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 (%)
Jan 31, 2005 8.247 8.340 8.027 8.173 25,459 -0.14(-1.72%)
Jan 28, 2005 8.490 8.607 8.167 8.317 22,249 +0.08(+0.93%)
Jan 27, 2005 8.317 8.593 8.157 8.240 18,797 +0.23(+2.83%)
Jan 26, 2005 8.037 8.233 8.007 8.013 9,033 +0.01(+0.17%)
Jan 25, 2005 8.327 8.327 8.000 8.000 13,862 -0.13(-1.64%)
Jan 24, 2005 8.067 8.273 8.067 8.133 25,658 -0.03(-0.41%)
Jan 21, 2005 8.083 8.343 8.053 8.167 30,052 +0.11(+1.32%)
Jan 20, 2005 8.740 8.740 8.043 8.060 66,810 -0.41(-4.88%)
Jan 19, 2005 8.687 8.817 8.417 8.473 23,506 +0.09(+1.07%)
Jan 18, 2005 8.667 8.667 8.333 8.383 20,772 -0.10(-1.14%)
Jan 14, 2005 8.667 8.667 8.333 8.480 9,618 +0.06(+0.75%)
Jan 13, 2005 8.500 8.636 8.350 8.417 33,503 -0.17(-1.94%)
Jan 12, 2005 8.667 8.690 8.543 8.583 21,737 -0.05(-0.58%)
Jan 11, 2005 8.817 8.823 8.603 8.633 34,760 -0.01(-0.12%)
Jan 10, 2005 8.770 8.833 8.643 8.643 29,474 +0.24(+2.90%)
Jan 07, 2005 8.720 8.720 8.400 8.400 10,700 -0.30(-3.41%)
Jan 06, 2005 8.680 8.817 8.550 8.697 22,625 +0.03(+0.31%)
Jan 05, 2005 8.567 8.763 8.440 8.670 61,259 +0.01(+0.12%)
Jan 04, 2005 8.560 8.897 8.420 8.660 27,860 +0.19(+2.24%)
Jan 03, 2005 8.287 8.613 8.210 8.470 14,834 +0.10(+1.24%)
Dec 31, 2004 8.070 8.417 8.070 8.367 11,500 +0.15(+1.83%)
Dec 30, 2004 8.167 8.257 8.167 8.217 8,400 -0.03(-0.36%)
Dec 29, 2004 8.240 8.260 8.173 8.247 6,700 +0.01(+0.16%)
Dec 28, 2004 8.217 8.243 8.160 8.233 6,700 +0.07(+0.82%)
Dec 27, 2004 8.133 8.217 8.133 8.167 18,600 +0.02(+0.20%)
Dec 23, 2004 8.117 8.200 8.117 8.150 16,600 +0.13(+1.66%)
Dec 22, 2004 8.063 8.133 7.987 8.017 8,700 -0.08(-0.99%)
Dec 21, 2004 8.033 8.167 7.967 8.097 31,300 +0.09(+1.12%)
Dec 20, 2004 8.007 8.033 7.980 8.007 42,500 +0.01(+0.17%)
Dec 17, 2004 7.960 8.000 7.803 7.993 30,100 +0.04(+0.46%)
Dec 16, 2004 8.030 8.033 7.883 7.957 11,300 +0.00(+0.04%)
Dec 15, 2004 7.980 8.033 7.787 7.953 7,000 +0.10(+1.27%)
Dec 14, 2004 8.030 8.083 7.827 7.854 6,600 +0.02(+0.26%)
Dec 13, 2004 8.203 8.203 7.800 7.833 1,900 -0.16(-2.00%)
Dec 10, 2004 8.057 8.196 7.993 7.993 3,600 -0.13(-1.64%)
Dec 09, 2004 8.147 8.150 8.000 8.127 8,400 -0.03(-0.37%)
Dec 08, 2004 8.033 8.183 7.797 8.157 11,200 +0.25(+3.21%)
Dec 07, 2004 8.000 8.097 7.903 7.903 7,800 -0.16(-1.98%)
Dec 06, 2004 7.583 8.320 7.583 8.063 28,900 -0.07(-0.86%)
Dec 03, 2004 8.133 8.133 8.000 8.133 3,200 +0.00(+0.04%)
Dec 02, 2004 8.167 8.190 7.783 8.130 15,500 +0.08(+1.04%)
Dec 01, 2004 7.833 8.046 7.833 8.046 6,700 +0.04(+0.54%)
Nov 30, 2004 8.000 8.127 7.993 8.003 3,000 -0.08(-0.99%)
Nov 29, 2004 7.807 8.247 7.807 8.083 8,900 +0.13(+1.59%)
Nov 26, 2004 7.833 7.973 7.663 7.957 3,800 +0.10(+1.32%)
Nov 24, 2004 8.323 8.323 7.850 7.853 15,600 -0.13(-1.67%)
Nov 23, 2004 8.000 8.000 7.617 7.987 8,900 +0.31(+4.04%)
Nov 22, 2004 7.767 7.977 7.677 7.677 14,700 -0.31(-3.84%)
Nov 19, 2004 8.350 8.350 7.923 7.983 5,900 -0.19(-2.28%)
Nov 18, 2004 8.167 8.323 8.167 8.170 6,000 -0.15(-1.84%)
Nov 17, 2004 8.167 8.367 8.167 8.323 4,900 -0.04(-0.43%)
Nov 16, 2004 8.267 8.467 8.173 8.360 32,300 +0.11(+1.39%)
Nov 15, 2004 7.670 8.270 7.670 8.245 43,100 +0.16(+2.00%)
Nov 12, 2004 7.677 8.083 7.677 8.083 27,700 +0.14(+1.76%)
Nov 11, 2004 7.463 7.980 7.337 7.943 104,800 -0.06(-0.71%)
Nov 10, 2004 7.833 8.200 7.833 8.000 98,000 +0.18(+2.35%)
Nov 09, 2004 7.817 8.000 7.620 7.817 99,700 -0.05(-0.68%)
Nov 08, 2004 8.047 8.047 7.867 7.870 9,800 -0.03(-0.34%)
Nov 05, 2004 7.837 8.010 7.750 7.897 61,300 +0.13(+1.68%)
Nov 04, 2004 7.700 7.777 7.647 7.766 54,500 +0.07(+0.86%)
Nov 03, 2004 7.680 7.723 7.627 7.700 9,400 +0.09(+1.18%)
Nov 02, 2004 7.767 7.910 7.553 7.610 28,900 -0.25(-3.22%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More