The Nasdaq Composite (IXIC) returned 84.3% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $4,056.99 | $4,082.37 | $4,032.33 | $4,069.31 | 762,980,000 |
December 30 1999 | $4,079.03 | $4,090.61 | $4,026.19 | $4,036.87 | 1,107,160,000 |
December 29 1999 | $3,990.54 | $4,041.54 | $3,987.88 | $4,041.46 | 1,158,430,000 |
December 28 1999 | $3,977.88 | $4,022.51 | $3,943.04 | $3,972.11 | 1,237,130,000 |
December 27 1999 | $4,001.90 | $4,001.90 | $3,902.35 | $3,975.38 | 1,154,650,000 |
December 23 1999 | $3,966.46 | $4,001.63 | $3,958.17 | $3,969.44 | 1,272,680,000 |
December 22 1999 | $3,935.49 | $3,948.48 | $3,878.06 | $3,937.30 | 1,473,570,000 |
December 21 1999 | $3,798.25 | $3,911.17 | $3,785.78 | $3,911.15 | 1,486,980,000 |
December 20 1999 | $3,782.06 | $3,801.93 | $3,747.79 | $3,783.87 | 1,324,450,000 |
December 17 1999 | $3,792.23 | $3,796.80 | $3,742.68 | $3,753.06 | 1,572,710,000 |
December 16 1999 | $3,669.23 | $3,715.25 | $3,666.23 | $3,715.06 | 1,430,310,000 |
December 15 1999 | $3,546.73 | $3,621.98 | $3,503.70 | $3,621.95 | 1,648,290,000 |
December 14 1999 | $3,669.21 | $3,669.85 | $3,571.26 | $3,571.66 | 1,596,410,000 |
December 13 1999 | $3,624.67 | $3,668.16 | $3,597.98 | $3,658.17 | 1,582,860,000 |
December 10 1999 | $3,633.55 | $3,636.65 | $3,560.91 | $3,620.24 | 1,594,040,000 |
December 09 1999 | $3,643.57 | $3,647.55 | $3,514.91 | $3,594.17 | 1,787,570,000 |
December 08 1999 | $3,588.82 | $3,625.47 | $3,579.51 | $3,586.08 | 1,676,620,000 |
December 07 1999 | $3,573.30 | $3,589.06 | $3,532.41 | $3,586.92 | 1,564,600,000 |
December 06 1999 | $3,531.24 | $3,570.91 | $3,507.72 | $3,546.01 | 1,373,230,000 |
December 03 1999 | $3,507.30 | $3,553.56 | $3,507.30 | $3,520.63 | 1,539,060,000 |
December 02 1999 | $3,371.85 | $3,452.78 | $3,371.85 | $3,452.78 | 1,458,170,000 |
December 01 1999 | $3,341.10 | $3,375.80 | $3,321.57 | $3,353.71 | 1,434,310,000 |
November 30 1999 | $3,424.61 | $3,424.61 | $3,326.53 | $3,336.16 | 1,548,680,000 |
November 29 1999 | $3,458.13 | $3,468.32 | $3,421.36 | $3,421.37 | 1,543,750,000 |
November 26 1999 | $3,455.14 | $3,469.35 | $3,444.13 | $3,447.81 | 730,780,000 |
