The Nasdaq Composite (IXIC) returned -7% in August 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $4,798.68 | $4,824.61 | $4,763.42 | $4,776.51 | 1,839,010,000 |
August 28 2015 | $4,792.11 | $4,836.78 | $4,788.38 | $4,828.32 | 1,936,540,000 |
August 27 2015 | $4,761.05 | $4,818.71 | $4,721.79 | $4,812.71 | 2,368,880,000 |
August 26 2015 | $4,633.51 | $4,703.97 | $4,530.03 | $4,697.54 | 2,631,660,000 |
August 25 2015 | $4,687.27 | $4,689.54 | $4,506.10 | $4,506.49 | 2,612,800,000 |
August 24 2015 | $4,351.61 | $4,694.90 | $4,292.14 | $4,526.25 | 3,508,840,000 |
August 21 2015 | $4,801.04 | $4,856.75 | $4,706.04 | $4,706.04 | 2,768,540,000 |
August 20 2015 | $4,973.49 | $4,986.51 | $4,877.49 | $4,877.49 | 2,087,000,000 |
August 19 2015 | $5,039.03 | $5,060.93 | $4,992.85 | $5,019.05 | 1,785,420,000 |
August 18 2015 | $5,082.17 | $5,085.14 | $5,054.97 | $5,059.35 | 1,501,540,000 |
August 17 2015 | $5,032.34 | $5,092.69 | $5,022.42 | $5,091.70 | 1,510,790,000 |
August 14 2015 | $5,025.92 | $5,051.89 | $5,012.61 | $5,048.24 | 1,487,630,000 |
August 13 2015 | $5,050.94 | $5,071.46 | $5,029.61 | $5,033.56 | 1,632,340,000 |
August 12 2015 | $4,994.52 | $5,055.75 | $4,945.79 | $5,044.39 | 2,089,460,000 |
August 11 2015 | $5,069.16 | $5,089.33 | $5,013.45 | $5,036.79 | 1,912,340,000 |
August 10 2015 | $5,081.72 | $5,112.47 | $5,081.11 | $5,101.80 | 1,784,930,000 |
August 07 2015 | $5,043.97 | $5,055.56 | $5,006.15 | $5,043.54 | 2,008,360,000 |
August 06 2015 | $5,146.63 | $5,149.93 | $5,035.41 | $5,056.44 | 2,290,950,000 |
August 05 2015 | $5,132.77 | $5,175.26 | $5,131.86 | $5,139.94 | 2,041,490,000 |
August 04 2015 | $5,110.96 | $5,125.90 | $5,092.46 | $5,105.55 | 1,819,700,000 |
August 03 2015 | $5,134.34 | $5,143.08 | $5,082.32 | $5,115.38 | 1,790,080,000 |
