^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20003,597.443,615.643,265.983,321.293,321.292,555,780,000
Apr 13, 20003,839.563,914.683,676.673,676.783,676.781,951,500,000
Apr 12, 20004,050.324,077.923,769.173,769.633,769.631,921,090,000
Apr 11, 20004,094.614,182.964,009.524,055.904,055.901,679,390,000
Apr 10, 20004,475.204,475.204,188.174,188.204,188.201,446,140,000
Apr 07, 20004,354.134,446.454,323.184,446.454,446.451,563,430,000
Apr 06, 20004,266.804,324.094,196.514,267.564,267.561,746,450,000
Apr 05, 20004,025.904,286.884,009.094,169.224,169.221,947,700,000
Apr 04, 20004,283.454,283.453,649.114,148.894,148.892,889,100,000
Apr 03, 20004,494.894,572.844,193.104,223.684,223.681,739,920,000
Mar 31, 20004,550.214,606.484,381.384,572.834,572.832,118,100,000
Mar 30, 20004,540.444,683.884,355.694,457.894,457.891,925,860,000
Mar 29, 20004,860.024,860.024,641.014,644.674,644.671,738,270,000
Mar 28, 20004,939.054,952.934,833.894,833.894,833.891,490,090,000
Mar 27, 20004,994.425,022.234,946.614,958.564,958.561,380,380,000
Mar 24, 20004,986.545,078.864,902.834,963.034,963.031,688,970,000
Mar 23, 20004,874.174,975.664,865.104,940.614,940.611,714,160,000
Mar 22, 20004,750.544,900.424,736.904,864.754,864.751,769,510,000
Mar 21, 20004,589.524,712.244,467.534,711.684,711.681,753,310,000
Mar 20, 20004,812.144,822.704,610.004,610.004,610.001,539,860,000
Mar 17, 20004,702.034,805.944,702.034,798.134,798.131,691,530,000
Mar 16, 20004,658.444,717.764,455.104,717.394,717.392,041,510,000
Mar 15, 20004,758.444,758.444,553.924,582.624,582.621,937,800,000
Mar 14, 20004,997.315,013.494,706.614,706.634,706.631,977,820,000
Mar 13, 20004,879.035,027.734,839.264,907.244,907.241,736,270,000
Mar 10, 20005,060.345,132.525,039.355,048.625,048.621,992,170,000
Mar 09, 20004,913.085,047.964,857.575,046.865,046.862,006,810,000
Mar 08, 20004,920.864,923.144,722.144,897.264,897.262,020,130,000
Mar 07, 20004,991.975,006.784,829.884,847.844,847.842,156,410,000
Mar 06, 20004,935.654,980.154,887.884,904.854,904.852,015,580,000
Mar 03, 20004,846.014,914.794,813.824,914.794,914.792,136,530,000
Mar 02, 20004,816.814,829.014,705.454,754.514,754.512,137,080,000
Mar 01, 20004,732.824,796.904,732.824,784.084,784.082,232,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.