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 (%)
Mar 31, 2004 33.80 34.44 33.71 34.25 138,200 +0.15(+0.44%)
Mar 30, 2004 34.60 34.60 33.40 34.10 282,300 -0.09(-0.26%)
Mar 29, 2004 33.76 34.19 33.35 34.19 292,200 +1.99(+6.18%)
Mar 26, 2004 31.05 32.28 30.70 32.20 107,700 +1.33(+4.31%)
Mar 25, 2004 31.29 31.30 30.61 30.87 155,700 +0.60(+1.98%)
Mar 24, 2004 30.17 30.34 29.95 30.27 253,900 +0.14(+0.46%)
Mar 23, 2004 30.64 31.00 29.93 30.13 300,300 -0.36(-1.18%)
Mar 22, 2004 32.39 32.45 29.86 30.49 385,300 -1.64(-5.10%)
Mar 19, 2004 31.20 33.75 30.93 32.13 391,300 +1.10(+3.54%)
Mar 18, 2004 31.36 31.78 31.00 31.03 130,600 -0.13(-0.42%)
Mar 17, 2004 30.22 31.43 30.22 31.16 141,800 +1.16(+3.87%)
Mar 16, 2004 30.00 30.17 29.80 30.00 92,300 +0.00(+0.00%)
Mar 15, 2004 29.67 30.29 29.42 30.00 91,500 +0.06(+0.20%)
Mar 12, 2004 29.16 30.00 29.16 29.94 57,600 +0.63(+2.15%)
Mar 11, 2004 28.32 29.72 28.30 29.31 129,800 -0.02(-0.07%)
Mar 10, 2004 29.61 30.01 29.11 29.33 103,400 -0.17(-0.58%)
Mar 09, 2004 30.62 30.97 29.50 29.50 101,700 -1.50(-4.84%)
Mar 08, 2004 30.59 31.22 30.48 31.00 128,900 +0.42(+1.37%)
Mar 05, 2004 30.60 30.98 29.90 30.58 110,600 -0.37(-1.20%)
Mar 04, 2004 30.85 30.98 30.11 30.95 128,400 +0.10(+0.32%)
Mar 03, 2004 30.00 30.95 29.80 30.85 165,400 +0.85(+2.83%)
Mar 02, 2004 30.10 30.64 30.00 30.00 123,000 -0.36(-1.19%)
Mar 01, 2004 29.70 30.64 29.60 30.36 143,600 +0.68(+2.29%)
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%)
Dec 01, 2003 18.10 18.21 17.80 18.00 112,586 +0.24(+1.35%)
Nov 28, 2003 18.00 18.00 17.58 17.76 39,127 -0.24(-1.33%)
Nov 26, 2003 17.99 18.03 17.85 18.00 50,827 +0.00(+0.00%)
Nov 25, 2003 17.10 18.15 17.10 18.00 160,357 +0.79(+4.59%)
Nov 24, 2003 16.61 17.28 16.61 17.21 57,689 +0.43(+2.56%)
Nov 21, 2003 16.74 17.50 16.54 16.78 64,174 +0.03(+0.18%)
Nov 20, 2003 16.49 17.70 16.49 16.75 87,813 -0.20(-1.18%)
Nov 19, 2003 16.50 17.00 16.28 16.95 102,191 +0.12(+0.71%)
Nov 18, 2003 17.24 17.35 16.77 16.83 78,270 -0.37(-2.15%)
Nov 17, 2003 17.70 17.75 16.25 17.20 270,994 -0.54(-3.04%)
Nov 14, 2003 17.50 18.20 17.43 17.74 239,971 +0.25(+1.43%)
Nov 13, 2003 17.27 17.50 17.10 17.49 165,255 +0.21(+1.22%)
Nov 12, 2003 17.15 17.28 16.85 17.28 161,406 +0.28(+1.65%)
Nov 11, 2003 17.38 17.38 16.82 17.00 219,238 -0.60(-3.41%)
Nov 10, 2003 17.36 17.97 16.71 17.60 424,128 +0.73(+4.33%)
Nov 07, 2003 16.60 17.10 16.21 16.87 232,180 +0.14(+0.84%)
Nov 06, 2003 16.40 16.80 16.11 16.73 245,672 +0.34(+2.07%)
Nov 05, 2003 14.71 17.10 14.71 16.39 553,014 +1.40(+9.34%)
Nov 04, 2003 14.41 14.99 14.05 14.99 199,911 +0.74(+5.20%)
Nov 03, 2003 13.43 14.49 13.43 14.25 141,924 +0.82(+6.10%)
Oct 31, 2003 13.79 13.80 13.27 13.43 29,740 -0.12(-0.89%)
Oct 30, 2003 13.00 13.74 13.30 13.55 105,450 +0.55(+4.25%)
Oct 29, 2003 12.87 13.00 12.60 13.00 40,268 +0.40(+3.16%)
Oct 28, 2003 12.90 12.90 12.60 12.60 31,144 -0.07(-0.55%)
Oct 27, 2003 12.91 12.95 12.50 12.67 77,700 -0.26(-2.01%)
Oct 24, 2003 13.33 13.33 12.45 12.93 74,700 -0.29(-2.19%)
Oct 23, 2003 13.25 13.39 13.03 13.22 34,100 -0.04(-0.30%)
Oct 22, 2003 13.55 13.75 13.25 13.26 48,100 -0.20(-1.49%)
Oct 21, 2003 13.95 14.09 13.43 13.46 131,233 -0.13(-0.96%)
Oct 20, 2003 12.84 13.65 12.82 13.59 120,750 +0.77(+6.01%)
Oct 17, 2003 13.50 13.74 12.75 12.82 92,666 -0.84(-6.15%)
Oct 16, 2003 13.60 13.88 13.45 13.66 78,540 +0.06(+0.44%)
Oct 15, 2003 13.13 13.95 12.99 13.60 489,256 +0.72(+5.59%)
Oct 14, 2003 12.80 12.95 12.60 12.88 40,021 +0.06(+0.47%)
Oct 13, 2003 12.82 12.96 12.68 12.82 68,300 +0.15(+1.18%)
Oct 10, 2003 12.63 12.80 12.52 12.67 85,486 -0.17(-1.32%)
Oct 09, 2003 12.11 12.94 12.10 12.84 221,291 +0.64(+5.25%)
Oct 08, 2003 11.35 12.30 11.25 12.20 180,070 +0.90(+7.96%)
Oct 07, 2003 10.95 11.50 10.80 11.30 282,846 +0.72(+6.81%)
Oct 06, 2003 11.14 11.14 10.55 10.58 51,817 -0.42(-3.82%)
Oct 03, 2003 11.50 11.50 10.81 11.00 117,523 -0.20(-1.78%)
Oct 02, 2003 11.00 11.90 10.85 11.20 91,497 +0.35(+3.22%)
Oct 01, 2003 11.10 11.21 10.85 10.85 55,239 +0.00(+0.00%)
Sep 30, 2003 10.76 11.06 10.63 10.85 32,272 +0.13(+1.21%)
Sep 29, 2003 11.10 11.10 10.72 10.72 57,179 -0.18(-1.65%)
Sep 26, 2003 11.39 11.43 10.90 10.90 50,950 -0.55(-4.80%)
Sep 25, 2003 11.90 11.92 11.27 11.45 92,700 -0.47(-3.94%)
Sep 24, 2003 12.45 12.45 11.92 11.92 26,500 -0.43(-3.48%)
Sep 23, 2003 12.39 12.49 12.20 12.35 46,442 +0.13(+1.06%)
Sep 22, 2003 12.45 12.45 11.95 12.22 131,290 -0.16(-1.29%)
Sep 19, 2003 12.58 12.58 12.33 12.38 29,658 -0.09(-0.72%)
Sep 18, 2003 12.30 12.55 12.30 12.47 58,591 +0.12(+0.97%)
Sep 17, 2003 12.36 12.60 12.15 12.35 85,098 +0.15(+1.23%)
Sep 16, 2003 12.45 12.45 12.15 12.20 42,197 +0.05(+0.41%)
Sep 15, 2003 12.30 12.44 12.15 12.15 54,300 -0.15(-1.22%)
Sep 12, 2003 12.25 12.30 12.15 12.30 60,300 +0.04(+0.33%)
Sep 11, 2003 12.25 12.50 12.02 12.26 73,500 +0.11(+0.91%)
Sep 10, 2003 12.41 12.41 11.80 12.15 74,200 -0.31(-2.49%)
Sep 09, 2003 12.78 12.85 12.40 12.46 122,600 -0.25(-1.97%)
Sep 08, 2003 12.12 12.96 12.12 12.71 193,200 +0.59(+4.88%)
Sep 05, 2003 11.60 12.28 11.30 12.12 224,500 +0.57(+4.94%)
Sep 04, 2003 11.54 11.58 11.29 11.55 246,200 +0.07(+0.61%)
Sep 03, 2003 11.50 11.64 11.34 11.48 150,100 -0.02(-0.17%)
Sep 02, 2003 11.50 11.70 11.30 11.50 68,600 +0.06(+0.52%)
Aug 29, 2003 11.30 11.55 11.25 11.44 73,900 +0.16(+1.42%)
Aug 28, 2003 11.36 11.47 11.27 11.28 18,400 -0.07(-0.63%)
Aug 27, 2003 11.38 11.38 11.30 11.35 18,500 -0.02(-0.17%)
Aug 26, 2003 11.75 11.75 11.29 11.37 24,600 -0.11(-0.96%)
Aug 25, 2003 11.25 11.50 11.25 11.48 10,500 +0.22(+1.95%)
Aug 22, 2003 11.55 11.64 11.25 11.26 15,400 -0.28(-2.43%)
Aug 21, 2003 11.45 11.75 11.45 11.54 54,000 +0.08(+0.70%)
Aug 20, 2003 11.99 11.99 11.30 11.46 53,700 -0.49(-4.10%)
Aug 19, 2003 12.00 12.23 11.45 11.95 85,400 -0.03(-0.25%)
Aug 18, 2003 12.03 12.49 11.94 11.98 90,800 +0.02(+0.17%)
Aug 15, 2003 11.98 12.12 11.90 11.96 12,800 +0.01(+0.08%)
Aug 14, 2003 12.03 12.19 11.90 11.95 24,700 -0.24(-1.97%)
Aug 13, 2003 12.00 12.28 11.51 12.19 72,700 +0.10(+0.83%)
Aug 12, 2003 11.80 12.25 11.77 12.09 94,800 +0.32(+2.72%)
Aug 11, 2003 11.58 11.82 11.31 11.77 38,600 +0.48(+4.26%)
Aug 08, 2003 11.15 11.97 11.00 11.29 88,200 +0.29(+2.63%)
Aug 07, 2003 11.20 11.20 10.66 11.00 59,600 +0.18(+1.70%)
Aug 06, 2003 11.56 11.79 10.75 10.82 309,200 -1.02(-8.65%)
Aug 05, 2003 12.55 12.60 11.75 11.84 155,200 -1.00(-7.79%)
Aug 04, 2003 13.20 13.30 12.52 12.84 61,500 -0.36(-2.73%)
Aug 01, 2003 13.00 13.30 12.70 13.20 63,990 +0.11(+0.86%)
Jul 31, 2003 13.00 13.10 12.40 13.09 124,000 +0.41(+3.23%)
Jul 30, 2003 12.79 13.18 12.58 12.68 86,600 -0.32(-2.46%)
Jul 29, 2003 13.10 13.23 12.80 13.00 61,800 -0.23(-1.74%)
Jul 28, 2003 13.30 13.30 12.95 13.23 71,900 +0.08(+0.61%)
Jul 25, 2003 12.75 13.38 12.75 13.15 123,900 +0.19(+1.47%)
Jul 24, 2003 12.90 13.23 12.50 12.96 207,800 -0.04(-0.32%)
Jul 23, 2003 12.35 13.45 12.02 13.00 266,100 +0.63(+5.10%)
Jul 22, 2003 12.26 12.52 12.10 12.37 81,200 +0.15(+1.23%)
Jul 21, 2003 13.00 13.00 12.10 12.22 138,000 -0.68(-5.27%)
Jul 18, 2003 12.50 13.03 12.10 12.90 401,100 +0.53(+4.28%)
Jul 17, 2003 12.25 13.05 11.99 12.37 318,300 -0.58(-4.48%)
Jul 16, 2003 12.90 13.00 12.27 12.95 243,100 +0.18(+1.41%)
Jul 15, 2003 12.76 12.89 12.33 12.77 175,100 -0.01(-0.08%)
Jul 14, 2003 12.73 12.97 12.59 12.78 303,600 +0.30(+2.40%)
Jul 11, 2003 11.90 12.50 11.86 12.48 101,246 +0.58(+4.87%)
Jul 10, 2003 11.50 12.00 10.76 11.90 234,900 +0.54(+4.75%)
Jul 09, 2003 11.50 13.11 11.10 11.36 1,037,200 -0.11(-0.96%)
Jul 08, 2003 9.000 11.68 9.000 11.47 953,000 +2.94(+34.47%)
Jul 07, 2003 8.420 8.540 8.390 8.530 42,200 +0.11(+1.31%)
Jul 03, 2003 8.370 8.450 8.350 8.420 23,900 +0.02(+0.24%)
Jul 02, 2003 8.400 8.420 8.400 8.400 53,100 -0.01(-0.12%)
Jul 01, 2003 8.400 8.550 8.360 8.410 29,000 -0.04(-0.47%)
Jun 30, 2003 8.500 8.550 8.240 8.450 51,300 +0.04(+0.48%)
Jun 27, 2003 8.500 8.650 8.350 8.410 35,900 -0.08(-0.94%)
Jun 26, 2003 8.550 8.600 8.440 8.490 51,800 -0.01(-0.12%)
Jun 25, 2003 8.650 8.700 8.500 8.500 143,900 -0.10(-1.16%)
Jun 24, 2003 9.110 9.250 8.400 8.600 86,400 -0.53(-5.81%)
Jun 23, 2003 9.280 9.300 9.120 9.130 153,500 -0.07(-0.76%)
Jun 20, 2003 9.050 9.290 9.000 9.200 47,100 +0.20(+2.22%)
Jun 19, 2003 8.890 9.250 8.840 9.000 90,600 +0.20(+2.27%)
Jun 18, 2003 8.740 8.980 8.650 8.800 152,100 +0.11(+1.27%)
Jun 17, 2003 8.330 8.710 8.200 8.690 196,000 +0.52(+6.36%)
Jun 16, 2003 8.030 8.470 8.010 8.170 50,000 +0.12(+1.49%)
Jun 13, 2003 8.200 8.500 8.050 8.050 40,500 -0.15(-1.83%)
Jun 12, 2003 8.070 8.250 8.070 8.200 23,300 +0.03(+0.37%)
Jun 11, 2003 7.950 8.220 7.950 8.170 34,000 +0.12(+1.50%)
Jun 10, 2003 8.060 8.250 7.970 8.049 143,200 -0.00(-0.01%)
Jun 09, 2003 8.160 8.260 8.000 8.050 143,361 -0.11(-1.35%)
Jun 06, 2003 8.350 8.350 8.160 8.160 30,200 -0.02(-0.24%)
Jun 05, 2003 8.200 8.320 8.080 8.180 39,000 -0.12(-1.45%)
Jun 04, 2003 8.040 8.410 7.910 8.300 207,200 +0.12(+1.47%)
Jun 03, 2003 8.550 8.550 8.180 8.180 68,200 -0.33(-3.88%)
Jun 02, 2003 8.580 8.600 8.200 8.510 101,400 +0.08(+0.94%)
May 30, 2003 8.200 8.550 8.200 8.431 34,900 +0.20(+2.44%)
May 29, 2003 8.150 8.350 8.000 8.230 47,000 +0.15(+1.86%)
May 28, 2003 8.390 8.500 8.020 8.080 325,900 -0.20(-2.42%)
May 27, 2003 8.750 8.750 8.190 8.280 167,800 -0.40(-4.61%)
May 23, 2003 8.740 8.900 8.600 8.680 121,100 -0.06(-0.69%)
May 22, 2003 8.480 8.740 8.390 8.740 133,600 +0.35(+4.17%)
May 21, 2003 7.600 8.400 7.500 8.390 158,600 +0.31(+3.84%)
May 20, 2003 8.040 8.400 7.970 8.080 148,000 +0.08(+1.00%)
May 19, 2003 8.080 8.130 7.900 8.000 182,500 -0.02(-0.25%)
May 16, 2003 8.050 8.100 7.870 8.020 411,500 -0.02(-0.25%)
May 15, 2003 7.480 8.350 7.480 8.040 350,700 +0.57(+7.62%)
May 14, 2003 7.300 7.560 7.250 7.471 115,800 +0.22(+3.05%)
May 13, 2003 6.980 7.290 6.880 7.250 39,800 +0.12(+1.68%)
May 12, 2003 7.010 7.260 7.000 7.130 125,700 +0.10(+1.42%)
May 09, 2003 7.370 7.370 7.000 7.030 113,205 -0.07(-0.99%)
May 08, 2003 6.960 7.220 6.940 7.100 174,300 +0.16(+2.31%)
May 07, 2003 7.080 7.110 6.940 6.940 164,400 +0.09(+1.31%)
May 06, 2003 6.990 7.000 6.820 6.850 113,900 -0.11(-1.58%)
May 05, 2003 7.150 7.220 6.950 6.960 173,500 -0.23(-3.20%)
May 02, 2003 7.000 7.260 6.520 7.190 460,100 +0.54(+8.12%)
May 01, 2003 7.700 7.840 6.650 6.650 953,500 -1.31(-16.46%)
Apr 30, 2003 7.610 8.020 7.500 7.960 123,100 +0.28(+3.65%)
Apr 29, 2003 7.710 7.850 7.550 7.680 121,900 -0.11(-1.41%)
Apr 28, 2003 7.900 8.000 7.790 7.790 40,100 -0.16(-2.01%)
Apr 25, 2003 7.930 8.020 7.920 7.950 50,900 -0.04(-0.50%)
Apr 24, 2003 7.770 8.030 7.770 7.990 41,000 -0.02(-0.25%)
Apr 23, 2003 8.000 8.090 7.970 8.010 61,900 +0.04(+0.50%)
Apr 22, 2003 7.950 8.050 7.930 7.970 60,500 -0.08(-0.99%)
Apr 21, 2003 8.090 8.090 7.959 8.050 76,400 -0.02(-0.25%)
Apr 17, 2003 8.000 8.090 8.000 8.070 16,200 +0.03(+0.37%)
Apr 16, 2003 8.050 8.090 8.000 8.040 42,100 +0.01(+0.12%)
Apr 15, 2003 8.090 8.100 8.020 8.030 18,800 -0.02(-0.25%)
Apr 14, 2003 8.060 8.100 7.950 8.050 31,500 +0.05(+0.63%)
Apr 11, 2003 8.000 8.030 7.950 8.000 34,400 +0.00(+0.00%)
Apr 10, 2003 8.070 8.070 7.960 8.000 68,500 -0.04(-0.50%)
Apr 09, 2003 7.950 8.100 7.950 8.040 53,300 +0.04(+0.50%)
Apr 08, 2003 7.950 8.030 7.900 8.000 62,300 -0.03(-0.37%)
Apr 07, 2003 8.050 8.180 7.850 8.030 151,800 +0.20(+2.55%)
Apr 04, 2003 8.090 8.100 7.690 7.830 251,400 -0.02(-0.25%)
Apr 03, 2003 7.600 7.950 6.700 7.850 777,200 -1.10(-12.29%)
Apr 02, 2003 8.780 9.000 8.780 8.950 134,600 +0.17(+1.94%)
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.