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 30, 2004 6.833 7.043 6.793 6.820 11,500 -0.12(-1.73%)
Jan 29, 2004 7.043 7.043 6.867 6.940 10,000 -0.06(-0.81%)
Jan 28, 2004 6.983 7.080 6.937 6.997 36,900 +0.12(+1.79%)
Jan 27, 2004 6.967 6.980 6.697 6.873 22,800 +0.14(+2.03%)
Jan 26, 2004 7.113 7.226 6.700 6.737 73,800 -0.40(-5.56%)
Jan 23, 2004 7.594 7.713 6.930 7.133 370,600 -0.85(-10.65%)
Jan 22, 2004 8.000 8.000 7.767 7.983 9,400 +0.03(+0.34%)
Jan 21, 2004 7.900 8.000 7.750 7.957 41,200 +0.34(+4.46%)
Jan 20, 2004 8.047 8.047 7.617 7.617 10,200 -0.00(-0.00%)
Jan 16, 2004 7.967 7.973 7.617 7.617 7,000 -0.05(-0.60%)
Jan 15, 2004 7.667 7.667 7.583 7.663 4,620 +0.07(+0.88%)
Jan 14, 2004 7.830 7.830 7.587 7.597 7,766 -0.04(-0.48%)
Jan 13, 2004 7.573 7.663 7.573 7.633 5,416 +0.04(+0.48%)
Jan 12, 2004 7.830 7.830 7.580 7.597 9,467 +0.05(+0.71%)
Jan 09, 2004 7.583 7.807 7.543 7.543 10,406 -0.22(-2.88%)
Jan 08, 2004 7.873 7.913 7.590 7.767 7,252 +0.10(+1.35%)
Jan 07, 2004 7.850 7.863 7.617 7.663 3,620 +0.03(+0.39%)
Jan 06, 2004 7.833 7.867 7.450 7.633 12,700 -0.10(-1.29%)
Jan 05, 2004 7.863 7.863 7.490 7.733 15,000 +0.10(+1.31%)
Jan 02, 2004 7.850 8.027 7.633 7.633 9,400 -0.01(-0.09%)
Dec 31, 2003 7.770 7.775 7.640 7.640 9,600 -0.14(-1.84%)
Dec 30, 2003 8.013 8.047 7.770 7.783 17,475 -0.22(-2.71%)
Dec 29, 2003 7.933 8.000 7.837 8.000 28,945 +0.25(+3.27%)
Dec 26, 2003 7.562 7.747 7.497 7.747 4,000 +0.08(+1.04%)
Dec 24, 2003 7.627 7.667 7.593 7.667 3,298 +0.07(+0.92%)
Dec 23, 2003 7.410 7.597 7.410 7.597 8,123 +0.18(+2.38%)
Dec 22, 2003 7.467 7.557 7.367 7.420 3,940 -0.13(-1.68%)
Dec 19, 2003 7.430 7.553 7.367 7.547 11,780 +0.10(+1.30%)
Dec 18, 2003 7.700 7.700 7.450 7.450 19,632 -0.17(-2.23%)
Dec 17, 2003 7.470 7.620 7.433 7.620 8,924 +0.09(+1.15%)
Dec 16, 2003 7.713 7.713 7.450 7.533 28,097 -0.04(-0.53%)
Dec 15, 2003 7.900 7.900 7.573 7.573 26,378 -0.33(-4.14%)
Dec 12, 2003 7.757 7.900 7.757 7.900 12,042 +0.22(+2.82%)
Dec 11, 2003 7.440 7.757 7.473 7.683 8,450 +0.24(+3.27%)
Dec 10, 2003 7.433 7.573 7.433 7.440 5,253 -0.03(-0.45%)
Dec 09, 2003 7.493 7.603 7.420 7.473 49,072 -0.11(-1.45%)
Dec 08, 2003 7.573 7.617 7.473 7.583 4,525 +0.08(+1.11%)
Dec 05, 2003 7.500 7.543 7.473 7.500 8,203 +0.00(+0.00%)
Dec 04, 2003 7.457 7.520 7.457 7.500 4,684 -0.17(-2.17%)
Dec 03, 2003 7.630 7.667 7.423 7.667 11,604 +0.22(+2.91%)
Dec 02, 2003 7.893 7.933 7.433 7.450 19,138 -0.08(-1.11%)
Dec 01, 2003 7.650 7.753 7.533 7.533 12,344 -0.21(-2.75%)
Nov 28, 2003 7.667 7.867 7.667 7.747 14,004 +0.09(+1.13%)
Nov 26, 2003 7.667 7.667 7.450 7.660 5,029 +0.22(+2.91%)
Nov 25, 2003 7.423 7.703 7.417 7.443 8,904 +0.02(+0.27%)
Nov 24, 2003 7.893 7.893 7.423 7.423 23,864 -0.41(-5.19%)
Nov 21, 2003 7.553 7.833 7.553 7.830 22,770 +0.29(+3.80%)
Nov 20, 2003 7.763 7.780 7.450 7.544 36,415 -0.20(-2.58%)
Nov 19, 2003 7.560 7.867 7.520 7.743 26,616 -0.03(-0.39%)
Nov 18, 2003 7.800 8.000 7.773 7.773 11,307 -0.13(-1.64%)
Nov 17, 2003 7.843 7.997 7.790 7.903 8,468 +0.10(+1.32%)
Nov 14, 2003 7.997 8.000 7.800 7.800 9,795 -0.11(-1.35%)
Nov 13, 2003 7.827 7.990 7.653 7.907 8,740 +0.15(+1.98%)
Nov 12, 2003 7.767 7.787 7.633 7.753 14,142 +0.09(+1.13%)
Nov 11, 2003 7.430 7.667 7.430 7.667 14,630 +0.23(+3.09%)
Nov 10, 2003 7.383 7.437 7.217 7.437 17,873 +0.12(+1.59%)
Nov 07, 2003 7.330 7.386 7.270 7.320 8,582 +0.04(+0.50%)
Nov 06, 2003 7.403 7.403 7.190 7.283 9,720 -0.12(-1.58%)
Nov 05, 2003 7.087 7.403 7.087 7.400 9,191 +0.28(+3.88%)
Nov 04, 2003 7.127 7.333 7.123 7.123 5,068 -0.13(-1.79%)
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