The Nasdaq Composite (IXIC) returned -40.6% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $1,550.87 | $1,586.81 | $1,548.88 | $1,577.03 | 1,521,220,000 |
December 30 2008 | $1,521.18 | $1,550.70 | $1,517.26 | $1,550.70 | 1,374,180,000 |
December 29 2008 | $1,529.54 | $1,530.92 | $1,493.45 | $1,510.32 | 1,186,240,000 |
December 26 2008 | $1,531.20 | $1,532.13 | $1,518.97 | $1,530.24 | 592,760,000 |
December 24 2008 | $1,525.15 | $1,527.23 | $1,516.15 | $1,524.90 | 490,990,000 |
December 23 2008 | $1,539.37 | $1,548.44 | $1,512.54 | $1,521.54 | 1,331,050,000 |
December 22 2008 | $1,562.17 | $1,563.79 | $1,503.66 | $1,532.35 | 1,629,320,000 |
December 19 2008 | $1,572.75 | $1,593.35 | $1,557.05 | $1,564.32 | 2,651,440,000 |
December 18 2008 | $1,583.17 | $1,591.70 | $1,535.38 | $1,552.37 | 2,092,320,000 |
December 17 2008 | $1,568.88 | $1,598.33 | $1,560.05 | $1,579.31 | 2,111,370,000 |
December 16 2008 | $1,526.06 | $1,589.89 | $1,526.00 | $1,589.89 | 2,180,960,000 |
December 15 2008 | $1,544.16 | $1,544.16 | $1,491.36 | $1,508.34 | 1,677,890,000 |
December 12 2008 | $1,482.55 | $1,543.04 | $1,478.03 | $1,540.72 | 1,869,900,000 |
December 11 2008 | $1,548.47 | $1,568.61 | $1,501.70 | $1,507.88 | 2,018,190,000 |
December 10 2008 | $1,563.66 | $1,584.16 | $1,542.08 | $1,565.48 | 1,955,600,000 |
December 09 2008 | $1,546.54 | $1,602.92 | $1,538.25 | $1,547.34 | 2,246,470,000 |
December 08 2008 | $1,541.44 | $1,583.81 | $1,536.71 | $1,571.74 | 2,290,810,000 |
December 05 2008 | $1,426.93 | $1,510.39 | $1,404.80 | $1,509.31 | 2,177,720,000 |
December 04 2008 | $1,465.77 | $1,500.95 | $1,426.41 | $1,445.56 | 2,020,110,000 |
December 03 2008 | $1,416.03 | $1,493.06 | $1,414.04 | $1,492.38 | 2,240,150,000 |
December 02 2008 | $1,423.85 | $1,450.83 | $1,399.88 | $1,449.80 | 2,056,730,000 |
December 01 2008 | $1,496.09 | $1,496.24 | $1,398.07 | $1,398.07 | 1,904,470,000 |
November 28 2008 | $1,517.95 | $1,535.57 | $1,512.41 | $1,535.57 | 787,580,000 |
November 26 2008 | $1,441.21 | $1,532.10 | $1,441.21 | $1,532.10 | 1,980,020,000 |
November 25 2008 | $1,472.02 | $1,486.22 | $1,430.40 | $1,464.73 | 2,457,510,000 |
