Swivel Business

Have you tried Swivel Business?

NASDAQ DATA 2002 to 2006

273030802_ce55a8f852_sBy Halsey Minor on Dec 14, 2006
Viewed 946 times
Download to spreadsheet
Date Open High Low Close Volume Adj. Close*
Clear Clear Clear Clear Clear Clear Clear
Dec 13, 2006 2,444.12 2,444.12 2,423.87 2,432.41 1,782,429,952 2,432.41
Dec 12, 2006 2,443.03 2,444.72 2,419.32 2,431.6 1,927,539,968 2,431.6
Dec 11, 2006 2,437.36 2,453.22 2,429.97 2,442.86 1,813,340,032 2,442.86
Dec 8, 2006 2,423.67 2,447.03 2,416.77 2,437.36 1,840,600,064 2,437.36
Dec 7, 2006 2,449.64 2,454.91 2,427.69 2,427.69 2,051,030,016 2,427.69
Dec 6, 2006 2,447.54 2,451.86 2,436.47 2,445.86 1,888,999,936 2,445.86
Dec 5, 2006 2,455.7 2,459.51 2,445.14 2,452.38 1,990,599,936 2,452.38
Dec 4, 2006 2,420.92 2,455.67 2,420.6 2,448.39 1,954,530,048 2,448.39
Dec 1, 2006 2,430.75 2,434.39 2,392.95 2,413.21 2,040,519,936 2,413.21
Nov 30, 2006 2,430.75 2,441.35 2,419.23 2,431.77 2,134,200,064 2,431.77
Nov 29, 2006 2,422.91 2,436.61 2,414.8 2,432.23 1,903,430,016 2,432.23
Nov 28, 2006 2,397.32 2,414.08 2,390.1 2,412.61 1,958,630,016 2,412.61
Nov 27, 2006 2,454.17 2,454.64 2,405.89 2,405.92 1,950,300,032 2,405.92
Nov 24, 2006 2,449.73 2,468.42 2,449.32 2,460.26 681,510,016 2,460.26
Nov 22, 2006 2,463.21 2,467.2 2,450.64 2,465.98 1,573,120,000 2,465.98
Nov 21, 2006 2,454.65 2,456.6 2,445.04 2,454.84 1,660,269,952 2,454.84
Nov 20, 2006 2,441.16 2,457.14 2,437.84 2,452.72 1,697,479,936 2,452.72
Nov 17, 2006 2,439.63 2,445.86 2,431.79 2,445.86 1,732,400,000 2,445.86
Nov 16, 2006 2,447.09 2,453.35 2,438.04 2,449.06 2,038,829,952 2,449.06
Nov 15, 2006 2,430.14 2,452.56 2,429.68 2,442.75 2,103,869,952 2,442.75
Nov 14, 2006 2,408.05 2,430.83 2,394.62 2,430.66 1,926,370,048 2,430.66
Nov 13, 2006 2,389.52 2,408.91 2,387.88 2,406.38 1,720,809,984 2,406.38
Nov 10, 2006 2,378.26 2,389.72 2,373.62 2,389.72 1,680,460,032 2,389.72
Nov 9, 2006 2,399.28 2,401.33 2,370.6 2,376.01 2,380,239,872 2,376.01
Nov 8, 2006 2,363.92 2,393.47 2,358.44 2,384.94 2,076,019,968 2,384.94
Nov 7, 2006 2,366.01 2,391.34 2,363.64 2,375.88 2,088,770,048 2,375.88
Nov 6, 2006 2,341.66 2,371.81 2,341.66 2,365.95 1,892,249,984 2,365.95
Nov 3, 2006 2,339.04 2,343.98 2,316.82 2,330.79 1,830,050,048 2,330.79
Nov 2, 2006 2,324.48 2,339.13 2,320.84 2,334.02 1,887,309,952 2,334.02
Nov 1, 2006 2,373.49 2,375.53 2,330.57 2,334.35 2,027,020,032 2,334.35
Oct 31, 2006 2,368.75 2,374.64 2,355.95 2,366.71 1,922,150,016 2,366.71
Oct 30, 2006 2,347.21 2,371.06 2,341.03 2,363.77 1,724,179,968 2,363.77
Oct 27, 2006 2,375.17 2,377.34 2,347.07 2,350.62 2,268,950,016 2,350.62
Oct 26, 2006 2,361.09 2,379.29 2,347.88 2,379.1 2,339,539,968 2,379.1
Oct 25, 2006 2,346.77 2,359.76 2,338.65 2,356.59 2,100,780,032 2,356.59
Oct 24, 2006 2,352.49 2,356.03 2,335.91 2,344.84 1,856,880,000 2,344.84
Oct 23, 2006 2,338.15 2,364.2 2,330.61 2,355.56 1,823,480,064 2,355.56
Oct 20, 2006 2,340.94 2,349.36 2,329.13 2,342.3 1,922,070,016 2,342.3
Oct 19, 2006 2,332.54 2,345.24 2,324.43 2,340.94 2,000,690,048 2,340.94
Oct 18, 2006 2,355.42 2,362.09 2,330.49 2,337.15 2,130,749,952 2,337.15
Oct 17, 2006 2,354.07 2,354.07 2,329.8 2,344.95 2,125,949,952 2,344.95
Oct 16, 2006 2,359.19 2,368.11 2,358.01 2,363.84 1,823,619,968 2,363.84
Oct 13, 2006 2,344.7 2,360.23 2,341.4 2,357.29 1,940,530,048 2,357.29
Oct 12, 2006 2,318.28 2,346.29 2,318.28 2,346.18 2,003,960,064 2,346.18
Oct 11, 2006 2,304.67 2,322.07 2,292.29 2,308.27 1,995,600,000 2,308.27
Oct 10, 2006 2,314.12 2,319.06 2,302.24 2,315.43 1,760,359,936 2,315.43
Oct 9, 2006 2,297.82 2,317.42 2,295.25 2,311.77 1,485,280,000 2,311.77
Oct 6, 2006 2,296.15 2,306.28 2,289.99 2,299.99 1,672,470,016 2,299.99
Oct 5, 2006 2,289.53 2,306.35 2,287.61 2,306.34 1,911,090,048 2,306.34
Oct 4, 2006 2,239.88 2,290.98 2,239.26 2,290.95 2,190,279,936 2,290.95
Oct 3, 2006 2,233.01 2,251.86 2,224.21 2,243.65 1,946,800,000 2,243.65
Oct 2, 2006 2,257.0 2,262.67 2,235.68 2,237.6 1,769,170,048 2,237.6
Sep 29, 2006 2,273.3 2,273.3 2,257.98 2,258.43 1,812,120,064 2,258.43
Sep 28, 2006 2,266.93 2,273.12 2,252.91 2,270.02 1,805,260,032 2,270.02
Sep 27, 2006 2,256.17 2,271.0 2,254.37 2,263.39 2,039,100,032 2,263.39
Sep 26, 2006 2,247.72 2,261.78 2,243.67 2,261.34 2,011,139,968 2,261.34
Sep 25, 2006 2,227.37 2,253.45 2,212.02 2,249.07 1,833,859,968 2,249.07
Sep 22, 2006 2,233.55 2,233.55 2,210.13 2,218.93 1,646,540,032 2,218.93
Sep 21, 2006 2,257.54 2,261.47 2,232.89 2,237.75 1,993,110,016 2,237.75
Sep 20, 2006 2,242.11 2,257.28 2,242.11 2,252.89 2,164,940,032 2,252.89
Sep 19, 2006 2,239.86 2,239.86 2,202.93 2,222.37 2,079,920,000 2,222.37
Sep 18, 2006 2,232.99 2,247.47 2,228.52 2,235.75 1,914,200,064 2,235.75
Sep 15, 2006 2,243.28 2,247.16 2,227.72 2,235.59 2,455,869,952 2,235.59
Sep 14, 2006 2,221.73 2,230.97 2,218.86 2,228.73 1,826,599,936 2,228.73
Sep 13, 2006 2,214.8 2,229.18 2,211.14 2,227.67 1,860,530,048 2,227.67
Sep 12, 2006 2,174.61 2,217.28 2,174.61 2,215.82 2,007,990,016 2,215.82
Sep 11, 2006 2,152.12 2,180.39 2,147.44 2,173.25 1,694,279,936 2,173.25
Sep 8, 2006 2,160.02 2,168.44 2,154.55 2,165.79 1,457,219,968 2,165.79
Sep 7, 2006 2,160.05 2,174.8 2,149.36 2,155.29 1,847,190,016 2,155.29
Sep 6, 2006 2,189.7 2,190.26 2,167.63 2,167.84 1,797,080,064 2,167.84
Sep 5, 2006 2,192.94 2,207.55 2,184.42 2,205.7 1,732,460,032 2,205.7
Sep 1, 2006 2,194.56 2,198.58 2,182.93 2,193.16 1,325,539,968 2,193.16
Aug 31, 2006 2,189.17 2,193.34 2,181.77 2,183.75 1,700,210,048 2,183.75
Aug 30, 2006 2,175.07 2,188.55 2,167.48 2,185.73 1,620,029,952 2,185.73
Aug 29, 2006 2,161.96 2,173.88 2,145.22 2,172.3 1,580,989,952 2,172.3
Aug 28, 2006 2,140.52 2,164.22 2,139.57 2,160.7 1,333,859,968 2,160.7
Aug 25, 2006 2,132.17 2,152.92 2,129.25 2,140.29 1,282,509,952 2,140.29
Aug 24, 2006 2,142.34