The Nasdaq Composite (IXIC) returned 16.7% in 1992.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1992 | $673.00 | $676.95 | $672.10 | $676.95 | 203,190,000 |
December 30 1992 | $670.26 | $671.86 | $668.57 | $671.85 | 193,480,000 |
December 29 1992 | $667.30 | $671.18 | $666.91 | $669.01 | 199,710,000 |
December 28 1992 | $665.66 | $666.39 | $663.87 | $666.25 | 144,070,000 |
December 24 1992 | $663.18 | $665.98 | $662.77 | $665.88 | 106,260,000 |
December 23 1992 | $662.12 | $662.97 | $660.69 | $662.96 | 252,890,000 |
December 22 1992 | $663.74 | $664.13 | $658.43 | $660.84 | 247,700,000 |
December 21 1992 | $660.78 | $662.63 | $660.01 | $662.46 | 202,910,000 |
December 18 1992 | $659.87 | $662.29 | $659.42 | $661.29 | 244,060,000 |
December 17 1992 | $651.49 | $658.52 | $650.27 | $658.46 | 247,940,000 |
December 16 1992 | $651.22 | $652.79 | $648.98 | $649.63 | 258,270,000 |
December 15 1992 | $652.77 | $653.89 | $648.75 | $650.75 | 248,930,000 |
December 14 1992 | $656.39 | $657.09 | $654.66 | $654.73 | 194,500,000 |
December 11 1992 | $656.26 | $657.45 | $654.62 | $655.79 | 213,170,000 |
December 10 1992 | $662.04 | $662.96 | $656.43 | $658.93 | 241,350,000 |
December 09 1992 | $664.86 | $667.69 | $662.40 | $663.92 | 269,870,000 |
December 08 1992 | $667.38 | $667.98 | $664.63 | $667.12 | 274,700,000 |
December 07 1992 | $662.84 | $666.55 | $661.80 | $666.53 | 226,270,000 |
December 04 1992 | $658.06 | $661.92 | $656.85 | $661.60 | 261,110,000 |
December 03 1992 | $652.26 | $656.81 | $651.39 | $656.36 | 239,030,000 |
December 02 1992 | $653.90 | $654.69 | $651.37 | $652.91 | 243,180,000 |
December 01 1992 | $650.58 | $654.27 | $650.27 | $653.95 | 237,120,000 |
November 30 1992 | $650.74 | $652.75 | $648.84 | $652.73 | 217,800,000 |
November 27 1992 | $648.81 | $650.64 | $648.57 | $649.49 | 93,930,000 |
November 25 1992 | $647.31 | $648.33 | $646.24 | $648.33 | 222,270,000 |
