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 (%)
Apr 30, 2004 36.25 36.45 36.02 36.25 164,500 +0.12(+0.33%)
Apr 29, 2004 37.51 38.20 36.13 36.13 234,000 -0.97(-2.61%)
Apr 28, 2004 37.80 38.40 36.20 37.10 216,200 -0.57(-1.51%)
Apr 27, 2004 38.05 39.00 37.33 37.67 131,700 -0.28(-0.74%)
Apr 26, 2004 37.80 38.30 37.32 37.95 68,400 +0.20(+0.53%)
Apr 23, 2004 37.30 38.40 36.93 37.75 139,300 +0.50(+1.34%)
Apr 22, 2004 36.06 37.25 36.06 37.25 105,600 +0.64(+1.75%)
Apr 21, 2004 35.72 36.69 35.00 36.61 134,500 +0.48(+1.33%)
Apr 20, 2004 36.21 36.69 35.49 36.13 131,200 -0.12(-0.33%)
Apr 19, 2004 35.20 36.39 35.19 36.25 134,100 +1.06(+3.01%)
Apr 16, 2004 34.88 35.19 34.12 35.19 156,000 +0.49(+1.41%)
Apr 15, 2004 36.81 37.00 33.00 34.70 354,000 -0.25(-0.72%)
Apr 14, 2004 36.46 36.82 34.50 34.95 396,800 -2.50(-6.68%)
Apr 13, 2004 38.28 38.54 36.41 37.45 187,600 -1.06(-2.75%)
Apr 12, 2004 37.17 38.54 37.17 38.51 160,800 +1.32(+3.55%)
Apr 08, 2004 38.44 38.95 37.11 37.19 157,500 -1.09(-2.85%)
Apr 07, 2004 39.45 39.83 37.28 38.28 381,000 -0.05(-0.13%)
Apr 06, 2004 37.58 38.48 37.02 38.33 287,800 +0.58(+1.54%)
Apr 05, 2004 35.55 37.75 35.55 37.75 312,300 +2.26(+6.37%)
Apr 02, 2004 34.80 35.65 34.80 35.49 145,000 +0.64(+1.83%)
Apr 01, 2004 34.65 35.15 33.55 34.85 188,200 +0.60(+1.75%)
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%)
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.