The Nasdaq Composite (IXIC) returned 0.5% in November 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2011 | $2,501.18 | $2,503.38 | $2,460.08 | $2,460.08 | 1,707,770,000 |
November 22 2011 | $2,517.64 | $2,534.40 | $2,499.19 | $2,521.28 | 1,792,060,000 |
November 21 2011 | $2,535.34 | $2,539.87 | $2,500.89 | $2,523.14 | 2,048,520,000 |
November 18 2011 | $2,595.02 | $2,595.84 | $2,567.15 | $2,572.50 | 1,755,360,000 |
November 17 2011 | $2,637.37 | $2,637.48 | $2,576.22 | $2,587.99 | 2,197,320,000 |
November 16 2011 | $2,661.09 | $2,688.86 | $2,637.91 | $2,639.61 | 1,950,030,000 |
November 15 2011 | $2,647.91 | $2,695.87 | $2,644.00 | $2,686.20 | 1,706,960,000 |
November 14 2011 | $2,671.11 | $2,682.13 | $2,647.48 | $2,657.22 | 1,401,710,000 |
November 11 2011 | $2,653.53 | $2,684.67 | $2,649.85 | $2,678.75 | 1,602,640,000 |
November 10 2011 | $2,652.01 | $2,652.40 | $2,601.79 | $2,625.15 | 1,892,390,000 |
November 09 2011 | $2,662.56 | $2,672.34 | $2,617.93 | $2,621.65 | 2,144,160,000 |
November 08 2011 | $2,712.08 | $2,730.39 | $2,680.93 | $2,727.49 | 1,850,270,000 |
November 07 2011 | $2,683.38 | $2,697.02 | $2,649.06 | $2,695.25 | 1,712,700,000 |
November 04 2011 | $2,678.16 | $2,693.67 | $2,655.12 | $2,686.15 | 1,930,750,000 |
November 03 2011 | $2,666.21 | $2,699.84 | $2,628.22 | $2,697.97 | 2,106,240,000 |
November 02 2011 | $2,637.56 | $2,648.46 | $2,613.74 | $2,639.98 | 1,921,790,000 |
November 01 2011 | $2,607.31 | $2,638.60 | $2,597.16 | $2,606.96 | 2,294,220,000 |
