The Nasdaq Composite (IXIC) returned 13.6% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $2,955.45 | $3,021.41 | $2,953.52 | $3,019.51 | 1,557,230,000 |
December 28 2012 | $2,965.12 | $2,985.47 | $2,959.37 | $2,960.31 | 1,143,530,000 |
December 27 2012 | $2,989.87 | $2,993.66 | $2,951.04 | $2,985.91 | 1,342,790,000 |
December 26 2012 | $3,013.13 | $3,018.65 | $2,983.35 | $2,990.16 | 1,059,190,000 |
December 24 2012 | $3,013.89 | $3,016.18 | $3,008.53 | $3,012.60 | 614,230,000 |
December 21 2012 | $2,998.60 | $3,022.19 | $2,995.13 | $3,021.01 | 2,843,090,000 |
December 20 2012 | $3,050.30 | $3,053.53 | $3,034.15 | $3,050.39 | 1,691,190,000 |
December 19 2012 | $3,059.03 | $3,061.82 | $3,044.36 | $3,044.36 | 1,933,270,000 |
December 18 2012 | $3,020.82 | $3,056.65 | $3,016.40 | $3,054.53 | 2,022,130,000 |
December 17 2012 | $2,975.50 | $3,011.22 | $2,973.54 | $3,010.60 | 1,911,420,000 |
December 14 2012 | $2,976.95 | $2,985.33 | $2,963.80 | $2,971.33 | 1,786,980,000 |
December 13 2012 | $3,007.83 | $3,026.51 | $2,982.63 | $2,992.16 | 1,833,990,000 |
December 12 2012 | $3,033.93 | $3,035.19 | $3,008.49 | $3,013.81 | 1,756,220,000 |
December 11 2012 | $3,005.43 | $3,033.14 | $3,003.82 | $3,022.30 | 1,921,860,000 |
December 10 2012 | $2,973.19 | $2,997.64 | $2,971.56 | $2,986.96 | 1,528,430,000 |
December 07 2012 | $2,999.69 | $3,003.27 | $2,968.82 | $2,978.04 | 1,613,570,000 |
December 06 2012 | $2,967.99 | $2,996.53 | $2,962.02 | $2,989.27 | 1,713,460,000 |
December 05 2012 | $2,993.20 | $2,994.73 | $2,958.26 | $2,973.70 | 1,800,820,000 |
December 04 2012 | $3,000.44 | $3,002.90 | $2,980.93 | $2,996.69 | 1,781,760,000 |
December 03 2012 | $3,029.21 | $3,030.28 | $2,999.57 | $3,002.20 | 1,667,330,000 |
November 30 2012 | $3,013.25 | $3,014.25 | $2,999.72 | $3,010.24 | 2,194,240,000 |
November 29 2012 | $3,005.41 | $3,017.18 | $2,996.30 | $3,012.03 | 1,758,440,000 |
November 28 2012 | $2,952.02 | $2,992.17 | $2,935.88 | $2,991.78 | 1,725,550,000 |
November 27 2012 | $2,974.56 | $2,985.32 | $2,965.13 | $2,967.79 | 1,763,320,000 |
November 26 2012 | $2,961.02 | $2,976.93 | $2,951.73 | $2,976.78 | 1,641,710,000 |
