The Nasdaq Composite (IXIC) returned 15.6% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $2,660.58 | $2,662.39 | $2,649.04 | $2,652.87 | 1,026,600,000 |
December 30 2010 | $2,665.68 | $2,671.11 | $2,661.83 | $2,662.98 | 1,074,350,000 |
December 29 2010 | $2,667.18 | $2,671.23 | $2,664.51 | $2,666.93 | 1,122,150,000 |
December 28 2010 | $2,671.85 | $2,673.02 | $2,658.21 | $2,662.88 | 1,130,200,000 |
December 27 2010 | $2,657.09 | $2,670.57 | $2,645.38 | $2,667.27 | 1,097,100,000 |
December 23 2010 | $2,667.42 | $2,671.63 | $2,661.17 | $2,665.60 | 1,270,290,000 |
December 22 2010 | $2,669.00 | $2,675.26 | $2,666.63 | $2,671.48 | 1,614,040,000 |
December 21 2010 | $2,658.94 | $2,669.01 | $2,655.95 | $2,667.61 | 1,647,550,000 |
December 20 2010 | $2,651.98 | $2,658.80 | $2,634.56 | $2,649.56 | 1,707,950,000 |
December 17 2010 | $2,643.35 | $2,651.35 | $2,637.08 | $2,642.97 | 2,421,830,000 |
December 16 2010 | $2,620.56 | $2,639.68 | $2,613.72 | $2,637.31 | 1,735,290,000 |
December 15 2010 | $2,625.81 | $2,643.11 | $2,613.15 | $2,617.22 | 1,863,980,000 |
December 14 2010 | $2,631.34 | $2,636.85 | $2,621.05 | $2,627.72 | 1,853,270,000 |
December 13 2010 | $2,645.35 | $2,645.79 | $2,624.56 | $2,624.91 | 1,835,330,000 |
December 10 2010 | $2,623.28 | $2,639.41 | $2,615.42 | $2,637.54 | 1,736,730,000 |
December 09 2010 | $2,623.15 | $2,624.84 | $2,606.24 | $2,616.67 | 1,924,980,000 |
December 08 2010 | $2,604.57 | $2,612.37 | $2,592.89 | $2,609.16 | 1,763,460,000 |
December 07 2010 | $2,623.15 | $2,623.60 | $2,597.45 | $2,598.49 | 1,906,290,000 |
December 06 2010 | $2,591.28 | $2,599.19 | $2,584.09 | $2,594.92 | 1,617,030,000 |
December 03 2010 | $2,569.02 | $2,593.68 | $2,567.88 | $2,591.46 | 1,810,400,000 |
December 02 2010 | $2,553.68 | $2,580.59 | $2,551.82 | $2,579.35 | 2,038,130,000 |
December 01 2010 | $2,535.19 | $2,558.29 | $2,535.19 | $2,549.43 | 2,109,940,000 |
November 30 2010 | $2,497.12 | $2,510.71 | $2,488.61 | $2,498.23 | 2,317,480,000 |
November 29 2010 | $2,522.24 | $2,531.03 | $2,496.83 | $2,525.22 | 1,683,260,000 |
November 26 2010 | $2,525.91 | $2,541.49 | $2,522.40 | $2,534.56 | 623,980,000 |
