The Nasdaq Composite (IXIC) returned -6.1% in November 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $2,693.61 | $2,696.24 | $2,642.25 | $2,660.96 | 2,571,340,000 |
November 29 2007 | $2,653.36 | $2,675.21 | $2,648.49 | $2,668.13 | 2,157,170,000 |
November 28 2007 | $2,607.33 | $2,667.93 | $2,606.86 | $2,662.91 | 2,518,580,000 |
November 27 2007 | $2,557.98 | $2,585.93 | $2,546.37 | $2,580.80 | 2,166,930,000 |
November 26 2007 | $2,599.82 | $2,613.69 | $2,539.81 | $2,540.99 | 2,019,400,000 |
November 23 2007 | $2,578.99 | $2,601.55 | $2,567.58 | $2,596.60 | 804,330,000 |
November 21 2007 | $2,570.53 | $2,597.17 | $2,542.70 | $2,562.15 | 2,034,730,000 |
November 20 2007 | $2,603.53 | $2,633.82 | $2,554.32 | $2,596.81 | 2,607,370,000 |
November 19 2007 | $2,622.44 | $2,628.15 | $2,583.26 | $2,593.38 | 2,188,010,000 |
November 16 2007 | $2,631.81 | $2,640.03 | $2,596.59 | $2,637.24 | 2,515,680,000 |
November 15 2007 | $2,636.27 | $2,652.65 | $2,601.39 | $2,618.51 | 2,289,480,000 |
November 14 2007 | $2,698.03 | $2,698.35 | $2,636.32 | $2,644.32 | 2,420,260,000 |
November 13 2007 | $2,613.37 | $2,673.65 | $2,613.37 | $2,673.65 | 2,662,780,000 |
November 12 2007 | $2,619.41 | $2,643.00 | $2,583.00 | $2,584.13 | 2,820,740,000 |
November 09 2007 | $2,648.96 | $2,668.79 | $2,624.43 | $2,627.94 | 2,955,790,000 |
November 08 2007 | $2,748.40 | $2,753.05 | $2,648.03 | $2,696.00 | 3,461,810,000 |
November 07 2007 | $2,798.45 | $2,810.19 | $2,748.31 | $2,748.76 | 2,491,180,000 |
November 06 2007 | $2,809.81 | $2,825.47 | $2,780.22 | $2,825.18 | 2,482,160,000 |
November 05 2007 | $2,782.80 | $2,807.51 | $2,771.91 | $2,795.18 | 2,092,590,000 |
November 02 2007 | $2,812.79 | $2,817.03 | $2,773.82 | $2,810.38 | 2,426,050,000 |
November 01 2007 | $2,835.00 | $2,835.63 | $2,793.17 | $2,794.83 | 2,528,410,000 |
