^IXIC: NASDAQ Composite Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,986.8537

CLOSE 1,986.5255

Low

LOW 1,750.82

High

HIGH 2,185.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	2,011.08	2,022.37	1,999.77	2,006.68
01/05/2004	2,020.78	2,047.36	2,020.78	2,047.36
01/06/2004	2,044.55	2,061.54	2,039.63	2,057.37
01/07/2004	2,056.75	2,078.09	2,047.02	2,077.68
01/08/2004	2,089.6	2,100.25	2,078.05	2,100.25
01/09/2004	2,083.64	2,113.33	2,077.09	2,086.92
01/12/2004	2,093.54	2,112.52	2,085.15	2,111.78
01/13/2004	2,113.11	2,114.91	2,080.29	2,096.44
01/14/2004	2,104.29	2,111.73	2,094.32	2,111.13
01/15/2004	2,101.86	2,121.61	2,088.1	2,109.08
01/16/2004	2,126.12	2,140.47	2,119.35	2,140.46
01/20/2004	2,149.03	2,149.85	2,130.2	2,147.98
01/21/2004	2,139.33	2,150.11	2,120.2	2,142.45
01/22/2004	2,146.32	2,152.12	2,119.01	2,119.01
01/23/2004	2,124.76	2,138.41	2,108.45	2,123.87
01/26/2004	2,120.56	2,153.83	2,115.34	2,153.83
01/27/2004	2,148.05	2,152.75	2,116.04	2,116.04
01/28/2004	2,125.02	2,128	2,073.15	2,077.37
01/29/2004	2,085.54	2,087.33	2,041.07	2,068.23
01/30/2004	2,068.36	2,078.88	2,058.54	2,066.15
02/02/2004	2,072.13	2,085.49	2,053.79	2,063.15
02/03/2004	2,061.28	2,071.44	2,057.33	2,066.21
02/04/2004	2,042.83	2,044.68	2,013.92	2,014.14
02/05/2004	2,024.48	2,031.39	2,012.79	2,019.56
02/06/2004	2,025.96	2,064.01	2,025.91	2,064.01
02/09/2004	2,069.29	2,074.27	2,060.44	2,060.57
02/10/2004	2,061.1	2,075.33	2,060.44	2,075.33
02/11/2004	2,072.9	2,089.66	2,064.77	2,089.66
02/12/2004	2,084.02	2,091.22	2,072.06	2,073.61
02/13/2004	2,080.17	2,085.71	2,049.76	2,053.56
02/17/2004	2,068.42	2,084.72	2,068.01	2,080.35
02/18/2004	2,084.23	2,088.51	2,072.19	2,076.47
02/19/2004	2,091.71	2,094.92	2,045.96	2,045.96
02/20/2004	2,052.13	2,052.36	2,022.79	2,037.93
02/23/2004	2,044.41	2,045.1	1,999.59	2,007.52
02/24/2004	2,000.75	2,018.07	1,991.05	2,005.44
02/25/2004	2,010.59	2,024.2	2,007.73	2,022.98
02/26/2004	2,018.91	2,037.17	2,012.83	2,032.57
02/27/2004	2,036.67	2,044.77	2,018.83	2,029.82
03/01/2004	2,036.92	2,057.8	2,032.64	2,057.8
03/02/2004	2,056.38	2,064.4	2,039.65	2,039.65
03/03/2004	2,037.11	2,039.31	2,020.29	2,033.36
03/04/2004	2,034.73	2,055.12	2,031.84	2,055.11
03/05/2004	2,037.33	2,069.02	2,034.18	2,047.63
03/08/2004	2,052.07	2,058.25	2,008.78	2,008.78
03/09/2004	2,008.75	2,011.83	1,987.29	1,995.16
03/10/2004	1,997.11	2,007.25	1,963.13	1,964.15
03/11/2004	1,953.59	1,982.58	1,943.89	1,943.89
03/12/2004	1,961	1,984.73	1,959.49	1,984.73
03/15/2004	1,977.78	1,977.78	1,939.2	1,939.2
03/16/2004	1,952.78	1,961.99	1,927.69	1,943.09
03/17/2004	1,956.52	1,980.31	1,956.52	1,976.76
03/18/2004	1,971.26	1,972.31	1,947.56	1,962.44
03/19/2004	1,964.97	1,970.15	1,940.47	1,940.47
03/22/2004	1,929.02	1,929.28	1,897.63	1,909.9
03/23/2004	1,923.23	1,928.61	1,898.94	1,901.8
03/24/2004	1,908.04	1,922.51	1,896.91	1,909.48
03/25/2004	1,923.22	1,967.17	1,923.22	1,967.17
03/26/2004	1,963.52	1,976.76	1,960.02	1,960.02
03/29/2004	1,975.43	1,996.23	1,975.43	1,992.57
03/30/2004	1,985.67	2,000.68	1,981.44	2,000.63
03/31/2004	2,001.09	2,004	1,985.04	1,994.22
04/01/2004	1,996.45	2,019.09	1,996.45	2,015.01
04/02/2004	2,046.05	2,057.17	2,037.19	2,057.17
04/05/2004	2,055.99	2,079.12	2,054.34	2,079.12
04/06/2004	2,064.13	2,068.27	2,053.32	2,059.9
04/07/2004	2,055.61	2,060.44	2,038.74	2,050.24
04/08/2004	2,074.58	2,075.33	2,046.1	2,052.88
04/12/2004	2,057.64	2,069.45	2,057.64	2,065.48
04/13/2004	2,072.95	2,073.42	2,026.2	2,030.08
04/14/2004	2,018.36	2,040.15	2,013.98	2,024.85
04/15/2004	2,026.52	2,031.84	1,989.21	2,002.17
04/16/2004	2,002.43	2,007.17	1,982.14	1,995.74
04/19/2004	1,995.37	2,020.45	1,991.14	2,020.43
04/20/2004	2,022.62	2,032.41	1,978.63	1,978.63
04/21/2004	1,987.22	1,995.91	1,973.25	1,995.63
04/22/2004	1,992.65	2,035.39	1,991.47	2,032.91
04/23/2004	2,045.92	2,051.75	2,034.48	2,049.77
04/26/2004	2,052.25	2,059.08	2,031.75	2,036.77
04/27/2004	2,040.53	2,053.57	2,027.64	2,032.53
04/28/2004	2,026.44	2,026.44	1,985.54	1,989.54
04/29/2004	1,987.48	1,998.5	1,946.1	1,958.78
04/30/2004	1,962.49	1,965.89	1,919.39	1,920.15
05/03/2004	1,928.72	1,954.62	1,926.09	1,938.72
05/04/2004	1,942.37	1,969.97	1,933.6	1,950.48
05/05/2004	1,954.99	1,967.33	1,948.51	1,957.26
05/06/2004	1,945.87	1,949.55	1,923.3	1,937.74
05/07/2004	1,931.86	1,957.24	1,917.96	1,917.96
05/10/2004	1,904.73	1,907.98	1,880.32	1,896.07
05/11/2004	1,909.5	1,931.48	1,909.5	1,931.35
05/12/2004	1,924.32	1,927.23	1,878.77	1,925.59
05/13/2004	1,918.63	1,937.87	1,914.1	1,926.03
05/14/2004	1,922.47	1,927.25	1,897.57	1,904.25
05/17/2004	1,881.06	1,887.74	1,865.4	1,876.64
05/18/2004	1,892.29	1,903.39	1,890.95	1,897.82
05/19/2004	1,917.58	1,936.04	1,898.16	1,898.17
05/20/2004	1,902.78	1,912.02	1,890.18	1,896.59
05/21/2004	1,910.04	1,918.08	1,899.85	1,912.09
05/24/2004	1,924.87	1,934.41	1,915.56	1,922.98
05/25/2004	1,920.94	1,966.68	1,913.73	1,964.65
05/26/2004	1,961.16	1,976.16	1,957.58	1,976.15
05/27/2004	1,982.77	1,991.87	1,969.04	1,984.5
05/28/2004	1,985.54	1,990.81	1,976.7	1,986.74
06/01/2004	1,978.52	1,991.29	1,972.71	1,990.77
06/02/2004	1,995.18	1,998.32	1,978.71	1,988.98
06/03/2004	1,983.86	1,983.86	1,960.26	1,960.26
06/04/2004	1,982.65	1,995.5	1,978.04	1,978.62
06/07/2004	1,991.67	2,020.62	1,991.42	2,020.62
06/08/2004	2,010.72	2,023.54	2,008.3	2,023.53
06/09/2004	2,015.04	2,019.22	1,989.99	1,990.61
06/10/2004	1,996.8	2,000.99	1,988.89	1,999.87
06/14/2004	1,987.75	1,987.83	1,963.48	1,969.99
06/15/2004	1,982.41	2,006.58	1,982.41	1,995.6
06/16/2004	1,997.1	2,002.07	1,990.57	1,998.23
06/17/2004	1,993.69	1,993.93	1,976.25	1,983.67
06/18/2004	1,977.77	2,000.41	1,973.91	1,986.73
06/21/2004	1,990.82	1,995.06	1,972.43	1,974.38
06/22/2004	1,975.51	1,994.87	1,964.53	1,994.15
06/23/2004	1,992.05	2,023.23	1,990.78	2,020.98
06/24/2004	2,020.11	2,032.21	2,013.78	2,015.57
06/25/2004	2,016.74	2,033.87	2,015.57	2,025.47
06/28/2004	2,038.98	2,039.93	2,013.73	2,019.82
06/29/2004	2,017.35	2,037.6	2,017.35	2,034.93
06/30/2004	2,038.34	2,055.65	2,031.88	2,047.79
07/01/2004	2,045.53	2,045.53	2,006.67	2,015.55
07/02/2004	2,014.09	2,014.74	1,996.61	2,006.66
07/06/2004	1,994.7	1,995.4	1,958.69	1,963.43
07/07/2004	1,961.22	1,976.92	1,960.78	1,966.08
07/08/2004	1,951.79	1,964.48	1,934.57	1,935.32
07/09/2004	1,946.49	1,961.11	1,940.22	1,946.33
07/12/2004	1,936.17	1,941.24	1,921.4	1,936.92
07/13/2004	1,940.31	1,945.17	1,930.59	1,931.66
07/14/2004	1,913.73	1,937.68	1,908.98	1,914.88
07/15/2004	1,920.14	1,925.76	1,910.13	1,912.71
07/16/2004	1,926.19	1,926.19	1,882.93	1,883.15
07/19/2004	1,889.06	1,893.8	1,870.14	1,883.83
07/20/2004	1,886.69	1,917.07	1,885.8	1,917.07
07/21/2004	1,933.02	1,933.03	1,874.37	1,874.37
07/22/2004	1,872.43	1,892.98	1,853.58	1,889.06
07/23/2004	1,874.46	1,874.46	1,846.55	1,849.09
07/26/2004	1,852.42	1,860.12	1,829.06	1,839.02
07/27/2004	1,844.28	1,872.17	1,843.04	1,869.1
07/28/2004	1,861.37	1,869	1,832.12	1,858.26
07/29/2004	1,871.54	1,885.01	1,867.62	1,881.06
07/30/2004	1,878.54	1,896.31	1,876.31	1,887.36
08/02/2004	1,874.93	1,893.13	1,869.66	1,892.09
08/03/2004	1,887.14	1,887.57	1,859.17	1,859.42
08/04/2004	1,850.78	1,864.8	1,842.2	1,855.06
08/05/2004	1,856.99	1,859.77	1,820.21	1,821.63
08/06/2004	1,805.95	1,806.28	1,775.57	1,776.89
08/09/2004	1,782.35	1,787.44	1,774.48	1,774.64
08/10/2004	1,782.3	1,808.7	1,782.26	1,808.7
08/11/2004	1,778.43	1,786.65	1,760.5	1,782.42
08/12/2004	1,770.68	1,774.68	1,751.95	1,752.49
08/13/2004	1,762.46	1,768.63	1,750.82	1,757.22
08/16/2004	1,759.58	1,789.49	1,759.58	1,782.84
08/17/2004	1,792.26	1,804.59	1,791.95	1,795.25
08/18/2004	1,787.66	1,831.37	1,784.6	1,831.37
08/19/2004	1,825.91	1,829.13	1,811.68	1,819.89
08/20/2004	1,819.54	1,843.12	1,815.92	1,838.02
08/23/2004	1,843.79	1,848.12	1,835.11	1,838.7
08/24/2004	1,846.93	1,850.29	1,828.51	1,836.89
08/25/2004	1,836.72	1,861.79	1,830.3	1,860.72
08/26/2004	1,855.77	1,860.39	1,848.88	1,852.92
08/27/2004	1,855.03	1,866.25	1,854.77	1,862.09
08/30/2004	1,855.78	1,855.78	1,836.49	1,836.49
08/31/2004	1,837.54	1,842.15	1,819.62	1,838.1
09/01/2004	1,833.37	1,859.44	1,833.33	1,850.41
09/02/2004	1,848.03	1,876.24	1,846.95	1,873.43
09/03/2004	1,857.61	1,867.46	1,840.94	1,844.48
09/07/2004	1,856	1,865.43	1,847.48	1,858.56
09/08/2004	1,855.25	1,870.04	1,850.05	1,850.64
09/09/2004	1,858.51	1,875.39	1,849.37	1,869.65
09/10/2004	1,870.33	1,895.78	1,863.46	1,894.31
09/13/2004	1,900.17	1,919.21	1,897.73	1,910.38
09/14/2004	1,909.2	1,917.74	1,901.77	1,915.4
09/15/2004	1,908.38	1,908.38	1,892.08	1,896.52
09/16/2004	1,898.83	1,914.38	1,898.36	1,904.08
09/17/2004	1,907.01	1,911	1,896.67	1,910.09
09/20/2004	1,903.02	1,921.5	1,900.24	1,908.07
09/21/2004	1,913.13	1,925.85	1,909.43	1,921.18
09/22/2004	1,910.23	1,910.23	1,884.85	1,885.71
09/23/2004	1,887.02	1,894.67	1,883.32	1,886.43
09/24/2004	1,888.89	1,897.42	1,879.48	1,879.48
09/27/2004	1,871.16	1,871.94	1,858.88	1,859.88
09/28/2004	1,865.88	1,873.86	1,852.59	1,869.87
09/29/2004	1,870.61	1,894.06	1,869.95	1,893.94
09/30/2004	1,892.6	1,902.25	1,887.68	1,896.84
10/01/2004	1,909.59	1,942.23	1,908.57	1,942.2
10/04/2004	1,954.59	1,965.76	1,950.17	1,952.4
10/05/2004	1,950.23	1,960.9	1,946.86	1,955.5
10/06/2004	1,953.91	1,971.04	1,947.24	1,971.03
10/07/2004	1,967.37	1,970.26	1,948.03	1,948.52
10/08/2004	1,940.67	1,949.34	1,917.72	1,919.97
10/11/2004	1,924.41	1,930.66	1,920.76	1,928.76
10/12/2004	1,913.7	1,929.98	1,904.11	1,925.17
10/13/2004	1,944.96	1,948.01	1,914.46	1,920.53
10/14/2004	1,920.58	1,921.82	1,900.77	1,903.02
10/15/2004	1,907.93	1,923.92	1,899.33	1,911.5
10/18/2004	1,909.78	1,936.52	1,904.5	1,936.52
10/19/2004	1,944.41	1,952.85	1,922.6	1,922.9
10/20/2004	1,920.06	1,934.32	1,910.83	1,932.97
10/21/2004	1,940.11	1,957.48	1,933	1,953.62
10/22/2004	1,952.36	1,952.54	1,914.39	1,915.14
10/25/2004	1,911.08	1,920.71	1,905.91	1,914.04
10/26/2004	1,915.15	1,928.8	1,905.49	1,928.79
10/27/2004	1,928	1,971.28	1,926.25	1,969.99
10/28/2004	1,963.36	1,980.36	1,959.57	1,975.74
10/29/2004	1,974.55	1,984.18	1,963.83	1,974.99
11/01/2004	1,975.48	1,983.91	1,969.32	1,979.87
11/02/2004	1,981.47	2,002.93	1,978.64	1,984.79
11/03/2004	2,014.45	2,020.03	1,992.7	2,004.33
11/04/2004	1,998.15	2,023.72	1,992.07	2,023.63
11/05/2004	2,035.04	2,046.92	2,025.63	2,038.94
11/08/2004	2,038.22	2,044.53	2,033.79	2,039.25
11/09/2004	2,039.03	2,049.77	2,034.41	2,043.33
11/10/2004	2,039.58	2,047.25	2,032.37	2,034.56
11/11/2004	2,041.34	2,061.4	2,039.74	2,061.27
11/12/2004	2,065.32	2,085.34	2,056.41	2,085.34
11/15/2004	2,082.59	2,094.13	2,078.84	2,094.09
11/16/2004	2,087.07	2,087.3	2,073.35	2,078.62
11/17/2004	2,090.94	2,112.18	2,090.72	2,099.68
11/18/2004	2,096.19	2,105.39	2,089.48	2,104.28
11/19/2004	2,100.45	2,102.6	2,070.63	2,070.63
11/22/2004	2,066.34	2,085.19	2,052.8	2,085.19
11/23/2004	2,082.47	2,092.02	2,068.98	2,084.28
11/24/2004	2,091.79	2,103.8	2,090.2	2,102.54
11/26/2004	2,101.81	2,110.38	2,101.81	2,101.97
11/29/2004	2,110.91	2,117.89	2,090.35	2,106.87
11/30/2004	2,104.67	2,107.45	2,096.81	2,096.81
12/01/2004	2,104.58	2,138.32	2,104.58	2,138.23
12/02/2004	2,133.95	2,156.14	2,131.65	2,143.57
12/03/2004	2,153.29	2,164.63	2,145.72	2,147.96
12/06/2004	2,145.43	2,157.43	2,138.21	2,151.25
12/07/2004	2,154.13	2,161.3	2,114.65	2,114.66
12/08/2004	2,118.14	2,130.76	2,110.57	2,126.11
12/09/2004	2,109.55	2,134.23	2,097.86	2,129.01
12/10/2004	2,121.15	2,134.6	2,120.33	2,128.07
12/13/2004	2,141.2	2,148.5	2,132.19	2,148.5
12/14/2004	2,145.05	2,163.5	2,145.05	2,159.84
12/15/2004	2,159.68	2,171.27	2,151.31	2,162.55
12/16/2004	2,159.96	2,164.8	2,138.81	2,146.15
12/17/2004	2,142.71	2,150.85	2,135.05	2,135.2
12/20/2004	2,142.21	2,154.48	2,124.22	2,127.85
12/21/2004	2,134.75	2,151.71	2,133.34	2,150.91
12/22/2004	2,145.99	2,163.48	2,145.18	2,157.03
12/23/2004	2,153.31	2,168.78	2,153.31	2,160.62
12/27/2004	2,168.82	2,171.94	2,147.59	2,154.22
12/28/2004	2,156.75	2,177.19	2,156.53	2,177.19
12/29/2004	2,170.99	2,182.33	2,170.99	2,177
12/30/2004	2,177.47	2,182.37	2,176.4	2,178.34
12/31/2004	2,178.98	2,185.56	2,174.63	2,175.44

Menu

Create your free account now!

^IXIC: NASDAQ Composite Historical Data

2004 Historical Chart

Average

Low

High