The Nasdaq Composite (IXIC) returned 2.7% in April 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $2,869.74 | $2,876.83 | $2,863.04 | $2,873.54 | 2,455,650,000 |
April 28 2011 | $2,862.82 | $2,874.59 | $2,859.62 | $2,872.53 | 1,983,630,000 |
April 27 2011 | $2,853.88 | $2,870.80 | $2,842.61 | $2,869.88 | 2,071,380,000 |
April 26 2011 | $2,832.48 | $2,856.61 | $2,829.00 | $2,847.54 | 2,057,740,000 |
April 25 2011 | $2,820.28 | $2,826.26 | $2,813.20 | $2,825.88 | 1,480,600,000 |
April 21 2011 | $2,820.77 | $2,820.77 | $2,808.55 | $2,820.16 | 2,094,470,000 |
April 20 2011 | $2,788.84 | $2,802.99 | $2,785.98 | $2,802.51 | 2,094,470,000 |
April 19 2011 | $2,741.35 | $2,746.18 | $2,727.12 | $2,744.97 | 1,675,970,000 |
April 18 2011 | $2,731.22 | $2,737.46 | $2,706.50 | $2,735.38 | 1,786,230,000 |
April 15 2011 | $2,752.87 | $2,769.29 | $2,743.75 | $2,764.65 | 1,785,050,000 |
April 14 2011 | $2,743.12 | $2,762.18 | $2,733.68 | $2,760.22 | 1,717,650,000 |
April 13 2011 | $2,762.69 | $2,772.05 | $2,744.85 | $2,761.52 | 1,744,940,000 |
April 12 2011 | $2,755.89 | $2,760.62 | $2,737.07 | $2,744.79 | 1,818,610,000 |
April 11 2011 | $2,789.49 | $2,792.95 | $2,760.84 | $2,771.51 | 2,053,190,000 |
April 08 2011 | $2,806.29 | $2,808.56 | $2,771.42 | $2,780.42 | 1,650,810,000 |
April 07 2011 | $2,799.59 | $2,813.22 | $2,781.13 | $2,796.14 | 1,806,900,000 |
April 06 2011 | $2,808.11 | $2,815.55 | $2,786.80 | $2,799.82 | 1,996,750,000 |
April 05 2011 | $2,787.78 | $2,806.20 | $2,785.27 | $2,791.19 | 1,954,520,000 |
April 04 2011 | $2,796.26 | $2,799.73 | $2,778.87 | $2,789.19 | 1,705,920,000 |
April 01 2011 | $2,796.67 | $2,802.63 | $2,779.71 | $2,789.60 | 2,090,120,000 |