The Nasdaq Composite (IXIC) returned 3.4% between December 1, 2014 and April 30, 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2015 | $4,996.99 | $5,015.96 | $4,921.55 | $4,941.42 | 2,269,290,000 |
April 29 2015 | $5,028.45 | $5,053.84 | $4,999.83 | $5,023.64 | 1,871,300,000 |
April 28 2015 | $5,063.26 | $5,075.30 | $5,006.28 | $5,055.42 | 2,032,500,000 |
April 27 2015 | $5,104.36 | $5,119.83 | $5,053.54 | $5,060.25 | 2,172,470,000 |
April 24 2015 | $5,096.34 | $5,100.37 | $5,081.21 | $5,092.08 | 1,895,150,000 |
April 23 2015 | $5,020.22 | $5,073.09 | $5,019.29 | $5,056.06 | 1,858,620,000 |
April 22 2015 | $5,026.57 | $5,040.65 | $4,992.62 | $5,035.17 | 1,696,380,000 |
April 21 2015 | $5,023.96 | $5,028.22 | $5,009.51 | $5,014.10 | 1,721,260,000 |
April 20 2015 | $4,958.07 | $5,000.20 | $4,952.68 | $4,994.60 | 1,646,340,000 |
April 17 2015 | $4,966.11 | $4,974.09 | $4,912.33 | $4,931.81 | 1,985,190,000 |
April 16 2015 | $4,999.36 | $5,016.00 | $4,996.00 | $5,007.79 | 1,662,850,000 |
April 15 2015 | $4,992.62 | $5,021.19 | $4,989.24 | $5,011.02 | 1,795,530,000 |
April 14 2015 | $4,988.82 | $4,996.82 | $4,952.01 | $4,977.29 | 1,571,360,000 |
April 13 2015 | $5,001.55 | $5,024.25 | $4,985.96 | $4,988.25 | 1,544,190,000 |
April 10 2015 | $4,977.03 | $4,996.08 | $4,970.02 | $4,995.98 | 1,494,240,000 |
April 09 2015 | $4,950.84 | $4,975.93 | $4,928.11 | $4,974.56 | 1,729,750,000 |
April 08 2015 | $4,914.15 | $4,956.72 | $4,914.15 | $4,950.82 | 1,714,210,000 |
April 07 2015 | $4,917.50 | $4,948.88 | $4,909.77 | $4,910.23 | 1,572,940,000 |
April 06 2015 | $4,855.94 | $4,929.62 | $4,852.91 | $4,917.32 | 1,737,560,000 |
April 02 2015 | $4,885.41 | $4,901.33 | $4,872.96 | $4,886.94 | 1,563,670,000 |
April 01 2015 | $4,894.36 | $4,899.38 | $4,844.39 | $4,880.23 | 1,874,960,000 |
March 31 2015 | $4,925.91 | $4,940.87 | $4,899.31 | $4,900.88 | 1,837,660,000 |
March 30 2015 | $4,921.78 | $4,948.46 | $4,921.12 | $4,947.44 | 1,778,520,000 |
March 27 2015 | $4,863.74 | $4,899.26 | $4,859.66 | $4,891.22 | 1,678,650,000 |
March 26 2015 | $4,835.71 | $4,889.21 | $4,825.93 | $4,863.36 | 2,004,960,000 |
