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 (%)
Jun 30, 2005 3.710 3.850 3.710 3.720 79,005 -0.01(-0.27%)
Jun 29, 2005 3.880 4.000 3.650 3.730 192,603 -0.13(-3.37%)
Jun 28, 2005 3.910 3.920 3.820 3.860 70,617 +0.05(+1.31%)
Jun 27, 2005 3.530 3.950 3.530 3.810 291,234 +0.31(+8.86%)
Jun 24, 2005 3.530 3.800 3.420 3.500 1,862,679 -0.03(-0.85%)
Jun 23, 2005 3.710 3.810 3.510 3.530 127,423 -0.21(-5.61%)
Jun 22, 2005 3.700 3.800 3.600 3.740 283,315 -0.19(-4.83%)
Jun 21, 2005 3.850 3.960 3.800 3.930 101,633 +0.14(+3.69%)
Jun 20, 2005 3.790 3.810 3.700 3.790 48,008 -0.03(-0.79%)
Jun 17, 2005 3.890 3.890 3.770 3.820 121,596 -0.01(-0.26%)
Jun 16, 2005 3.750 3.830 3.700 3.830 71,261 +0.06(+1.59%)
Jun 15, 2005 3.870 3.870 3.750 3.770 109,045 -0.04(-1.05%)
Jun 14, 2005 3.810 3.910 3.760 3.810 62,524 +0.01(+0.26%)
Jun 13, 2005 4.100 4.100 3.750 3.800 108,256 -0.25(-6.17%)
Jun 10, 2005 3.900 4.100 3.820 4.050 55,946 +0.16(+4.11%)
Jun 09, 2005 4.000 4.000 3.760 3.890 113,126 -0.04(-1.02%)
Jun 08, 2005 4.080 4.120 3.930 3.930 92,610 -0.10(-2.48%)
Jun 07, 2005 3.910 4.180 3.870 4.030 129,771 +0.12(+3.07%)
Jun 06, 2005 3.890 4.000 3.770 3.910 50,466 +0.10(+2.62%)
Jun 03, 2005 3.960 4.040 3.810 3.810 65,923 -0.22(-5.46%)
Jun 02, 2005 3.780 4.100 3.780 4.030 125,743 +0.21(+5.50%)
Jun 01, 2005 3.800 4.070 3.800 3.820 153,811 +0.06(+1.60%)
May 31, 2005 3.870 3.890 3.720 3.760 52,235 -0.08(-2.08%)
May 27, 2005 3.730 3.900 3.730 3.840 67,274 +0.05(+1.32%)
May 26, 2005 3.800 3.840 3.730 3.790 90,538 +0.05(+1.34%)
May 25, 2005 3.750 3.790 3.690 3.740 74,729 -0.03(-0.80%)
May 24, 2005 3.710 3.800 3.610 3.770 94,800 +0.04(+1.07%)
May 23, 2005 3.700 3.850 3.700 3.730 90,446 +0.03(+0.81%)
May 20, 2005 3.550 3.700 3.550 3.700 39,558 +0.04(+1.09%)
May 19, 2005 3.620 3.690 3.530 3.660 87,234 +0.00(+0.00%)
May 18, 2005 3.540 3.660 3.450 3.660 70,100 +0.19(+5.48%)
May 17, 2005 3.460 3.510 3.440 3.470 54,463 +0.05(+1.46%)
May 16, 2005 3.380 3.470 3.380 3.420 51,061 +0.07(+2.09%)
May 13, 2005 3.340 3.480 3.220 3.350 76,030 +0.01(+0.30%)
May 12, 2005 3.410 3.450 3.300 3.340 57,092 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.310 3.370 58,248 +0.00(+0.00%)
May 10, 2005 3.330 3.460 3.330 3.370 47,517 -0.02(-0.59%)
May 09, 2005 3.450 3.560 3.320 3.390 57,003 -0.03(-0.88%)
May 06, 2005 3.610 3.740 3.410 3.420 76,388 -0.19(-5.26%)
May 05, 2005 3.510 3.610 3.470 3.610 65,285 +0.07(+1.98%)
May 04, 2005 3.440 3.640 3.440 3.540 65,787 +0.08(+2.31%)
May 03, 2005 3.430 3.540 3.400 3.460 95,610 +0.03(+0.87%)
May 02, 2005 3.330 3.430 3.280 3.430 90,628 +0.13(+3.94%)
Apr 29, 2005 3.480 3.580 3.300 3.300 83,281 -0.15(-4.35%)
Apr 28, 2005 3.430 3.590 3.330 3.450 98,252 -0.01(-0.29%)
Apr 27, 2005 3.500 3.550 3.440 3.460 37,939 -0.06(-1.70%)
Apr 26, 2005 3.510 3.630 3.410 3.520 61,146 +0.02(+0.57%)
Apr 25, 2005 3.570 3.598 3.410 3.500 101,737 -0.01(-0.28%)
Apr 22, 2005 3.670 3.720 3.490 3.510 111,769 -0.21(-5.65%)
Apr 21, 2005 3.590 3.910 3.590 3.720 164,701 +0.14(+3.91%)
Apr 20, 2005 3.660 3.730 3.500 3.580 146,712 -0.06(-1.65%)
Apr 19, 2005 3.640 3.650 3.520 3.640 237,459 +0.05(+1.39%)
Apr 18, 2005 3.550 3.830 3.520 3.590 88,099 +0.04(+1.13%)
Apr 15, 2005 3.620 3.640 3.520 3.550 76,922 -0.05(-1.39%)
Apr 14, 2005 3.630 3.670 3.530 3.600 57,903 +0.00(+0.00%)
Apr 13, 2005 3.700 3.850 3.550 3.600 96,555 -0.14(-3.74%)
Apr 12, 2005 3.620 3.750 3.620 3.740 109,103 +0.07(+1.91%)
Apr 11, 2005 3.820 3.880 3.670 3.670 181,097 -0.13(-3.42%)
Apr 08, 2005 3.940 3.970 3.760 3.800 105,667 -0.08(-2.06%)
Apr 07, 2005 3.920 4.020 3.870 3.880 105,944 -0.06(-1.52%)
Apr 06, 2005 3.820 4.040 3.670 3.940 135,345 +0.14(+3.68%)
Apr 05, 2005 3.790 3.860 3.640 3.800 128,165 +0.08(+2.15%)
Apr 04, 2005 4.080 4.080 3.700 3.720 206,733 -0.26(-6.53%)
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.