| TRADING CENTER |
2,150.87+24.82 / +1.17%
Nasdaq Composite Index (NASDAQ GM:COMP)
2,782.7910.06 / 0.36%
Closing price on February 1st 2001
Open:
2,848.11
High:
2,872.47
Low:
2,772.35
Volume:
2,357,632,000
Split
Adjustment Price:
Adjustment Price:
No Splits
Adjustment
Factor:
Factor:
No Splits
Enter date (1972-today):
| COMP Historical Quote<<-Previous 30 days | Next 30 days->> | ||||
|---|---|---|---|---|
| Date | Closing Price | Change/%change | Volume | Daily chart |
| Feb 1 | 2,782.79 | 10.06 / 0.36% | 1,763,767,000 | Chart |
| Jan 31 | 2,772.73 | -65.62 / -2.31% | 2,357,632,000 | Chart |
| Jan 30 | 2,838.35 | 0.01 / 0.00% | 2,039,482,000 | Chart |
| Jan 29 | 2,838.34 | 57.04 / 2.05% | 1,944,942,000 | Chart |
| Jan 26 | 2,781.30 | 27.02 / 0.98% | 2,266,582,000 | Chart |
| Jan 25 | 2,754.28 | -104.87 / -3.67% | 2,274,623,000 | Chart |
| Jan 24 | 2,859.15 | 18.76 / 0.66% | 2,541,040,000 | Chart |
| Jan 23 | 2,840.39 | 82.48 / 2.99% | 2,251,953,000 | Chart |
| Jan 22 | 2,757.91 | -12.47 / -0.45% | 2,018,809,000 | Chart |
| Jan 19 | 2,770.38 | 1.89 / 0.07% | 2,670,687,000 | Chart |
| Jan 18 | 2,768.49 | 85.71 / 3.19% | 2,526,082,000 | Chart |
| Jan 17 | 2,682.78 | 64.23 / 2.45% | 2,774,918,000 | Chart |
| Jan 16 | 2,618.55 | -7.95 / -0.30% | 2,037,893,000 | Chart |
| Jan 15 | 2,626.50 | 0.00 / 0.00% | 2,511,879,000 | Chart |
| Jan 12 | 2,626.50 | -14.07 / -0.53% | 2,511,879,000 | Chart |
| Jan 11 | 2,640.57 | 116.39 / 4.61% | 2,757,871,000 | Chart |
| Jan 10 | 2,524.18 | 82.88 / 3.39% | 2,450,340,000 | Chart |
| Jan 9 | 2,441.30 | 45.38 / 1.89% | 1,961,148,000 | Chart |
| Jan 8 | 2,395.92 | -11.73 / -0.49% | 1,832,863,000 | Chart |
| Jan 5 | 2,407.65 | -159.18 / -6.20% | 2,090,597,000 | Chart |
| Jan 4 | 2,566.83 | -49.86 / -1.91% | 2,599,048,000 | Chart |
| Jan 3 | 2,616.69 | 324.83 / 14.17% | 3,091,680,000 | Chart |
| Jan 2 | 2,291.86 | -178.66 / -7.23% | 1,921,135,000 | Chart |
| Jan 1 | 2,470.52 | 0.00 / 0.00% | 2,460,350,000 | Chart |
| Dec 29 | 2,470.52 | -87.24 / -3.41% | 2,460,350,000 | Chart |
| Dec 28 | 2,557.76 | 18.41 / 0.72% | 2,175,377,000 | Chart |
| Dec 27 | 2,539.35 | 45.83 / 1.84% | 1,988,145,000 | Chart |
| Dec 26 | 2,493.52 | -23.50 / -0.93% | 1,553,223,000 | Chart |
| Dec 25 | 2,517.02 | 0.00 / 0.00% | 2,230,037,000 | Chart |
| Dec 22 | 2,517.02 | 176.90 / 7.56% | 2,230,037,000 | Chart |
© 2010 Cable News Network. A Time Warner Company. All Rights Reserved.
Terms under which this service is provided to you. Privacy Policy. Advertising Practices.
Live Quotes automatically refresh, but individual equities are delayed 15 minutes for Nasdaq, and 20 minutes for other exchanges. Market indexes are shown in real time, except for the DJIA, which is delayed by two minutes. All times are ET.
* : Time reflects local markets trading time. † - Intraday data delayed 15 minutes for Nasdaq, and 20 minutes for other exchanges. Disclaimer
* : Time reflects local markets trading time. † - Intraday data delayed 15 minutes for Nasdaq, and 20 minutes for other exchanges. Disclaimer
| Copyright © 2010 BigCharts.com Inc. All rights reserved. Please see our Terms of Use. MarketWatch, the MarketWatch logo, and BigCharts are registered trademarks of MarketWatch, Inc. Intraday data provided by Interactive Data Real-Time Services and subject to the Terms of Use. Intraday data is at least 20-minutes delayed. All times are ET. Historical, current end-of-day data, and splits data provided by Interactive Data Pricing and Reference Data. Fundamental data provided by Morningstar, Inc.. SEC Filings data provided by Edgar Online Inc.. Earnings data provided by FactSet CallStreet, LLC. |
