The Nasdaq Composite (IXIC) returned 66.2% between 1982 and 1985.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 1985 | $323.00 | $324.90 | $322.20 | $324.90 | 205,520,000 |
Week of December 23 1985 | $322.50 | $323.20 | $319.70 | $322.80 | 292,500,000 |
Week of December 16 1985 | $324.70 | $325.60 | $322.20 | $323.10 | 582,100,000 |
Week of December 09 1985 | $316.80 | $324.10 | $316.40 | $324.00 | 592,100,000 |
Week of December 02 1985 | $313.90 | $319.60 | $312.30 | $316.60 | 539,800,000 |
Week of November 25 1985 | $310.10 | $314.00 | $309.40 | $314.00 | 337,950,000 |
Week of November 18 1985 | $306.10 | $310.90 | $305.80 | $310.80 | 505,710,000 |
Week of November 11 1985 | $300.50 | $306.50 | $300.00 | $306.20 | 475,210,000 |
Week of November 04 1985 | $294.70 | $300.10 | $294.00 | $300.00 | 431,920,000 |
Week of October 28 1985 | $288.70 | $294.20 | $288.60 | $294.10 | 420,500,000 |
Week of October 21 1985 | $288.30 | $290.90 | $287.50 | $289.50 | 429,720,000 |
Week of October 14 1985 | $282.50 | $288.70 | $281.80 | $288.40 | 420,710,000 |
Week of October 07 1985 | $279.30 | $281.80 | $276.60 | $281.80 | 371,000,000 |
Week of September 30 1985 | $280.50 | $282.50 | $279.80 | $280.50 | 373,640,000 |
Week of September 23 1985 | $285.90 | $286.20 | $279.50 | $280.20 | 264,460,000 |
Week of September 16 1985 | $286.40 | $287.20 | $279.50 | $284.40 | 363,630,000 |
Week of September 09 1985 | $295.70 | $296.30 | $286.90 | $287.20 | 356,630,000 |
Week of September 02 1985 | $297.30 | $297.70 | $295.00 | $296.20 | 283,130,000 |
Week of August 26 1985 | $296.20 | $297.70 | $295.10 | $297.70 | 338,070,000 |
Week of August 19 1985 | $296.20 | $297.90 | $295.60 | $296.70 | 373,110,000 |
Week of August 12 1985 | $298.60 | $299.30 | $296.40 | $296.50 | 372,890,000 |
Week of August 05 1985 | $303.20 | $304.50 | $297.80 | $299.10 | 383,350,000 |
Week of July 29 1985 | $303.60 | $304.70 | $300.10 | $304.50 | 405,420,000 |
Week of July 22 1985 | $306.90 | $307.90 | $302.90 | $304.60 | 431,780,000 |
Week of July 15 1985 | $302.00 | $307.90 | $301.80 | $307.80 | 447,660,000 |
