The Nasdaq Composite (IXIC) returned -4.9% in October 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2012 | $2,986.85 | $2,989.70 | $2,964.94 | $2,977.23 | 1,806,780,000 |
October 26 2012 | $2,986.05 | $2,999.14 | $2,961.16 | $2,987.95 | 1,839,700,000 |
October 25 2012 | $3,005.04 | $3,007.71 | $2,975.98 | $2,986.12 | 1,922,660,000 |
October 24 2012 | $3,011.82 | $3,012.95 | $2,978.73 | $2,981.70 | 1,967,000,000 |
October 23 2012 | $2,989.44 | $3,006.59 | $2,974.07 | $2,990.46 | 1,830,840,000 |
October 22 2012 | $3,005.92 | $3,020.61 | $2,995.78 | $3,016.96 | 1,654,130,000 |
October 19 2012 | $3,066.56 | $3,066.56 | $3,000.27 | $3,005.62 | 2,225,580,000 |
October 18 2012 | $3,097.77 | $3,102.56 | $3,065.24 | $3,072.87 | 2,043,290,000 |
October 17 2012 | $3,091.38 | $3,112.45 | $3,088.05 | $3,104.12 | 1,770,920,000 |
October 16 2012 | $3,073.21 | $3,102.97 | $3,070.25 | $3,101.17 | 1,736,930,000 |
October 15 2012 | $3,053.21 | $3,066.31 | $3,037.27 | $3,064.18 | 1,563,440,000 |
October 12 2012 | $3,049.08 | $3,061.77 | $3,039.58 | $3,044.11 | 1,524,840,000 |
October 11 2012 | $3,075.89 | $3,078.08 | $3,047.14 | $3,049.41 | 1,595,020,000 |
October 10 2012 | $3,066.25 | $3,071.57 | $3,046.78 | $3,051.78 | 1,788,970,000 |
October 09 2012 | $3,108.01 | $3,108.01 | $3,062.52 | $3,065.02 | 1,645,740,000 |
October 08 2012 | $3,121.33 | $3,125.49 | $3,107.57 | $3,112.35 | 1,186,260,000 |
October 05 2012 | $3,161.21 | $3,171.46 | $3,130.76 | $3,136.19 | 1,607,940,000 |
October 04 2012 | $3,142.38 | $3,153.48 | $3,132.56 | $3,149.46 | 1,585,190,000 |
October 03 2012 | $3,130.85 | $3,142.36 | $3,115.04 | $3,135.23 | 1,704,050,000 |
October 02 2012 | $3,127.73 | $3,131.64 | $3,101.64 | $3,120.04 | 1,609,570,000 |
October 01 2012 | $3,130.31 | $3,146.99 | $3,103.89 | $3,113.53 | 1,758,170,000 |
