The closing price for Nasdaq (NDAQ) in 2005 was $9.28, on December 30, 2005. It was up 235% for the year. The latest price is $90.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.34 | $9.39 | $9.21 | $9.28 | 2,297,055 |
December 29 2005 | $9.29 | $9.58 | $9.29 | $9.43 | 1,676,654 |
December 28 2005 | $9.87 | $9.87 | $9.27 | $9.41 | 3,534,073 |
December 27 2005 | $9.96 | $10.18 | $9.77 | $9.83 | 2,279,781 |
December 23 2005 | $9.77 | $9.98 | $9.77 | $9.95 | 2,629,530 |
December 22 2005 | $9.97 | $10.01 | $9.73 | $9.78 | 1,700,150 |
December 21 2005 | $9.88 | $10.21 | $9.76 | $9.83 | 4,293,172 |
December 20 2005 | $9.78 | $9.79 | $9.63 | $9.75 | 2,314,859 |
December 19 2005 | $9.83 | $9.84 | $9.58 | $9.78 | 3,182,298 |
December 16 2005 | $9.64 | $9.91 | $9.54 | $9.71 | 4,354,898 |
December 15 2005 | $9.54 | $9.72 | $9.30 | $9.57 | 3,083,169 |
December 14 2005 | $9.55 | $9.70 | $9.19 | $9.54 | 9,644,128 |
December 13 2005 | $10.05 | $10.25 | $9.71 | $9.78 | 7,054,579 |
December 12 2005 | $10.37 | $10.39 | $9.98 | $10.24 | 3,234,720 |
December 09 2005 | $10.60 | $10.75 | $10.21 | $10.26 | 4,350,191 |
December 08 2005 | $10.29 | $10.67 | $10.22 | $10.43 | 5,389,596 |
December 07 2005 | $10.55 | $10.55 | $9.95 | $10.22 | 7,596,482 |
December 06 2005 | $11.29 | $11.39 | $10.55 | $10.62 | 5,450,697 |
December 05 2005 | $11.34 | $11.55 | $10.89 | $11.09 | 4,860,323 |
December 02 2005 | $10.66 | $11.19 | $10.63 | $11.15 | 5,333,181 |
December 01 2005 | $10.55 | $10.72 | $10.43 | $10.59 | 4,867,319 |
November 30 2005 | $10.49 | $10.66 | $10.04 | $10.32 | 9,043,275 |
November 29 2005 | $11.26 | $11.39 | $10.38 | $10.60 | 12,285,430 |
November 28 2005 | $11.81 | $11.93 | $11.19 | $11.24 | 9,023,727 |
November 25 2005 | $11.22 | $11.79 | $11.14 | $11.79 | 4,132,663 |
Daily pricing data for Nasdaq dates back to 7/1/2002, and may be incomplete.
