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 (%)
Aug 31, 2004 12.46 12.81 12.25 12.74 8,469,500 +0.42(+3.41%)
Aug 30, 2004 13.09 13.09 12.18 12.32 19,317,000 -0.63(-4.86%)
Aug 27, 2004 13.51 13.72 12.88 12.95 14,069,400 -0.56(-4.15%)
Aug 26, 2004 14.00 14.07 13.37 13.51 8,464,800 -0.35(-2.53%)
Aug 25, 2004 13.79 14.00 13.51 13.86 6,497,600 +0.14(+1.02%)
Aug 24, 2004 14.63 14.70 13.58 13.72 9,096,200 -0.56(-3.92%)
Aug 23, 2004 14.70 14.77 14.14 14.28 7,814,100 -0.21(-1.45%)
Aug 20, 2004 14.42 14.98 14.14 14.49 25,959,300 +0.70(+5.08%)
Aug 19, 2004 13.30 14.14 13.16 13.79 17,239,600 +0.21(+1.55%)
Aug 18, 2004 12.60 13.65 12.46 13.58 9,441,500 +0.84(+6.59%)
Aug 17, 2004 12.39 13.16 12.32 12.74 10,164,800 +0.56(+4.60%)
Aug 16, 2004 11.97 12.46 11.69 12.18 12,340,700 +0.21(+1.75%)
Aug 13, 2004 12.32 12.53 11.97 11.97 9,803,200 -0.21(-1.72%)
Aug 12, 2004 12.67 12.74 11.90 12.18 13,146,900 -0.49(-3.87%)
Aug 11, 2004 13.02 13.23 12.46 12.67 15,213,200 -0.63(-4.74%)
Aug 10, 2004 13.51 13.65 13.09 13.30 11,652,900 +0.21(+1.60%)
Aug 09, 2004 14.49 14.70 12.95 13.09 22,681,400 -1.26(-8.78%)
Aug 06, 2004 14.49 14.56 14.07 14.35 13,559,700 -0.21(-1.44%)
Aug 05, 2004 14.77 14.98 14.35 14.56 14,234,000 +0.00(+0.00%)
Aug 04, 2004 15.82 15.89 14.42 14.56 80,807,000 -4.76(-24.64%)
Aug 03, 2004 19.74 20.02 18.97 19.32 9,736,800 +0.00(+0.00%)
Aug 02, 2004 19.46 20.51 19.25 19.32 11,209,400 -0.42(-2.13%)
Jul 30, 2004 19.67 20.02 19.53 19.74 9,973,000 +0.14(+0.71%)
Jul 29, 2004 19.81 20.29 19.53 19.60 13,161,500 +0.84(+4.48%)
Jul 28, 2004 19.60 19.81 18.62 18.76 13,985,600 -1.05(-5.30%)
Jul 27, 2004 20.37 20.51 19.25 19.81 13,437,600 -0.42(-2.08%)
Jul 26, 2004 20.65 20.93 20.02 20.23 6,523,500 -0.42(-2.03%)
Jul 23, 2004 21.34 21.63 20.16 20.65 12,314,000 -0.91(-4.22%)
Jul 22, 2004 21.63 21.84 20.99 21.56 16,306,300 -0.07(-0.32%)
Jul 21, 2004 22.82 23.59 21.63 21.63 10,189,700 -1.40(-6.08%)
Jul 20, 2004 23.45 23.59 22.33 23.03 9,454,300 -0.07(-0.30%)
Jul 19, 2004 21.91 23.87 21.63 23.10 22,285,400 +1.54(+7.14%)
Jul 16, 2004 22.68 22.96 21.42 21.56 8,435,400 -0.70(-3.14%)
Jul 15, 2004 22.61 22.75 21.97 22.26 9,508,200 +0.14(+0.63%)
Jul 14, 2004 22.40 24.01 21.98 22.12 17,712,900 +0.00(+0.00%)
Jul 13, 2004 22.75 22.96 21.98 22.12 6,786,300 -0.42(-1.86%)
Jul 12, 2004 23.59 23.80 22.12 22.54 8,917,800 -1.19(-5.01%)
Jul 09, 2004 23.03 23.73 22.75 23.73 10,737,700 +1.19(+5.28%)
Jul 08, 2004 22.40 23.31 22.19 22.54 9,175,100 -0.14(-0.62%)
Jul 07, 2004 22.75 23.80 22.54 22.68 13,047,700 -0.42(-1.82%)
Jul 06, 2004 23.80 24.15 22.47 23.10 15,321,500 -1.19(-4.90%)
Jul 02, 2004 24.85 24.92 23.66 24.29 11,865,400 -0.28(-1.14%)
Jul 01, 2004 25.97 26.04 24.50 24.57 14,143,800 -1.33(-5.14%)
Jun 30, 2004 26.74 26.88 25.27 25.90 26,221,800 -0.63(-2.37%)
Jun 29, 2004 25.41 26.60 24.64 26.53 21,315,900 +1.40(+5.57%)
Jun 28, 2004 26.81 26.88 24.57 25.13 23,847,700 -1.19(-4.52%)
Jun 25, 2004 24.50 26.95 24.36 26.32 29,515,000 +1.89(+7.74%)
Jun 24, 2004 25.20 25.48 24.22 24.43 26,927,900 -0.35(-1.41%)
Jun 23, 2004 22.05 25.55 21.98 24.78 47,008,900 +2.87(+13.10%)
Jun 22, 2004 21.49 22.12 21.14 21.91 24,446,800 +0.56(+2.62%)
Jun 21, 2004 21.91 22.12 21.21 21.35 8,465,200 -0.28(-1.29%)
Jun 18, 2004 21.98 22.33 21.42 21.63 12,227,800 -0.42(-1.90%)
Jun 17, 2004 22.26 22.47 21.98 22.05 6,892,300 -0.56(-2.48%)
Jun 16, 2004 22.82 22.82 22.40 22.61 6,880,500 -0.14(-0.62%)
Jun 15, 2004 22.89 22.91 22.54 22.75 12,336,500 +0.28(+1.25%)
Jun 14, 2004 23.45 23.66 22.40 22.47 9,746,400 -1.26(-5.31%)
Jun 10, 2004 23.94 24.15 23.45 23.73 6,894,700 -0.14(-0.59%)
Jun 09, 2004 24.15 24.43 23.45 23.87 10,467,100 +0.14(+0.59%)
Jun 08, 2004 24.01 24.15 23.52 23.73 15,975,400 -0.21(-0.88%)
Jun 07, 2004 24.29 24.29 23.66 23.94 7,499,100 +0.28(+1.18%)
Jun 04, 2004 23.73 23.94 23.31 23.66 9,349,000 +0.42(+1.81%)
Jun 03, 2004 24.57 24.78 23.03 23.24 10,409,200 -1.19(-4.87%)
Jun 02, 2004 25.20 25.27 24.22 24.43 6,268,400 -0.35(-1.41%)
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.