The Nasdaq Composite (IXIC) returned -2.7% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $2,610.23 | $2,616.46 | $2,604.60 | $2,605.15 | 1,056,790,000 |
December 29 2011 | $2,596.33 | $2,614.87 | $2,593.04 | $2,613.74 | 1,011,380,000 |
December 28 2011 | $2,626.19 | $2,626.34 | $2,586.85 | $2,589.98 | 1,069,930,000 |
December 27 2011 | $2,613.51 | $2,633.34 | $2,610.77 | $2,625.20 | 945,590,000 |
December 23 2011 | $2,607.43 | $2,618.84 | $2,599.89 | $2,618.64 | 960,940,000 |
December 22 2011 | $2,584.33 | $2,601.99 | $2,581.92 | $2,599.45 | 1,515,610,000 |
December 21 2011 | $2,589.77 | $2,590.61 | $2,544.66 | $2,577.97 | 1,853,710,000 |
December 20 2011 | $2,567.25 | $2,604.52 | $2,566.87 | $2,603.73 | 1,835,720,000 |
December 19 2011 | $2,564.07 | $2,570.65 | $2,518.01 | $2,523.14 | 1,560,110,000 |
December 16 2011 | $2,554.62 | $2,585.42 | $2,548.00 | $2,555.33 | 2,664,690,000 |
December 15 2011 | $2,565.93 | $2,565.94 | $2,536.58 | $2,541.01 | 1,748,400,000 |
December 14 2011 | $2,566.21 | $2,568.44 | $2,525.88 | $2,539.31 | 1,793,960,000 |
December 13 2011 | $2,629.67 | $2,639.74 | $2,568.44 | $2,579.27 | 1,752,320,000 |
December 12 2011 | $2,617.32 | $2,617.32 | $2,591.42 | $2,612.26 | 1,572,600,000 |
December 09 2011 | $2,603.18 | $2,653.46 | $2,603.18 | $2,646.85 | 1,664,710,000 |
December 08 2011 | $2,633.30 | $2,645.92 | $2,592.55 | $2,596.38 | 1,845,640,000 |
December 07 2011 | $2,638.61 | $2,660.24 | $2,612.80 | $2,649.21 | 1,658,010,000 |
December 06 2011 | $2,655.02 | $2,663.63 | $2,639.18 | $2,649.56 | 1,491,130,000 |
December 05 2011 | $2,666.47 | $2,674.53 | $2,641.59 | $2,655.76 | 1,686,660,000 |
December 02 2011 | $2,650.80 | $2,659.23 | $2,625.07 | $2,626.93 | 1,662,730,000 |
December 01 2011 | $2,615.67 | $2,636.08 | $2,611.48 | $2,626.20 | 1,826,860,000 |
November 30 2011 | $2,586.39 | $2,620.34 | $2,582.49 | $2,620.34 | 2,440,960,000 |
November 29 2011 | $2,529.11 | $2,542.46 | $2,508.27 | $2,515.51 | 1,623,550,000 |
November 28 2011 | $2,509.63 | $2,531.32 | $2,507.72 | $2,527.34 | 1,626,060,000 |
November 25 2011 | $2,453.03 | $2,477.03 | $2,441.48 | $2,441.51 | 691,750,000 |
