FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.960 4.000 3.800 3.860 40,105 -0.14(-3.50%)
Oct 28, 2005 3.980 4.060 3.960 4.000 37,350 -0.01(-0.25%)
Oct 27, 2005 4.200 4.200 3.990 4.010 56,848 -0.15(-3.61%)
Oct 26, 2005 4.200 4.200 4.150 4.160 30,432 -0.05(-1.19%)
Oct 25, 2005 4.050 4.220 4.000 4.210 97,949 +0.21(+5.25%)
Oct 24, 2005 4.040 4.080 3.950 4.000 30,550 -0.03(-0.74%)
Oct 21, 2005 3.770 4.080 3.750 4.030 174,329 +0.28(+7.47%)
Oct 20, 2005 3.987 4.040 3.750 3.750 80,212 -0.24(-6.02%)
Oct 19, 2005 3.860 4.170 3.752 3.990 239,136 -0.06(-1.48%)
Oct 18, 2005 4.010 4.220 3.990 4.050 84,752 +0.02(+0.50%)
Oct 17, 2005 4.150 4.200 4.030 4.030 94,630 -0.15(-3.59%)
Oct 14, 2005 4.190 4.250 4.170 4.180 223,599 -0.02(-0.48%)
Oct 13, 2005 4.150 4.240 4.010 4.200 167,459 -0.05(-1.18%)
Oct 12, 2005 4.200 4.310 4.200 4.250 149,548 +0.00(+0.00%)
Oct 11, 2005 4.250 4.300 4.170 4.250 58,207 -0.03(-0.70%)
Oct 10, 2005 4.299 4.380 4.250 4.280 37,985 -0.01(-0.23%)
Oct 07, 2005 4.300 4.380 4.290 4.290 45,800 -0.01(-0.23%)
Oct 06, 2005 4.350 4.380 4.230 4.300 53,506 -0.02(-0.46%)
Oct 05, 2005 4.320 4.410 4.170 4.320 107,797 -0.05(-1.14%)
Oct 04, 2005 4.360 4.420 4.260 4.370 85,985 +0.07(+1.63%)
Oct 03, 2005 4.240 4.340 4.200 4.300 57,810 +0.09(+2.14%)
Sep 30, 2005 4.080 4.220 4.080 4.210 41,296 +0.14(+3.44%)
Sep 29, 2005 4.090 4.110 4.040 4.070 39,339 -0.01(-0.25%)
Sep 28, 2005 4.060 4.080 4.020 4.080 28,883 +0.00(+0.00%)
Sep 27, 2005 4.009 4.090 3.960 4.080 32,537 +0.07(+1.75%)
Sep 26, 2005 4.050 4.150 4.000 4.010 29,390 -0.08(-1.96%)
Sep 23, 2005 4.090 4.210 3.960 4.090 49,661 +0.12(+3.02%)
Sep 22, 2005 3.970 4.020 3.910 3.970 130,981 -0.05(-1.24%)
Sep 21, 2005 4.110 4.110 3.910 4.020 96,021 -0.09(-2.19%)
Sep 20, 2005 4.150 4.200 4.100 4.110 87,997 -0.01(-0.24%)
Sep 19, 2005 4.130 4.230 4.030 4.120 360,993 +0.04(+0.98%)
Sep 16, 2005 4.080 4.100 4.050 4.080 41,482 -0.02(-0.49%)
Sep 15, 2005 4.305 4.340 4.072 4.100 82,205 -0.17(-3.98%)
Sep 14, 2005 4.330 4.350 4.260 4.270 64,200 -0.01(-0.23%)
Sep 13, 2005 4.310 4.340 4.280 4.280 50,923 -0.03(-0.70%)
Sep 12, 2005 4.350 4.380 4.310 4.310 55,355 +0.00(+0.00%)
Sep 09, 2005 4.200 4.380 4.160 4.310 245,242 +0.16(+3.86%)
Sep 08, 2005 3.980 4.200 3.980 4.150 222,270 +0.18(+4.53%)
Sep 07, 2005 3.900 3.990 3.850 3.970 21,617 +0.12(+3.12%)
Sep 06, 2005 3.880 3.940 3.850 3.850 62,837 -0.07(-1.79%)
Sep 02, 2005 3.900 3.950 3.860 3.920 15,990 -0.03(-0.76%)
Sep 01, 2005 4.000 4.000 3.850 3.950 43,927 -0.05(-1.25%)
Aug 31, 2005 3.950 4.040 3.920 4.000 47,768 +0.05(+1.27%)
Aug 30, 2005 3.940 4.020 3.850 3.950 73,521 +0.06(+1.54%)
Aug 29, 2005 3.920 3.970 3.880 3.890 85,180 -0.12(-2.99%)
Aug 26, 2005 4.060 4.060 3.900 4.010 38,272 +0.01(+0.25%)
Aug 25, 2005 3.990 4.130 3.980 4.000 54,549 -0.02(-0.50%)
Aug 24, 2005 4.060 4.120 4.000 4.020 67,076 -0.11(-2.66%)
Aug 23, 2005 4.010 4.130 3.850 4.130 52,350 +0.11(+2.74%)
Aug 22, 2005 4.110 4.150 3.980 4.020 102,625 -0.12(-2.90%)
Aug 19, 2005 4.110 4.180 3.980 4.140 47,102 +0.04(+0.98%)
Aug 18, 2005 4.100 4.260 4.000 4.100 154,457 +0.07(+1.74%)
Aug 17, 2005 3.700 4.060 3.700 4.030 172,803 +0.39(+10.71%)
Aug 16, 2005 3.660 3.740 3.550 3.640 99,178 -0.08(-2.15%)
Aug 15, 2005 3.740 3.810 3.720 3.720 18,609 +0.03(+0.81%)
Aug 12, 2005 3.760 3.790 3.620 3.690 49,052 -0.09(-2.38%)
Aug 11, 2005 3.840 3.890 3.750 3.780 35,836 -0.11(-2.83%)
Aug 10, 2005 3.780 3.980 3.750 3.890 66,801 +0.11(+2.91%)
Aug 09, 2005 3.780 3.890 3.750 3.780 50,283 -0.01(-0.26%)
Aug 08, 2005 3.600 3.860 3.600 3.790 59,855 +0.19(+5.28%)
Aug 05, 2005 3.670 3.690 3.580 3.600 79,954 -0.07(-1.91%)
Aug 04, 2005 3.810 3.830 3.670 3.670 57,150 -0.11(-2.91%)
Aug 03, 2005 3.760 3.850 3.720 3.780 85,479 -0.02(-0.53%)
Aug 02, 2005 3.800 3.890 3.760 3.800 131,015 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.