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 (%)
Feb 27, 2004 29.45 29.94 29.18 29.68 135,300 +0.48(+1.64%)
Feb 26, 2004 29.43 29.48 29.07 29.20 137,800 +0.20(+0.69%)
Feb 25, 2004 27.30 29.50 27.30 29.00 181,600 +1.12(+4.02%)
Feb 24, 2004 28.00 28.34 27.19 27.88 159,100 -0.17(-0.60%)
Feb 23, 2004 29.14 29.50 27.76 28.05 161,200 -0.70(-2.44%)
Feb 20, 2004 27.50 28.90 27.10 28.75 244,700 +1.14(+4.13%)
Feb 19, 2004 27.58 28.90 27.21 27.61 321,000 +0.28(+1.02%)
Feb 18, 2004 29.30 29.51 25.81 27.33 873,700 -1.92(-6.57%)
Feb 17, 2004 29.26 30.17 29.24 29.25 264,900 -0.73(-2.43%)
Feb 13, 2004 32.80 33.06 29.66 29.98 636,000 -2.76(-8.43%)
Feb 12, 2004 30.00 32.74 29.60 32.74 734,200 +2.97(+9.98%)
Feb 11, 2004 27.26 30.00 27.19 29.77 787,000 +4.17(+16.29%)
Feb 10, 2004 26.74 27.20 25.50 25.60 295,800 -1.40(-5.19%)
Feb 09, 2004 26.10 27.50 26.10 27.00 467,800 +1.01(+3.89%)
Feb 06, 2004 23.85 26.20 23.55 25.99 231,400 +2.19(+9.20%)
Feb 05, 2004 24.52 24.65 23.38 23.80 184,100 -0.50(-2.05%)
Feb 04, 2004 23.87 25.09 23.65 24.30 130,600 +0.50(+2.10%)
Feb 03, 2004 23.43 23.88 23.10 23.80 127,000 -0.09(-0.38%)
Feb 02, 2004 24.71 24.71 23.70 23.89 280,300 -0.60(-2.45%)
Jan 30, 2004 23.64 24.70 23.50 24.49 70,400 +0.84(+3.55%)
Jan 29, 2004 25.07 25.07 23.15 23.65 211,400 -1.16(-4.68%)
Jan 28, 2004 24.22 25.90 24.01 24.81 295,000 +0.78(+3.25%)
Jan 27, 2004 24.00 24.24 23.62 24.03 99,100 +0.07(+0.29%)
Jan 26, 2004 23.20 24.70 23.15 23.96 115,900 +0.19(+0.80%)
Jan 23, 2004 23.70 23.93 22.87 23.77 114,400 -0.03(-0.13%)
Jan 22, 2004 23.36 24.14 23.36 23.80 85,400 -0.25(-1.04%)
Jan 21, 2004 23.60 24.40 22.82 24.05 174,800 +0.53(+2.26%)
Jan 20, 2004 24.17 24.89 22.81 23.52 550,500 -0.83(-3.41%)
Jan 16, 2004 22.90 24.59 22.81 24.35 603,700 +2.34(+10.63%)
Jan 15, 2004 20.57 22.30 20.30 22.01 538,681 +2.16(+10.88%)
Jan 14, 2004 19.23 20.30 18.96 19.85 284,118 +0.90(+4.75%)
Jan 13, 2004 19.00 19.50 18.60 18.95 76,541 -0.11(-0.58%)
Jan 12, 2004 19.60 19.60 18.66 19.06 103,840 -0.09(-0.47%)
Jan 09, 2004 19.40 19.85 19.03 19.15 300,967 -0.77(-3.87%)
Jan 08, 2004 18.20 20.00 18.20 19.92 379,563 +1.63(+8.91%)
Jan 07, 2004 18.50 18.50 18.08 18.29 102,653 +0.00(+0.00%)
Jan 06, 2004 17.22 18.45 17.21 18.29 170,800 +0.21(+1.16%)
Jan 05, 2004 17.87 18.13 17.72 18.08 97,600 +0.21(+1.18%)
Jan 02, 2004 18.15 18.20 17.59 17.87 111,000 -0.08(-0.45%)
Dec 31, 2003 18.60 18.85 17.90 17.95 74,100 -0.85(-4.52%)
Dec 30, 2003 18.33 18.80 18.33 18.80 50,426 +0.27(+1.46%)
Dec 29, 2003 18.60 18.77 18.34 18.53 87,273 -0.07(-0.38%)
Dec 26, 2003 18.51 18.77 18.51 18.60 12,739 +0.07(+0.38%)
Dec 24, 2003 18.50 18.76 18.50 18.53 29,944 -0.16(-0.86%)
Dec 23, 2003 18.35 18.74 18.20 18.69 81,881 +0.08(+0.43%)
Dec 22, 2003 18.49 18.74 18.40 18.61 66,866 +0.11(+0.59%)
Dec 19, 2003 18.10 18.99 18.00 18.50 272,564 +0.30(+1.65%)
Dec 18, 2003 17.59 18.36 17.40 18.20 147,040 +0.69(+3.94%)
Dec 17, 2003 17.05 17.76 16.70 17.51 108,893 +0.52(+3.06%)
Dec 16, 2003 16.02 16.99 15.80 16.99 172,153 +1.50(+9.68%)
Dec 15, 2003 16.55 16.55 15.25 15.49 215,139 -0.49(-3.07%)
Dec 12, 2003 16.50 16.51 15.82 15.98 115,561 -0.27(-1.66%)
Dec 11, 2003 16.41 16.71 16.02 16.25 169,500 -0.38(-2.29%)
Dec 10, 2003 18.00 18.00 16.00 16.63 284,055 -1.13(-6.36%)
Dec 09, 2003 17.60 18.15 17.59 17.76 145,104 +0.15(+0.85%)
Dec 08, 2003 17.94 18.10 17.51 17.61 119,095 -0.46(-2.55%)
Dec 05, 2003 17.84 18.24 17.79 18.07 39,371 +0.23(+1.29%)
Dec 04, 2003 18.35 18.45 17.55 17.84 86,907 -0.34(-1.87%)
Dec 03, 2003 18.33 19.05 18.10 18.18 86,930 -0.30(-1.62%)
Dec 02, 2003 17.99 19.25 17.99 18.48 200,823 +0.48(+2.67%)
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.