The closing price for Nasdaq (NDAQ) in 2005 was $9.37, on December 30, 2005. It was up 235% for the year. The latest price is $82.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.43 | $9.48 | $9.29 | $9.37 | 2,297,055 |
December 29 2005 | $9.38 | $9.67 | $9.38 | $9.52 | 1,676,654 |
December 28 2005 | $9.96 | $9.96 | $9.36 | $9.49 | 3,534,073 |
December 27 2005 | $10.05 | $10.27 | $9.86 | $9.92 | 2,279,781 |
December 23 2005 | $9.86 | $10.08 | $9.86 | $10.05 | 2,629,530 |
December 22 2005 | $10.07 | $10.10 | $9.82 | $9.87 | 1,700,150 |
December 21 2005 | $9.97 | $10.30 | $9.85 | $9.92 | 4,293,172 |
December 20 2005 | $9.87 | $9.88 | $9.72 | $9.84 | 2,314,859 |
December 19 2005 | $9.92 | $9.94 | $9.67 | $9.87 | 3,182,298 |
December 16 2005 | $9.73 | $10.00 | $9.63 | $9.80 | 4,354,898 |
December 15 2005 | $9.63 | $9.81 | $9.39 | $9.66 | 3,083,169 |
December 14 2005 | $9.64 | $9.79 | $9.28 | $9.63 | 9,644,128 |
December 13 2005 | $10.14 | $10.34 | $9.80 | $9.87 | 7,054,579 |
December 12 2005 | $10.47 | $10.48 | $10.07 | $10.33 | 3,234,720 |
December 09 2005 | $10.70 | $10.85 | $10.31 | $10.36 | 4,350,191 |
December 08 2005 | $10.38 | $10.77 | $10.31 | $10.53 | 5,389,596 |
December 07 2005 | $10.65 | $10.65 | $10.04 | $10.32 | 7,596,482 |
December 06 2005 | $11.40 | $11.50 | $10.65 | $10.72 | 5,450,697 |
December 05 2005 | $11.45 | $11.66 | $11.00 | $11.19 | 4,860,323 |
December 02 2005 | $10.76 | $11.29 | $10.73 | $11.26 | 5,333,181 |
December 01 2005 | $10.65 | $10.82 | $10.53 | $10.69 | 4,867,319 |
November 30 2005 | $10.59 | $10.76 | $10.14 | $10.42 | 9,043,275 |
November 29 2005 | $11.37 | $11.49 | $10.48 | $10.70 | 12,285,430 |
November 28 2005 | $11.92 | $12.04 | $11.29 | $11.34 | 9,023,727 |
November 25 2005 | $11.32 | $11.90 | $11.24 | $11.90 | 4,132,663 |
Daily pricing data for Nasdaq dates back to 7/1/2002, and may be incomplete.
