The Nasdaq Composite (IXIC) returned 35.1% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $4,161.51 | $4,177.73 | $4,160.77 | $4,176.59 | 1,401,140,000 |
December 30 2013 | $4,153.58 | $4,158.73 | $4,142.18 | $4,154.20 | 1,349,470,000 |
December 27 2013 | $4,173.36 | $4,175.36 | $4,153.64 | $4,156.59 | 1,255,020,000 |
December 26 2013 | $4,164.21 | $4,169.97 | $4,158.59 | $4,167.18 | 1,180,670,000 |
December 24 2013 | $4,150.64 | $4,155.62 | $4,147.15 | $4,155.42 | 802,270,000 |
December 23 2013 | $4,136.15 | $4,149.31 | $4,127.72 | $4,148.90 | 1,779,400,000 |
December 20 2013 | $4,064.89 | $4,111.93 | $4,064.73 | $4,104.74 | 3,510,420,000 |
December 19 2013 | $4,059.34 | $4,063.70 | $4,045.41 | $4,058.14 | 1,813,050,000 |
December 18 2013 | $4,024.67 | $4,070.38 | $3,979.59 | $4,070.06 | 2,178,330,000 |
December 17 2013 | $4,028.88 | $4,034.69 | $4,011.58 | $4,023.68 | 1,861,130,000 |
December 16 2013 | $4,019.37 | $4,043.00 | $4,019.14 | $4,029.52 | 1,943,830,000 |
December 13 2013 | $4,015.53 | $4,017.45 | $3,992.29 | $4,000.98 | 1,615,340,000 |
December 12 2013 | $4,004.75 | $4,013.54 | $3,993.57 | $3,998.40 | 1,893,270,000 |
December 11 2013 | $4,061.67 | $4,065.08 | $3,998.92 | $4,003.81 | 1,923,520,000 |
December 10 2013 | $4,061.17 | $4,074.01 | $4,056.49 | $4,060.49 | 1,864,860,000 |
December 09 2013 | $4,073.75 | $4,081.78 | $4,063.50 | $4,068.75 | 1,717,120,000 |
December 06 2013 | $4,069.86 | $4,069.86 | $4,042.35 | $4,062.52 | 1,727,130,000 |
December 05 2013 | $4,037.99 | $4,043.71 | $4,025.26 | $4,033.17 | 1,880,950,000 |
December 04 2013 | $4,020.33 | $4,051.74 | $4,004.76 | $4,038.00 | 1,886,970,000 |
December 03 2013 | $4,038.99 | $4,050.08 | $4,022.12 | $4,037.20 | 1,875,010,000 |
December 02 2013 | $4,065.66 | $4,068.49 | $4,040.88 | $4,045.26 | 1,680,380,000 |
November 29 2013 | $4,057.16 | $4,069.70 | $4,055.45 | $4,059.89 | 853,500,000 |
November 27 2013 | $4,026.92 | $4,045.81 | $4,023.65 | $4,044.75 | 1,477,020,000 |
November 26 2013 | $3,996.70 | $4,026.99 | $3,989.49 | $4,017.75 | 1,907,680,000 |
November 25 2013 | $4,004.37 | $4,007.09 | $3,987.16 | $3,994.57 | 1,795,760,000 |
