The Nasdaq Composite (IXIC) returned 3.4% in November 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2014 | $4,797.10 | $4,810.86 | $4,786.72 | $4,791.63 | 998,600,000 |
November 26 2014 | $4,760.23 | $4,788.00 | $4,757.48 | $4,787.32 | 1,362,930,000 |
November 25 2014 | $4,762.39 | $4,774.52 | $4,749.92 | $4,758.25 | 1,720,140,000 |
November 24 2014 | $4,725.17 | $4,755.02 | $4,723.62 | $4,754.89 | 1,568,130,000 |
November 21 2014 | $4,751.01 | $4,751.60 | $4,700.73 | $4,712.97 | 1,854,340,000 |
November 20 2014 | $4,655.20 | $4,702.97 | $4,653.33 | $4,701.87 | 1,667,330,000 |
November 19 2014 | $4,694.78 | $4,696.20 | $4,655.72 | $4,675.71 | 1,641,560,000 |
November 18 2014 | $4,674.84 | $4,709.83 | $4,674.30 | $4,702.44 | 1,655,760,000 |
November 17 2014 | $4,678.44 | $4,689.53 | $4,655.20 | $4,671.00 | 1,695,070,000 |
November 14 2014 | $4,679.85 | $4,688.74 | $4,664.31 | $4,688.54 | 1,739,950,000 |
November 13 2014 | $4,681.56 | $4,703.10 | $4,664.27 | $4,680.14 | 1,857,580,000 |
November 12 2014 | $4,644.63 | $4,678.58 | $4,643.78 | $4,675.14 | 1,773,060,000 |
November 11 2014 | $4,649.19 | $4,661.23 | $4,640.24 | $4,660.56 | 1,663,690,000 |
November 10 2014 | $4,635.10 | $4,653.38 | $4,626.49 | $4,651.62 | 1,830,010,000 |
November 07 2014 | $4,636.89 | $4,638.80 | $4,606.81 | $4,632.53 | 1,978,830,000 |
November 06 2014 | $4,616.78 | $4,639.17 | $4,604.76 | $4,638.47 | 1,986,820,000 |
November 05 2014 | $4,649.47 | $4,650.39 | $4,607.73 | $4,620.72 | 2,001,870,000 |
November 04 2014 | $4,623.77 | $4,635.95 | $4,594.92 | $4,623.64 | 1,939,320,000 |
November 03 2014 | $4,633.71 | $4,654.19 | $4,627.42 | $4,638.91 | 2,033,000,000 |
