• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,805.29 Down 57.85(1.19%) Apr 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 31, 20021,336.831,345.111,327.191,335.511,166,770,0001,335.51
    Dec 30, 20021,349.431,353.381,329.641,339.541,076,580,0001,339.54
    Dec 27, 20021,363.641,369.211,346.651,348.31804,960,0001,348.31
    Dec 26, 20021,375.141,392.581,363.611,367.89812,310,0001,367.89
    Dec 24, 20021,375.961,382.931,372.381,372.47523,880,0001,372.47
    Dec 23, 20021,359.921,384.291,358.291,381.691,193,060,0001,381.69
    Dec 20, 20021,364.191,370.791,358.801,363.051,992,120,0001,363.05
    Dec 19, 20021,358.611,384.581,346.181,354.101,654,540,0001,354.10
    Dec 18, 20021,380.631,380.631,355.551,361.511,529,600,0001,361.51
    Dec 17, 20021,396.331,408.161,385.371,392.051,336,750,0001,392.05
    Dec 16, 20021,367.741,400.491,365.661,400.331,406,210,0001,400.33
    Dec 13, 20021,387.711,387.711,362.421,362.421,371,410,0001,362.42
    Dec 12, 20021,407.021,411.691,388.511,399.551,408,220,0001,399.55
    Dec 11, 20021,382.101,407.151,377.711,396.591,423,880,0001,396.59
    Dec 10, 20021,374.561,397.841,373.891,390.761,470,250,0001,390.76
    Dec 9, 20021,411.401,411.401,367.071,367.141,496,820,0001,367.14
    Dec 6, 20021,395.181,430.391,391.101,422.441,529,800,0001,422.44
    Dec 5, 20021,444.741,445.951,410.581,410.751,462,340,0001,410.75
    Dec 4, 20021,427.051,444.181,412.921,430.351,886,070,0001,430.35
    Dec 3, 20021,474.691,474.691,445.231,448.961,651,510,0001,448.96
    Dec 2, 20021,507.941,521.441,474.591,484.781,925,550,0001,484.78
    Nov 29, 20021,495.811,497.441,478.721,478.78841,810,0001,478.78
    Nov 27, 20021,463.271,491.451,462.621,487.941,734,500,0001,487.94
    Nov 26, 20021,473.231,478.731,441.121,444.431,927,670,0001,444.43
    Nov 25, 20021,470.641,486.941,461.131,481.901,952,400,0001,481.90
    Nov 22, 20021,453.051,475.351,449.501,468.741,960,160,0001,468.74
    Nov 21, 20021,431.131,468.721,430.081,467.552,441,730,0001,467.55
    Nov 20, 20021,375.691,419.641,375.411,419.351,771,370,0001,419.35
    Nov 19, 20021,387.111,394.931,367.761,374.511,620,330,0001,374.51
    Nov 18, 20021,422.541,425.421,393.661,393.691,766,300,0001,393.69
    Nov 15, 20021,396.111,413.531,386.141,411.141,700,890,0001,411.14
    Nov 14, 20021,378.941,411.631,378.941,411.521,756,210,0001,411.52
    Nov 13, 20021,342.221,371.741,334.131,361.331,901,380,0001,361.33
    Nov 12, 20021,328.081,367.971,328.081,349.561,559,650,0001,349.56
    Nov 11, 20021,355.101,355.101,319.071,319.191,267,420,0001,319.19
    Nov 8, 20021,376.371,389.771,354.281,359.281,603,460,0001,359.28
    Nov 7, 20021,397.541,400.081,371.471,376.711,758,820,0001,376.71
    Nov 6, 20021,408.221,419.041,386.521,418.992,189,420,0001,418.99
    Nov 5, 20021,386.871,401.371,379.331,401.171,704,780,0001,401.17
    Nov 4, 20021,394.571,420.031,388.681,396.542,372,480,0001,396.54
    Nov 1, 20021,320.951,360.831,313.721,360.701,842,870,0001,360.70
    Oct 31, 20021,330.731,347.581,323.091,329.751,761,680,0001,329.75
    Oct 30, 20021,307.491,334.631,300.551,326.731,675,530,0001,326.73
    Oct 29, 20021,313.141,318.931,279.191,300.541,598,410,0001,300.54
    Oct 28, 20021,345.721,346.211,310.631,315.831,636,190,0001,315.83
    Oct 25, 20021,297.331,331.331,297.171,331.131,470,040,0001,331.13
    Oct 24, 20021,325.081,330.991,296.541,298.711,944,060,0001,298.71
    Oct 23, 20021,288.241,320.251,279.461,320.231,598,320,0001,320.23
    Oct 22, 20021,285.541,307.601,280.661,292.801,723,340,0001,292.80
    Oct 21, 20021,276.761,312.531,267.761,309.671,572,970,0001,309.67
    Oct 18, 20021,270.131,288.081,253.441,287.861,665,970,0001,287.86
    Oct 17, 20021,272.261,283.211,263.461,272.291,822,740,0001,272.29
    Oct 16, 20021,239.541,253.611,229.061,232.421,585,220,0001,232.42
    Oct 15, 20021,259.871,282.741,259.871,282.442,009,640,0001,282.44
    Oct 14, 20021,198.501,221.601,193.421,220.531,204,240,0001,220.53
    Oct 11, 20021,179.901,220.121,179.901,210.471,915,390,0001,210.47
    Oct 10, 20021,116.761,165.831,108.491,163.371,837,940,0001,163.37
    Oct 9, 20021,117.141,135.891,112.081,114.111,755,730,0001,114.11
    Oct 8, 20021,129.821,144.131,109.641,129.221,836,990,0001,129.22
    Oct 7, 20021,135.791,145.791,113.361,119.401,409,850,0001,119.40
    Oct 4, 20021,174.581,175.751,135.271,139.901,587,030,0001,139.90
    Oct 3, 20021,183.111,197.961,164.511,165.561,647,320,0001,165.56
    Oct 2, 20021,208.031,222.721,183.761,187.301,763,700,0001,187.30
    Oct 1, 20021,180.261,214.011,160.711,213.721,707,860,0001,213.72
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in USD.