nasdaq high and low march 2009

The highest closing price for the Nasdaq Composite (IXIC) in March 2009 was $1,587, on March 26, 2009. It was up 12.7% for the month. The latest price is $19,136.49.

DATE OPEN HIGH LOW CLOSE VOLUME
March 31 2009
$1,518.70
$1,554.47
$1,518.01
$1,528.59
2,157,410,000
March 30 2009
$1,516.79
$1,517.06
$1,484.98
$1,501.80
2,020,200,000
March 27 2009
$1,564.12
$1,569.21
$1,543.43
$1,545.20
2,071,670,000
March 26 2009
$1,549.40
$1,587.00
$1,545.21
$1,587.00
2,535,050,000
March 25 2009
$1,527.59
$1,554.25
$1,487.94
$1,528.95
2,431,180,000
March 24 2009
$1,535.68
$1,546.21
$1,515.63
$1,516.52
2,009,530,000
March 23 2009
$1,491.26
$1,555.77
$1,482.15
$1,555.77
2,172,590,000
March 20 2009
$1,488.15
$1,501.78
$1,448.78
$1,457.27
2,394,470,000
March 19 2009
$1,509.06
$1,509.06
$1,475.49
$1,483.48
2,323,510,000
March 18 2009
$1,454.44
$1,507.40
$1,448.67
$1,491.22
2,764,950,000
March 17 2009
$1,409.67
$1,462.11
$1,405.32
$1,462.11
2,073,230,000
March 16 2009
$1,445.27
$1,445.27
$1,402.48
$1,404.02
2,099,460,000
March 13 2009
$1,427.03
$1,433.98
$1,408.26
$1,431.50
2,022,170,000
March 12 2009
$1,367.78
$1,427.55
$1,355.05
$1,426.10
2,392,770,000
March 11 2009
$1,364.80
$1,385.29
$1,352.60
$1,371.64
2,169,050,000
March 10 2009
$1,288.95
$1,358.28
$1,288.95
$1,358.28
2,359,730,000
March 09 2009
$1,284.84
$1,316.15
$1,265.52
$1,268.64
2,037,130,000
March 06 2009
$1,310.59
$1,320.51
$1,268.54
$1,293.85
2,443,820,000
March 05 2009
$1,332.38
$1,342.86
$1,298.33
$1,299.59
2,325,840,000
March 04 2009
$1,340.38
$1,370.29
$1,333.88
$1,353.74
2,305,180,000
March 03 2009
$1,341.42
$1,346.88
$1,312.98
$1,321.01
2,338,880,000
March 02 2009
$1,356.13
$1,372.00
$1,322.13
$1,322.85
2,033,110,000
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.

Related Searches