The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

NASDAQ Composite

  • COMP
  • Index
  • Latest 4,095.516
  • Change 9.291
  • Percent Change 0.227 %
  • Volume 0
  • Thu Apr 17, 2014 05:15 PM EDT Index data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4,095.52 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4,110.46 4,064.70 4,080.30 4,095.52 --
Apr 16 4,086.28 4,038.81 4,066.82 4,086.22 --
Apr 15 4,054.80 3,946.03 4,032.63 4,034.16 --
Apr 14 4,050.79 3,986.50 4,038.06 4,022.69 --
Apr 11 4,067.22 3,991.63 4,015.07 3,999.73 --
Apr 10 4,182.61 4,042.76 4,181.21 4,054.11 --
Apr 9 4,185.19 4,121.17 4,129.63 4,183.90 --
Apr 8 4,120.24 4,066.11 4,085.18 4,112.99 --
Apr 7 4,133.68 4,052.14 4,110.92 4,079.75 --
Apr 4 4,267.06 4,118.71 4,263.94 4,127.73 --
Apr 3 4,284.68 4,216.57 4,282.18 4,237.74 --
Apr 2 4,286.09 4,258.86 4,281.61 4,276.46 --
Apr 1 4,268.20 4,218.77 4,219.87 4,268.04 --
Mar 31 4,212.97 4,180.54 4,185.63 4,198.99 --
Mar 28 4,203.49 4,144.69 4,163.18 4,155.76 --
Mar 27 4,186.13 4,131.81 4,169.35 4,151.23 --
Mar 26 4,263.07 4,173.58 4,254.98 4,173.58 --
Mar 25 4,274.32 4,203.64 4,252.65 4,234.27 --
Mar 24 4,289.49 4,190.61 4,289.49 4,226.38 --
Mar 21 4,344.39 4,268.34 4,339.90 4,276.79 --
Mar 20 4,329.61 4,287.41 4,297.99 4,319.29 --
Mar 19 4,334.30 4,283.54 4,331.46 4,307.60 --
Mar 18 4,334.66 4,284.11 4,286.22 4,333.31 --
Mar 17 4,301.28 4,273.01 4,274.22 4,279.95 --
Mar 14 4,272.34 4,241.94 4,250.45 4,245.40 --
Mar 13 4,339.90 4,242.94 4,338.26 4,260.42 --
Mar 12 4,323.33 4,270.22 4,288.60 4,323.33 --
Mar 11 4,354.43 4,295.47 4,342.93 4,307.19 --
Mar 10 4,339.93 4,307.84 4,332.62 4,334.45 --
Mar 7 4,371.39 4,319.15 4,370.98 4,336.22 --