The Nasdaq Composite (IXIC) returned 3.2% in November 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2013 | $4,057.16 | $4,069.70 | $4,055.45 | $4,059.89 | 853,500,000 |
November 27 2013 | $4,026.92 | $4,045.81 | $4,023.65 | $4,044.75 | 1,477,020,000 |
November 26 2013 | $3,996.70 | $4,026.99 | $3,989.49 | $4,017.75 | 1,907,680,000 |
November 25 2013 | $4,004.37 | $4,007.09 | $3,987.16 | $3,994.57 | 1,795,760,000 |
November 22 2013 | $3,977.31 | $3,991.66 | $3,973.00 | $3,991.65 | 1,730,280,000 |
November 21 2013 | $3,938.11 | $3,970.91 | $3,936.82 | $3,969.16 | 1,684,250,000 |
November 20 2013 | $3,940.98 | $3,952.08 | $3,911.61 | $3,921.27 | 1,721,160,000 |
November 19 2013 | $3,945.98 | $3,960.44 | $3,923.47 | $3,931.55 | 1,747,840,000 |
November 18 2013 | $3,990.06 | $3,994.97 | $3,942.85 | $3,949.07 | 1,829,870,000 |
November 15 2013 | $3,978.27 | $3,985.97 | $3,969.22 | $3,985.97 | 1,899,150,000 |
November 14 2013 | $3,956.47 | $3,975.89 | $3,949.01 | $3,972.74 | 1,965,350,000 |
November 13 2013 | $3,899.38 | $3,965.58 | $3,899.31 | $3,965.58 | 1,827,220,000 |
November 12 2013 | $3,907.82 | $3,922.27 | $3,902.67 | $3,919.92 | 1,776,860,000 |
November 11 2013 | $3,913.64 | $3,925.34 | $3,904.72 | $3,919.79 | 1,595,340,000 |
November 08 2013 | $3,871.24 | $3,919.23 | $3,869.12 | $3,919.23 | 1,981,740,000 |
November 07 2013 | $3,935.81 | $3,938.33 | $3,855.07 | $3,857.33 | 2,303,320,000 |
November 06 2013 | $3,952.18 | $3,955.97 | $3,920.91 | $3,931.95 | 2,020,160,000 |
November 05 2013 | $3,925.06 | $3,947.27 | $3,909.63 | $3,939.86 | 1,934,630,000 |
November 04 2013 | $3,932.60 | $3,937.50 | $3,919.46 | $3,936.59 | 1,817,880,000 |
November 01 2013 | $3,932.45 | $3,938.48 | $3,904.20 | $3,922.04 | 1,949,460,000 |
