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 29, 2004 32.85 33.00 30.23 32.24 1,761,900 -3.05(-8.64%)
Oct 28, 2004 35.00 36.20 34.99 35.29 220,500 +0.17(+0.48%)
Oct 27, 2004 34.22 35.67 33.93 35.12 426,800 +0.77(+2.24%)
Oct 26, 2004 35.86 36.36 34.08 34.35 982,400 +0.17(+0.50%)
Oct 25, 2004 34.27 34.68 33.76 34.18 559,900 -0.25(-0.73%)
Oct 22, 2004 36.05 36.05 34.02 34.43 765,900 -1.08(-3.04%)
Oct 21, 2004 35.86 36.24 35.31 35.51 223,400 -0.24(-0.67%)
Oct 20, 2004 35.85 35.90 34.76 35.75 631,600 -0.35(-0.97%)
Oct 19, 2004 37.31 37.60 35.90 36.10 610,400 -0.98(-2.64%)
Oct 18, 2004 38.04 38.10 36.53 37.08 625,900 -1.82(-4.68%)
Oct 15, 2004 39.40 39.85 34.37 38.90 3,919,000 -5.18(-11.75%)
Oct 14, 2004 43.66 44.45 42.96 44.08 709,300 +0.37(+0.85%)
Oct 13, 2004 44.35 44.55 43.10 43.71 481,100 -0.36(-0.82%)
Oct 12, 2004 41.99 45.23 41.71 44.07 921,900 +1.87(+4.43%)
Oct 11, 2004 41.85 42.59 41.70 42.20 224,900 +0.42(+1.01%)
Oct 08, 2004 41.80 42.56 41.65 41.78 222,700 -0.26(-0.62%)
Oct 07, 2004 41.93 42.33 41.25 42.04 291,000 -0.36(-0.85%)
Oct 06, 2004 42.21 42.98 41.83 42.40 289,300 +0.25(+0.59%)
Oct 05, 2004 41.30 43.20 40.82 42.15 626,600 +0.89(+2.16%)
Oct 04, 2004 39.10 42.00 39.10 41.26 1,289,800 +2.28(+5.85%)
Oct 01, 2004 38.50 39.48 38.46 38.98 217,100 +0.52(+1.35%)
Sep 30, 2004 38.61 38.90 38.45 38.46 85,900 +0.05(+0.13%)
Sep 29, 2004 37.69 38.70 37.65 38.41 151,400 +0.62(+1.64%)
Sep 28, 2004 37.43 37.92 37.03 37.79 143,500 +0.29(+0.77%)
Sep 27, 2004 38.06 38.49 37.30 37.50 318,700 -0.99(-2.57%)
Sep 24, 2004 38.03 38.50 38.02 38.49 125,700 +0.24(+0.63%)
Sep 23, 2004 38.25 38.72 38.05 38.25 95,400 +0.20(+0.53%)
Sep 22, 2004 38.99 39.36 37.80 38.05 287,200 -1.27(-3.23%)
Sep 21, 2004 39.14 39.35 38.81 39.32 93,900 +0.34(+0.87%)
Sep 20, 2004 38.59 39.04 38.40 38.98 141,700 +0.14(+0.36%)
Sep 17, 2004 38.79 39.18 38.64 38.84 146,400 -0.14(-0.36%)
Sep 16, 2004 38.04 39.17 37.88 38.98 270,738 +0.85(+2.23%)
Sep 15, 2004 37.80 38.85 37.74 38.13 184,100 +0.28(+0.74%)
Sep 14, 2004 38.00 38.18 37.64 37.85 99,700 -0.01(-0.03%)
Sep 13, 2004 37.05 38.34 37.00 37.86 255,100 +1.06(+2.88%)
Sep 10, 2004 38.49 40.55 36.66 36.80 753,900 -1.24(-3.26%)
Sep 09, 2004 38.62 39.00 38.00 38.04 107,700 -0.29(-0.76%)
Sep 08, 2004 38.36 38.89 38.16 38.33 102,000 -0.52(-1.34%)
Sep 07, 2004 38.54 38.88 37.56 38.85 426,700 +0.13(+0.34%)
Sep 03, 2004 39.65 39.65 38.57 38.72 158,000 -0.63(-1.60%)
Sep 02, 2004 37.55 39.98 37.25 39.35 1,043,800 +1.61(+4.26%)
Sep 01, 2004 35.30 37.88 35.20 37.74 443,700 +2.24(+6.31%)
Aug 31, 2004 35.62 35.67 35.04 35.50 124,700 -0.26(-0.73%)
Aug 30, 2004 35.75 35.95 35.47 35.76 136,700 -0.10(-0.28%)
Aug 27, 2004 35.52 36.00 35.45 35.86 73,800 +0.42(+1.19%)
Aug 26, 2004 34.98 35.99 34.98 35.44 165,700 +0.43(+1.23%)
Aug 25, 2004 34.95 35.48 34.30 35.01 218,600 -0.22(-0.62%)
Aug 24, 2004 35.00 35.42 34.71 35.23 231,200 +0.58(+1.67%)
Aug 23, 2004 34.49 34.99 33.88 34.65 148,000 +0.16(+0.47%)
Aug 20, 2004 34.49 34.49 33.66 34.49 196,537 -0.01(-0.03%)
Aug 19, 2004 32.94 34.98 32.85 34.50 313,500 +1.70(+5.18%)
Aug 18, 2004 31.77 32.98 31.67 32.80 116,143 +0.92(+2.89%)
Aug 17, 2004 31.28 32.67 31.28 31.88 128,500 +0.53(+1.69%)
Aug 16, 2004 31.12 32.12 30.76 31.35 188,300 -0.10(-0.32%)
Aug 13, 2004 32.08 32.31 31.38 31.45 164,700 -0.55(-1.72%)
Aug 12, 2004 32.75 32.92 32.00 32.00 94,500 -0.50(-1.54%)
Aug 11, 2004 32.56 32.84 32.06 32.50 177,400 -0.21(-0.64%)
Aug 10, 2004 33.42 33.42 32.11 32.71 404,600 -0.68(-2.04%)
Aug 09, 2004 33.80 34.27 33.10 33.39 138,200 -0.26(-0.77%)
Aug 06, 2004 34.02 34.40 33.51 33.65 275,700 -1.12(-3.22%)
Aug 05, 2004 35.20 35.26 34.75 34.77 142,500 -0.38(-1.08%)
Aug 04, 2004 34.85 35.25 34.58 35.15 687,500 +0.27(+0.77%)
Aug 03, 2004 34.60 35.45 34.50 34.88 157,567 -0.12(-0.34%)
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.