ONEQ: Historical Prices for Fidelity Nasdaq Composite Index

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	85.60	85.68	85.12	85.54	4,400	85.54
23-Nov-09	85.03	86.23	85.03	85.66	27,300	85.66
20-Nov-09	84.70	84.70	84.23	84.55	7,400	84.55
19-Nov-09	85.92	85.92	84.39	85.10	17,400	85.10
18-Nov-09	86.77	86.77	86.12	86.45	9,100	86.45
17-Nov-09	86.41	86.94	86.32	86.86	34,700	86.86
16-Nov-09	85.54	86.82	85.54	86.49	15,300	86.49
13-Nov-09	85.12	85.60	84.64	85.42	8,600	85.42
12-Nov-09	85.67	85.84	84.77	84.83	11,600	84.83
11-Nov-09	85.50	85.69	85.12	85.39	8,500	85.39
10-Nov-09	84.86	85.25	84.53	84.72	25,000	84.72
9-Nov-09	83.62	84.97	83.62	84.97	12,600	84.97
6-Nov-09	82.70	83.34	82.42	83.18	10,000	83.18
5-Nov-09	82.00	83.00	82.00	82.83	10,200	82.83
4-Nov-09	81.49	82.02	80.96	80.96	11,600	80.96
3-Nov-09	80.41	81.06	79.99	80.90	12,900	80.90
2-Nov-09	80.62	81.50	79.79	80.64	11,900	80.64
30-Oct-09	82.71	82.71	80.28	80.68	22,000	80.68
29-Oct-09	81.81	82.70	81.74	82.65	28,800	82.65
28-Oct-09	83.01	83.07	81.05	81.22	33,900	81.22
27-Oct-09	84.17	84.64	83.26	83.48	16,300	83.48
26-Oct-09	84.97	85.99	84.19	84.41	9,000	84.41
23-Oct-09	86.43	86.43	84.68	85.10	25,500	85.10
22-Oct-09	84.47	85.20	84.20	85.14	6,000	85.14
21-Oct-09	85.02	85.97	84.60	84.68	8,500	84.68
20-Oct-09	85.89	86.05	84.85	85.23	12,700	85.23
19-Oct-09	85.15	85.78	83.50	85.62	6,600	85.62
16-Oct-09	85.20	85.20	84.41	85.00	3,000	85.00
15-Oct-09	85.28	85.70	85.08	85.45	5,700	85.45
14-Oct-09	85.61	85.68	85.04	85.62	27,100	85.62
13-Oct-09	84.30	84.30	83.75	84.23	8,300	84.23
12-Oct-09	84.65	84.99	83.80	84.14	26,800	84.14
9-Oct-09	83.56	84.20	82.34	84.20	11,200	84.20
8-Oct-09	83.75	84.30	83.49	84.09	6,000	84.09
7-Oct-09	82.64	83.09	82.58	83.03	6,300	83.03
6-Oct-09	82.13	83.16	82.01	82.74	19,400	82.74
5-Oct-09	81.22	81.72	80.79	81.58	14,800	81.58
2-Oct-09	80.27	81.30	80.00	80.78	23,000	80.78
1-Oct-09	83.13	83.13	81.08	81.08	13,900	81.08
30-Sep-09	84.08	84.26	82.50	83.69	26,400	83.69
29-Sep-09	84.00	84.60	83.50	83.72	10,100	83.72
28-Sep-09	82.70	84.43	82.70	83.87	8,000	83.87
25-Sep-09	82.52	83.00	82.30	82.38	8,200	82.38
24-Sep-09	84.36	84.36	82.66	83.10	14,200	83.10
23-Sep-09	85.14	85.48	84.35	84.35	16,400	84.35
22-Sep-09	85.00	85.00	83.12	84.76	12,400	84.76
21-Sep-09	84.08	84.47	82.96	84.26	7,700	84.26
18-Sep-09	84.39	84.70	83.95	84.70	5,700	84.70
18-Sep-09	$ 0.10 Dividend
17-Sep-09	84.16	84.58	83.61	84.19	15,100	84.09
16-Sep-09	83.36	84.24	83.14	84.24	11,800	84.14
15-Sep-09	82.35	83.15	82.23	83.09	15,600	82.99
14-Sep-09	81.52	82.48	81.51	82.41	10,600	82.31
11-Sep-09	82.28	82.50	81.70	82.50	8,900	82.40
10-Sep-09	81.16	82.10	81.16	82.02	21,100	81.92
9-Sep-09	80.35	81.48	80.35	81.29	8,600	81.19
8-Sep-09	80.41	80.41	79.98	80.22	3,000	80.12
4-Sep-09	78.52	79.64	78.40	79.64	3,900	79.55
3-Sep-09	78.00	78.19	77.47	78.19	4,100	78.10
2-Sep-09	77.16	77.95	77.10	77.79	12,400	77.70
1-Sep-09	78.86	80.11	77.54	77.54	21,800	77.45
31-Aug-09	79.42	79.99	78.50	79.22	17,300	79.13
28-Aug-09	80.99	81.29	79.71	79.93	4,000	79.84
27-Aug-09	79.90	80.16	78.68	79.85	8,700	79.76
26-Aug-09	79.94	80.17	79.60	79.88	3,200	79.79
25-Aug-09	79.99	80.41	79.66	79.92	10,000	79.83
24-Aug-09	80.11	80.45	79.44	79.69	29,200	79.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions