Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 11:23PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

NASDAQ Composite (^IXIC)

At 5:30PM ET: 2,183.73   10.74 (0.49%)

MORE ON ^IXIC

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 2,170.02 2,185.70 2,155.96 2,183.73 1,906,210,000 2,183.73 8-Dec-09 2,174.72 2,187.19 2,160.43 2,172.99 1,981,800,000 2,172.99 7-Dec-09 2,191.35 2,201.42 2,183.13 2,189.61 1,878,980,000 2,189.61 4-Dec-09 2,203.75 2,214.39 2,169.66 2,194.35 2,305,950,000 2,194.35 3-Dec-09 2,190.42 2,203.75 2,172.04 2,173.14 2,001,660,000 2,173.14 2-Dec-09 2,178.51 2,198.55 2,177.82 2,185.03 2,068,920,000 2,185.03 1-Dec-09 2,162.23 2,182.24 2,162.23 2,175.81 2,151,300,000 2,175.81 30-Nov-09 2,135.93 2,146.93 2,120.70 2,144.60 1,986,050,000 2,144.60 27-Nov-09 2,115.96 2,155.41 2,113.99 2,138.44 971,990,000 2,138.44 25-Nov-09 2,174.00 2,178.62 2,170.06 2,176.05 1,398,610,000 2,176.05 24-Nov-09 2,174.69 2,175.15 2,155.22 2,169.18 1,858,490,000 2,169.18 23-Nov-09 2,168.95 2,189.50 2,168.77 2,176.01 1,840,170,000 2,176.01 20-Nov-09 2,145.07 2,150.08 2,137.06 2,146.04 1,962,760,000 2,146.04 19-Nov-09 2,176.37 2,176.51 2,141.59 2,156.82 2,208,700,000 2,156.82 18-Nov-09 2,199.87 2,200.15 2,180.17 2,193.14 1,990,220,000 2,193.14 17-Nov-09 2,190.12 2,203.78 2,185.55 2,203.78 1,887,240,000 2,203.78 16-Nov-09 2,177.31 2,205.32 2,177.00 2,197.85 2,105,020,000 2,197.85 13-Nov-09 2,156.68 2,172.05 2,145.92 2,167.88 1,876,220,000 2,167.88 12-Nov-09 2,166.98 2,179.19 2,145.83 2,149.02 2,212,370,000 2,149.02 11-Nov-09 2,166.53 2,177.91 2,155.25 2,166.90 1,851,790,000 2,166.90 10-Nov-09 2,147.24 2,160.64 2,141.27 2,151.08 1,997,240,000 2,151.08 9-Nov-09 2,128.46 2,154.06 2,128.15 2,154.06 2,004,700,000 2,154.06 6-Nov-09 2,089.49 2,117.62 2,088.24 2,112.44 1,829,150,000 2,112.44 5-Nov-09 2,078.83 2,105.32 2,075.61 2,105.32 2,209,690,000 2,105.32 4-Nov-09 2,067.56 2,081.10 2,053.00 2,055.52 2,217,520,000 2,055.52 3-Nov-09 2,034.09 2,057.32 2,031.25 2,057.32 2,061,050,000 2,057.32 2-Nov-09 2,047.42 2,069.49 2,024.27 2,049.20 2,408,320,000 2,049.20 30-Oct-09 2,091.56 2,095.09 2,040.21 2,045.11 2,610,280,000 2,045.11 29-Oct-09 2,077.04 2,101.33 2,071.30 2,097.55 2,301,370,000 2,097.55 28-Oct-09 2,103.36 2,111.84 2,057.40 2,059.61 2,769,570,000 2,059.61 27-Oct-09 2,144.15 2,148.88 2,110.91 2,116.09 2,384,620,000 2,116.09 26-Oct-09 2,158.81 2,183.61 2,136.92 2,141.85 2,316,210,000 2,141.85 23-Oct-09 2,186.64 2,190.48 2,149.35 2,154.47 2,441,920,000 2,154.47 22-Oct-09 2,146.72 2,169.17 2,130.70 2,165.29 2,265,230,000 2,165.29 21-Oct-09 2,160.78 2,190.64 2,148.41 2,150.73 2,565,680,000 2,150.73 20-Oct-09 2,180.43 2,181.16 2,151.77 2,163.47 2,110,580,000 2,163.47 19-Oct-09 2,162.41 2,180.11 2,150.42 2,176.32 1,970,440,000 2,176.32 16-Oct-09 2,164.73 2,164.73 2,142.88 2,156.80 2,209,950,000 2,156.80 15-Oct-09 2,164.33 2,173.29 2,158.29 2,173.29 2,140,090,000 2,173.29 14-Oct-09 2,165.83 2,173.95 2,157.48 2,172.23 2,348,620,000 2,172.23 13-Oct-09 2,138.70 2,146.35 2,128.44 2,139.89 2,020,110,000 2,139.89 12-Oct-09 2,145.63 2,155.92 2,128.39 2,139.14 1,784,280,000 2,139.14 9-Oct-09 2,120.00 2,139.62 2,118.04 2,139.28 1,936,850,000 2,139.28 8-Oct-09 2,124.69 2,139.65 2,116.06 2,123.93 2,366,950,000 2,123.93 7-Oct-09 2,099.06 2,110.33 2,095.94 2,110.33 2,220,910,000 2,110.33 6-Oct-09 2,080.40 2,111.13 2,079.49 2,103.57 2,413,450,000 2,103.57 5-Oct-09 2,056.52 2,074.78 2,049.04 2,068.15 2,156,250,000 2,068.15 2-Oct-09 2,040.84 2,064.15 2,040.73 2,048.11 2,448,110,000 2,048.11 1-Oct-09 2,111.77 2,112.90 2,057.48 2,057.48 2,708,170,000 2,057.48 30-Sep-09 2,131.30 2,137.87 2,092.30 2,122.42 2,640,660,000 2,122.42 29-Sep-09 2,131.67 2,141.40 2,116.63 2,124.04 2,062,970,000 2,124.04 28-Sep-09 2,101.92 2,140.04 2,101.43 2,130.74 1,890,030,000 2,130.74 25-Sep-09 2,095.84 2,106.99 2,085.35 2,090.92 2,363,930,000 2,090.92 24-Sep-09 2,140.06 2,142.49 2,097.10 2,107.61 2,607,280,000 2,107.61 23-Sep-09 2,152.43 2,167.70 2,130.34 2,131.42 2,683,250,000 2,131.42 22-Sep-09 2,150.02 2,150.68 2,137.39 2,146.30 2,490,480,000 2,146.30 21-Sep-09 2,121.34 2,142.41 2,118.48 2,138.04 2,408,860,000 2,138.04 18-Sep-09 2,134.85 2,138.82 2,120.70 2,132.86 3,023,010,000 2,132.86 17-Sep-09 2,129.42 2,140.60 2,118.50 2,126.75 2,615,780,000 2,126.75 16-Sep-09 2,110.06 2,133.15 2,102.86 2,133.15 2,707,080,000 2,133.15 15-Sep-09 2,090.33 2,106.93 2,086.16 2,102.64 2,372,990,000 2,102.64 14-Sep-09 2,066.15 2,091.78 2,065.80 2,091.78 2,157,600,000 2,091.78 11-Sep-09 2,083.34 2,088.93 2,070.02 2,080.90 2,318,050,000 2,080.90 10-Sep-09 2,059.48 2,084.02 2,055.49 2,084.02 2,451,330,000 2,084.02 9-Sep-09 2,038.92 2,066.34 2,033.47 2,060.39 2,493,930,000 2,060.39 8-Sep-09 2,034.74 2,038.63 2,023.03 2,037.77 2,037,180,000 2,037.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions