NASDAQ Composite

$ 5,019.24 <%= Resources.Global.txtDown %>
Updated 15:09:00
Change % -0.81% Stock price decreasing
Change -41.01 Stock price decreasing
Volume  
High $ 5,067.15
Low $ 5,017.67
Open $ 5,063.26
ISIN
Prev close $ 5,060.25
# 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
 
  5,019.24 0.1% Stock price increasing 2.6% Stock price increasing 8.2% Stock price increasing 10.0% Stock price increasing 23.2% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
28/04/2015
 
5060.25
5060.25
5060.25
 
 
 
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
 
 
 
20/02/2015
4919.78
4957.02
4905.59
4955.97
 
 
 
19/02/2015
4901.51
4929.53
4900.63
4924.70
 
 
 
18/02/2015
4890.84
4907.50
4885.60
4906.36
 
 
 
17/02/2015
4889.98
4901.89
4880.64
4899.27
 
 
 
13/02/2015
4869.73
4893.84
4860.12
4893.84
 
 
 
12/02/2015
4828.08
4857.61
4823.58
4857.61
 
 
 
11/02/2015
4788.37
4810.36
4780.13
4801.18
 
 
 
10/02/2015
4754.62
4793.27
4737.12
4787.64
 
 
 
09/02/2015
4723.72
4749.47
4719.61
4726.01
 
 
 
06/02/2015
4768.84
4787.18
4731.22
4744.40
 
 
 
05/02/2015
4729.65
4767.38
4722.80
4765.10
 
 
 
04/02/2015
4699.81
4744.33
4697.79
4716.70
 
 
 
03/02/2015
4693.25
4727.74
4670.82
4727.74
 
 
 
02/02/2015
4650.60
4676.69
4580.46
4676.69
 
 
 
30/01/2015
4671.20
4703.82
4631.10
4635.24
 
 
 
29/01/2015
4635.73
4688.41
4601.76
4683.41
 
 
 
28/01/2015
4740.69
4742.06
4637.48
4637.99
 
 
 
27/01/2015
4698.23
4721.88
4659.83
4681.50
 
 
 

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.
 
28 April 2015 15:24:26
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150424.2 - EUROWEB1 - 2015-04-28 16:24:26 - 2015-04-28 15:24:26 - 1000 - Website: OKAY