The Nasdaq Composite (IXIC) returned -1.6% in May 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $2,824.25 | $2,835.34 | $2,808.60 | $2,835.30 | 2,450,090,000 |
May 27 2011 | $2,789.02 | $2,801.15 | $2,788.29 | $2,796.86 | 1,641,320,000 |
May 26 2011 | $2,756.31 | $2,787.33 | $2,756.06 | $2,782.92 | 1,904,400,000 |
May 25 2011 | $2,739.99 | $2,771.38 | $2,739.85 | $2,761.38 | 1,894,510,000 |
May 24 2011 | $2,766.70 | $2,767.50 | $2,744.01 | $2,746.16 | 1,875,370,000 |
May 23 2011 | $2,761.96 | $2,770.51 | $2,750.64 | $2,758.90 | 1,795,680,000 |
May 20 2011 | $2,815.96 | $2,821.44 | $2,796.27 | $2,803.32 | 1,780,140,000 |
May 19 2011 | $2,824.05 | $2,828.41 | $2,805.12 | $2,823.31 | 1,753,390,000 |
May 18 2011 | $2,782.65 | $2,817.15 | $2,780.83 | $2,815.00 | 1,875,150,000 |
May 17 2011 | $2,769.17 | $2,783.61 | $2,759.29 | $2,783.21 | 2,220,440,000 |
May 16 2011 | $2,815.90 | $2,828.14 | $2,779.54 | $2,782.31 | 2,066,020,000 |
May 13 2011 | $2,859.70 | $2,861.51 | $2,827.51 | $2,828.47 | 1,917,050,000 |
May 12 2011 | $2,833.67 | $2,865.86 | $2,819.37 | $2,863.04 | 2,209,650,000 |
May 11 2011 | $2,867.16 | $2,874.61 | $2,829.68 | $2,845.06 | 2,258,770,000 |
May 10 2011 | $2,851.91 | $2,873.64 | $2,850.01 | $2,871.89 | 2,018,000,000 |
May 09 2011 | $2,828.24 | $2,850.39 | $2,823.67 | $2,843.25 | 1,649,110,000 |
May 06 2011 | $2,840.71 | $2,859.25 | $2,818.65 | $2,827.56 | 2,043,740,000 |
May 05 2011 | $2,812.84 | $2,845.85 | $2,804.82 | $2,814.72 | 2,227,690,000 |
May 04 2011 | $2,842.92 | $2,848.16 | $2,808.79 | $2,828.23 | 2,209,580,000 |
May 03 2011 | $2,859.30 | $2,861.95 | $2,825.50 | $2,841.62 | 2,214,380,000 |
May 02 2011 | $2,881.28 | $2,887.75 | $2,859.84 | $2,864.08 | 2,062,630,000 |