NASDAQ Composite

$ 4,765.38 <%= Resources.Global.txtUp %>
Updated 19/12/2014
Change % 0.36% Stock price increasing
Change 16.98 Stock price increasing
Volume  
High $ 4,782.13
Low $ 4,738.29
Open $ 4,752.60
 
Prev close $ 4,748.40
# 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
 
  4,765.38 2.4% Stock price increasing 1.1% Stock price increasing 4.1% Stock price increasing 9.1% Stock price increasing 16.1% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/12/2014
 
4748.40
4748.40
4748.40
 
 
 
18/12/2014
4712.39
4748.40
4697.09
4748.40
 
 
 
17/12/2014
4556.90
4651.90
4550.70
4644.31
 
 
 
16/12/2014
4572.79
4645.19
4547.31
4547.83
 
 
 
15/12/2014
4679.67
4690.58
4592.42
4605.16
 
 
 
12/12/2014
4665.35
4707.92
4653.60
4653.60
 
 
 
11/12/2014
4704.65
4759.88
4699.42
4708.16
 
 
 
10/12/2014
4754.42
4766.64
4679.24
4684.03
 
 
 
09/12/2014
4685.20
4768.41
4674.38
4766.46
 
 
 
08/12/2014
4769.76
4793.24
4722.91
4740.69
 
 
 
05/12/2014
4776.58
4788.98
4769.64
4780.76
 
 
 
04/12/2014
4772.00
4785.41
4753.71
4769.44
 
 
 
03/12/2014
4761.31
4781.37
4745.14
4774.47
 
 
 
02/12/2014
4732.97
4761.63
4729.76
4755.81
 
 
 
01/12/2014
4777.73
4782.07
4724.62
4727.35
 
 
 
28/11/2014
4797.10
4810.86
4786.72
4791.63
 
 
 
26/11/2014
4760.23
4788.00
4757.48
4787.32
 
 
 
25/11/2014
4762.39
4774.52
4749.92
4758.25
 
 
 
24/11/2014
4725.17
4755.02
4723.62
4754.89
 
 
 
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
 
 
 

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.
 
21 December 2014 09:53:03
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141211.1 - EUROWEB4 - 2014-12-21 10:53:03 - 2014-12-21 09:53:03 - 1000 - Website: OKAY