2861.61 = All Time High. ^IXIC Historical Prices | NASDAQ Composite Stock - Yahoo! Finance

First | Previous | Next | Last

Prices

Date Open High Low Close Volume Adj Close* Nov 9, 2007 2,648.96 2,668.79 2,624.43 2,627.94 2,955,790,000 2,627.94 Nov 8, 2007 2,748.40 2,753.05 2,648.03 2,696.00 3,461,810,000 2,696.00 Nov 7, 2007 2,798.45 2,810.19 2,748.31 2,748.76 2,491,180,000 2,748.76 Nov 6, 2007 2,809.81 2,825.47 2,780.22 2,825.18 2,482,160,000 2,825.18 Nov 5, 2007 2,782.80 2,807.51 2,771.91 2,795.18 2,092,590,000 2,795.18 Nov 2, 2007 2,812.79 2,817.03 2,773.82 2,810.38 2,426,050,000 2,810.38 Nov 1, 2007 2,835.00 2,835.63 2,793.17 2,794.83 2,528,410,000 2,794.83 Oct 31, 2007 2,827.80 2,861.51 2,815.67 2,859.12 2,534,530,000 2,859.12 Oct 30, 2007 2,807.32 2,828.82 2,803.67 2,816.71 2,121,930,000 2,816.71 Oct 29, 2007 2,815.16 2,825.37 2,805.25 2,817.44 2,014,730,000 2,817.44 Oct 26, 2007 2,806.52 2,810.31 2,776.53 2,804.19 2,583,680,000 2,804.19 Oct 25, 2007 2,777.59 2,787.29 2,733.08 2,750.86 2,753,360,000 2,750.86 Oct 24, 2007 2,775.33 2,781.96 2,720.30 2,774.76 2,739,680,000 2,774.76 Oct 23, 2007 2,775.52 2,799.26 2,758.53 2,799.26 2,335,770,000 2,799.26 Oct 22, 2007 2,705.86 2,755.47 2,698.14 2,753.93 1,958,710,000 2,753.93 Oct 19, 2007 2,799.32 2,799.32 2,725.16 2,725.16 2,371,650,000 2,725.16 Oct 18, 2007 2,778.31 2,803.26 2,770.11 2,799.31 1,973,010,000 2,799.31 Oct 17, 2007 2,801.66 2,803.96 2,755.26 2,792.67 2,400,080,000 2,792.67 Oct 16, 2007 2,770.03 2,781.80 2,759.43 2,763.91 2,038,520,000 2,763.91 Oct 15, 2007 2,809.17 2,811.66 2,764.68 2,780.05 1,967,120,000 2,780.05 Oct 12, 2007 2,779.79 2,806.18 2,778.29 2,805.68 1,957,790,000 2,805.68 Oct 11, 2007 2,824.55 2,834.00 2,757.76 2,772.20 2,508,690,000 2,772.20 Oct 10, 2007 2,805.44 2,813.67 2,795.98 2,811.61 1,916,630,000 2,811.61 Oct 9, 2007 2,793.95 2,806.41 2,784.52 2,803.91 1,865,120,000 2,803.91 Oct 8, 2007 2,777.72 2,787.37 2,771.60 2,787.37 1,496,610,000 2,787.37 Oct 5, 2007 2,754.68 2,784.93 2,749.85 2,780.32 2,012,860,000 2,780.32 * Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

via finance.yahoo.com

2861.61 was the all time high in NASDAQ, and we're approaching it ..