The Nasdaq Composite (IXIC) returned 0.4% between October 1, 2012 and January 31, 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $3,140.67 | $3,154.18 | $3,136.82 | $3,142.13 | 2,190,840,000 |
January 30 2013 | $3,157.43 | $3,164.06 | $3,135.83 | $3,142.31 | 2,014,350,000 |
January 29 2013 | $3,149.62 | $3,156.94 | $3,133.11 | $3,153.66 | 2,050,670,000 |
January 28 2013 | $3,152.17 | $3,161.83 | $3,144.89 | $3,154.30 | 1,935,590,000 |
January 25 2013 | $3,140.65 | $3,156.20 | $3,135.86 | $3,149.71 | 1,920,250,000 |
January 24 2013 | $3,125.67 | $3,153.56 | $3,124.45 | $3,130.38 | 2,046,990,000 |
January 23 2013 | $3,155.82 | $3,161.06 | $3,149.74 | $3,153.67 | 1,698,190,000 |
January 22 2013 | $3,135.63 | $3,143.18 | $3,121.54 | $3,143.18 | 1,790,730,000 |
January 18 2013 | $3,127.91 | $3,134.73 | $3,119.20 | $3,134.71 | 1,860,070,000 |
January 17 2013 | $3,130.49 | $3,144.05 | $3,125.79 | $3,136.00 | 1,766,510,000 |
January 16 2013 | $3,110.72 | $3,124.65 | $3,106.79 | $3,117.54 | 1,692,380,000 |
January 15 2013 | $3,101.06 | $3,112.29 | $3,093.32 | $3,110.78 | 1,852,870,000 |
January 14 2013 | $3,113.65 | $3,123.48 | $3,104.08 | $3,117.50 | 1,876,050,000 |
January 11 2013 | $3,122.12 | $3,126.59 | $3,114.10 | $3,125.63 | 1,772,600,000 |
January 10 2013 | $3,125.64 | $3,127.72 | $3,098.47 | $3,121.76 | 1,754,240,000 |
January 09 2013 | $3,099.65 | $3,111.22 | $3,096.34 | $3,105.81 | 1,732,510,000 |
January 08 2013 | $3,098.46 | $3,103.39 | $3,076.60 | $3,091.81 | 1,744,380,000 |
January 07 2013 | $3,089.17 | $3,102.35 | $3,083.88 | $3,098.81 | 1,702,540,000 |
January 04 2013 | $3,100.88 | $3,108.44 | $3,090.81 | $3,101.66 | 1,745,140,000 |
January 03 2013 | $3,108.49 | $3,118.18 | $3,092.28 | $3,100.57 | 1,769,420,000 |
January 02 2013 | $3,091.33 | $3,112.65 | $3,083.49 | $3,112.26 | 2,111,300,000 |
December 31 2012 | $2,955.45 | $3,021.41 | $2,953.52 | $3,019.51 | 1,557,230,000 |
December 28 2012 | $2,965.12 | $2,985.47 | $2,959.37 | $2,960.31 | 1,143,530,000 |
December 27 2012 | $2,989.87 | $2,993.66 | $2,951.04 | $2,985.91 | 1,342,790,000 |
December 26 2012 | $3,013.13 | $3,018.65 | $2,983.35 | $2,990.16 | 1,059,190,000 |
