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 (%)
Jul 30, 2004 5.340 5.350 5.170 5.250 101,100 +0.03(+0.57%)
Jul 29, 2004 5.170 5.450 5.100 5.220 159,300 +0.10(+1.95%)
Jul 28, 2004 5.150 5.170 4.820 5.120 132,000 -0.06(-1.16%)
Jul 27, 2004 5.160 5.240 4.830 5.180 150,100 -0.02(-0.38%)
Jul 26, 2004 5.430 5.430 5.090 5.200 103,900 -0.20(-3.70%)
Jul 23, 2004 5.690 5.690 5.390 5.400 72,800 -0.20(-3.57%)
Jul 22, 2004 5.680 5.730 5.320 5.600 70,000 -0.20(-3.45%)
Jul 21, 2004 6.160 6.160 5.580 5.800 121,600 -0.34(-5.54%)
Jul 20, 2004 6.070 6.200 5.990 6.140 186,300 +0.07(+1.15%)
Jul 19, 2004 6.100 6.210 5.770 6.070 202,600 +0.04(+0.66%)
Jul 16, 2004 6.300 6.430 5.960 6.030 111,700 -0.20(-3.21%)
Jul 15, 2004 6.150 6.290 6.050 6.230 89,300 +0.15(+2.47%)
Jul 14, 2004 6.440 6.460 6.050 6.080 106,700 -0.37(-5.74%)
Jul 13, 2004 6.300 6.540 6.290 6.450 101,000 +0.10(+1.57%)
Jul 12, 2004 6.850 6.850 6.270 6.350 222,900 -0.48(-7.03%)
Jul 09, 2004 7.060 7.060 6.770 6.830 81,200 -0.12(-1.73%)
Jul 08, 2004 7.040 7.140 6.950 6.950 173,700 -0.19(-2.66%)
Jul 07, 2004 7.170 7.360 7.140 7.140 229,900 -0.24(-3.25%)
Jul 06, 2004 7.690 7.690 7.090 7.380 203,700 -0.22(-2.89%)
Jul 02, 2004 7.500 7.600 7.400 7.600 124,700 +0.21(+2.84%)
Jul 01, 2004 7.780 7.860 7.360 7.390 239,900 -0.37(-4.77%)
Jun 30, 2004 7.940 7.950 7.680 7.760 246,700 -0.10(-1.27%)
Jun 29, 2004 7.680 7.880 7.680 7.860 387,500 +0.19(+2.48%)
Jun 28, 2004 7.670 7.790 7.470 7.670 411,400 +0.20(+2.68%)
Jun 25, 2004 7.400 7.570 6.850 7.470 2,055,400 -0.04(-0.53%)
Jun 24, 2004 7.900 7.900 7.430 7.510 588,400 -0.20(-2.59%)
Jun 23, 2004 7.870 8.070 7.620 7.710 1,236,200 +0.41(+5.62%)
Jun 22, 2004 6.940 7.470 6.890 7.300 849,300 +0.40(+5.80%)
Jun 21, 2004 7.410 7.440 6.900 6.900 106,200 -0.36(-4.96%)
Jun 18, 2004 7.040 7.300 6.950 7.260 73,900 +0.21(+2.98%)
Jun 17, 2004 7.010 7.100 6.950 7.050 123,900 +0.00(+0.00%)
Jun 16, 2004 7.010 7.250 6.980 7.050 100,600 -0.03(-0.42%)
Jun 15, 2004 7.010 7.140 6.850 7.080 112,800 +0.16(+2.31%)
Jun 14, 2004 6.880 6.970 6.710 6.920 102,600 +0.01(+0.14%)
Jun 10, 2004 6.950 7.210 6.730 6.910 91,400 -0.02(-0.29%)
Jun 09, 2004 7.280 7.400 6.850 6.930 91,100 -0.29(-4.02%)
Jun 08, 2004 7.160 7.300 7.160 7.220 68,200 -0.06(-0.82%)
Jun 07, 2004 7.250 7.350 7.000 7.280 140,200 +0.18(+2.54%)
Jun 04, 2004 7.150 7.340 7.000 7.100 212,800 +0.04(+0.57%)
Jun 03, 2004 7.090 7.140 6.900 7.060 368,800 +0.07(+1.00%)
Jun 02, 2004 6.980 7.000 6.410 6.990 105,500 +0.23(+3.40%)
Jun 01, 2004 6.870 7.050 6.750 6.760 102,500 -0.13(-1.89%)
May 28, 2004 6.760 7.020 6.670 6.890 212,000 +0.13(+1.92%)
May 27, 2004 6.250 6.760 6.250 6.760 243,400 +0.48(+7.64%)
May 26, 2004 6.100 6.590 6.100 6.280 119,100 +0.25(+4.15%)
May 25, 2004 5.980 6.210 5.830 6.030 118,100 +0.03(+0.50%)
May 24, 2004 5.800 6.110 5.670 6.000 386,000 +0.22(+3.81%)
May 21, 2004 5.000 6.110 5.000 5.780 385,600 +0.83(+16.77%)
May 20, 2004 5.230 5.370 4.830 4.950 148,100 -0.26(-4.99%)
May 19, 2004 5.020 5.410 5.010 5.210 203,300 +0.13(+2.56%)
May 18, 2004 5.250 5.550 4.930 5.080 155,500 -0.04(-0.78%)
May 17, 2004 4.950 5.170 4.700 5.120 171,400 +0.08(+1.59%)
May 14, 2004 5.550 5.640 4.900 5.040 170,200 -0.43(-7.86%)
May 13, 2004 5.630 5.700 5.450 5.470 130,400 -0.11(-1.97%)
May 12, 2004 5.800 5.810 5.420 5.580 206,000 -0.32(-5.42%)
May 11, 2004 6.150 6.160 5.800 5.900 116,600 -0.05(-0.84%)
May 10, 2004 6.060 6.070 5.500 5.950 212,900 -0.09(-1.49%)
May 07, 2004 6.070 6.100 5.950 6.040 69,300 +0.08(+1.34%)
May 06, 2004 6.100 6.150 5.950 5.960 149,000 -0.19(-3.09%)
May 05, 2004 6.200 6.240 6.100 6.150 346,100 +0.12(+1.99%)
May 04, 2004 5.920 6.230 5.890 6.030 267,600 +0.21(+3.61%)
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.