014
4370.14
4372.18
4339.61
4359.33
 
 
 
18/06/2014
4341.18
4365.10
4320.54
4362.84
 
 
 
17/06/2014
4316.01
4346.12
4311.15
4337.23
 
 
 
16/06/2014
4303.93
4326.89
4296.26
4321.11
 
 
 
13/06/2014
4315.31
4317.67
4288.41
4310.65
 
 
 
12/06/2014
4323.11
4328.36
4284.53
4297.63
 
 
 
11/06/2014
4322.92
4338.21
4315.49
4331.93
 
 
 
10/06/2014
4329.20
4338.87
4319.93
4338.00
 
 
 
09/06/2014
4324.35
4346.74
4320.28
4336.24
 
 
 
06/06/2014
4312.76
4322.51
4305.74
4321.40
 
 
 
05/06/2014
4259.12
4299.50
4241.68
4296.23
 
 
 
04/06/2014
4222.21
4256.19
4216.23
4251.64
 
 
 
03/06/2014
4222.04
4240.35
4215.80
4234.08
 
 
 
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.
 
02 September 2014 19:46:19
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140825.1 - EUROWEB2 - 2014-09-02 20:46:19 - 2014-09-02 19:46:19 - 1000 - Website: OKAY