The Nasdaq Composite (IXIC) returned -0.9% in December 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $4,790.53 | $4,806.43 | $4,734.11 | $4,736.05 | 1,515,600,000 |
December 30 2014 | $4,793.61 | $4,803.89 | $4,772.88 | $4,777.44 | 1,269,200,000 |
December 29 2014 | $4,801.26 | $4,813.72 | $4,798.90 | $4,806.91 | 1,227,740,000 |
December 26 2014 | $4,788.06 | $4,814.95 | $4,787.85 | $4,806.86 | 930,220,000 |
December 24 2014 | $4,770.12 | $4,787.57 | $4,768.67 | $4,773.47 | 729,750,000 |
December 23 2014 | $4,798.03 | $4,798.06 | $4,761.39 | $4,765.42 | 1,590,820,000 |
December 22 2014 | $4,759.04 | $4,781.93 | $4,757.80 | $4,781.42 | 1,720,070,000 |
December 19 2014 | $4,752.60 | $4,782.13 | $4,738.29 | $4,765.38 | 3,287,920,000 |
December 18 2014 | $4,712.39 | $4,748.40 | $4,697.09 | $4,748.40 | 2,172,260,000 |
December 17 2014 | $4,556.90 | $4,651.90 | $4,550.70 | $4,644.31 | 2,279,930,000 |
December 16 2014 | $4,572.79 | $4,645.19 | $4,547.31 | $4,547.83 | 2,231,670,000 |
December 15 2014 | $4,679.67 | $4,690.58 | $4,592.43 | $4,605.16 | 2,143,610,000 |
December 12 2014 | $4,665.35 | $4,707.92 | $4,653.60 | $4,653.60 | 1,888,870,000 |
December 11 2014 | $4,704.65 | $4,759.88 | $4,699.43 | $4,708.16 | 1,873,050,000 |
December 10 2014 | $4,754.42 | $4,766.64 | $4,679.25 | $4,684.02 | 1,850,810,000 |
December 09 2014 | $4,685.20 | $4,768.41 | $4,674.38 | $4,766.47 | 1,950,330,000 |
December 08 2014 | $4,769.76 | $4,793.24 | $4,722.91 | $4,740.69 | 1,966,770,000 |
December 05 2014 | $4,776.58 | $4,788.98 | $4,769.64 | $4,780.76 | 1,767,100,000 |
December 04 2014 | $4,772.00 | $4,785.41 | $4,753.71 | $4,769.44 | 1,724,090,000 |
December 03 2014 | $4,761.31 | $4,781.37 | $4,745.14 | $4,774.47 | 1,734,510,000 |
December 02 2014 | $4,732.97 | $4,761.63 | $4,729.76 | $4,755.81 | 1,839,170,000 |
December 01 2014 | $4,777.73 | $4,782.07 | $4,724.62 | $4,727.35 | 1,893,600,000 |
