NASDAQ Composite

$ 5,128.28 <%= Resources.Global.txtDown %>
Updated 31/07/2015
Change % -0.01% Stock price decreasing
Change -0.50 Stock price decreasing
Volume  
High $ 5,155.02
Low $ 5,122.37
Open $ 5,148.18
ISIN
Prev close $ 5,128.79
# 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
 
  5,128.28 0.8% Stock price increasing 2.3% Stock price increasing 2.5% Stock price increasing 10.6% Stock price increasing 17.8% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
31/07/2015
 
5128.78
5128.78
5128.78
 
 
 
30/07/2015
5100.30
5135.65
5070.62
5128.78
 
 
 
29/07/2015
5097.86
5117.84
5080.04
5111.73
 
 
 
28/07/2015
5063.44
5097.68
5025.61
5089.21
 
 
 
27/07/2015
5055.92
5072.88
5032.70
5039.78
 
 
 
24/07/2015
5166.91
5167.54
5084.51
5088.63
 
 
 
23/07/2015
5180.33
5197.00
5137.64
5146.41
 
 
 
22/07/2015
5146.03
5184.74
5145.78
5171.77
 
 
 
21/07/2015
5219.20
5229.00
5196.30
5208.12
 
 
 
20/07/2015
5223.18
5231.94
5201.49
5218.86
 
 
 
17/07/2015
5196.11
5210.16
5183.23
5210.14
 
 
 
16/07/2015
5138.18
5163.18
5128.56
5163.18
 
 
 
15/07/2015
5111.11
5125.32
5088.12
5098.94
 
 
 
14/07/2015
5077.12
5116.52
5075.12
5104.89
 
 
 
13/07/2015
5037.27
5074.81
5036.68
5071.51
 
 
 
10/07/2015
4981.24
5008.05
4966.51
4997.70
 
 
 
09/07/2015
4976.15
4982.19
4920.40
4922.40
 
 
 
08/07/2015
4953.98
4965.45
4901.51
4909.76
 
 
 
07/07/2015
4993.76
5002.00
4902.21
4997.46
 
 
 
06/07/2015
4963.80
5020.71
4960.93
4991.94
 
 
 
03/07/2015
 
5009.21
5009.21
5009.21
 
 
 
02/07/2015
5024.30
5027.47
4990.74
5009.21
 
 
 
01/07/2015
5029.05
5038.55
4994.46
5013.12
 
 
 
30/06/2015
5000.15
5008.76
4968.26
4986.87
 
 
 
29/06/2015
5021.21
5051.01
4956.23
4958.47
 
 
 
26/06/2015
5113.26
5121.47
5060.82
5080.50
 
 
 
25/06/2015
5139.48
5141.71
5102.16
5112.19
 
 
 
24/06/2015
5151.38
5164.36
5121.64
5122.41
 
 
 
23/06/2015
5161.68
5163.42
5139.33
5160.10
 
 
 
22/06/2015
5147.87
5162.13
5142.78
5153.97
 
 
 
19/06/2015
5139.76
5140.17
5113.94
5117.00
 
 
 
18/06/2015
5082.06
5143.32
5082.03
5132.95
 
 
 
17/06/2015
5067.68
5080.11
5042.25
5064.88
 
 
 
16/06/2015
5023.58
5063.06
5022.56
5055.55
 
 
 
15/06/2015
5011.79
5035.37
4985.94
5029.97
 
 
 
12/06/2015
5060.24
5067.96
5043.24
5051.10
 
 
 
11/06/2015
5088.26
5101.39
5075.05
5082.51
 
 
 
10/06/2015
5029.41
5086.66
5024.17
5076.69
 
 
 
09/06/2015
5013.13
5027.02
4974.62
5013.86
 
 
 
08/06/2015
5066.65
5069.00
5014.06
5021.63
 
 
 
05/06/2015
5057.04
5074.98
5025.52
5068.46
 
 
 
04/06/2015
5078.22
5101.11
5046.29
5059.12
 
 
 
03/06/2015
5098.48
5114.60
5084.99
5099.23
 
 
 
02/06/2015
5063.47
5100.02
5047.35
5076.52
 
 
 
01/06/2015
5094.94
5099.01
5045.67
5082.93
 
 
 
29/05/2015
5093.10
5099.40
5057.59
5070.03
 
 
 
28/05/2015
5096.34
5106.65
5080.24
5097.98
 
 
 
27/05/2015
5047.86
5111.54
5039.37
5106.59
 
 
 
26/05/2015
5076.91
5081.17
5016.74
5032.75
 
 
 
25/05/2015
 
5089.36
5089.36
5089.36
 
 
 
22/05/2015
5085.39
5103.84
5085.19
5089.36
 
 
 
21/05/2015
5065.94
5098.23
5062.51
5090.79
 
 
 
20/05/2015
5072.44
5097.52
5050.21
5071.74
 
 
 
19/05/2015
5080.44
5087.35
5062.80
5070.03
 
 
 
18/05/2015
5040.92
5084.50
5037.54
5078.44
 
 
 
15/05/2015
5059.15
5062.65
5034.84
5048.29
 
 
 
14/05/2015
5016.68
5051.72
4999.66
5050.80
 
 
 
13/05/2015
4991.42
5012.97
4977.49
4981.69
 
 
 
12/05/2015
4966.44
4995.50
4931.60
4976.19
 
 
 
11/05/2015
5003.26
5017.38
4992.02
4993.57
 
 
 
08/05/2015
4991.63
5014.33
4989.26
5003.55
 
 
 
07/05/2015
4917.75
4957.12
4914.53
4945.54
 
 
 
06/05/2015
4956.70
4965.10
4888.17
4919.64
 
 
 
05/05/2015
5000.20
5008.27
4934.34
4939.33
 
 
 
04/05/2015
5018.35
5043.62
5013.02
5016.93
 
 
 

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.
 
01 August 2015 19:10:30
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150801.1 - EUROWEB4 - 2015-08-01 20:10:30 - 2015-08-01 19:10:30 - 1000 - Website: OKAY