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, 2005 3.950 4.040 3.920 4.000 47,768 +0.05(+1.27%)
Aug 30, 2005 3.940 4.020 3.850 3.950 73,521 +0.06(+1.54%)
Aug 29, 2005 3.920 3.970 3.880 3.890 85,180 -0.12(-2.99%)
Aug 26, 2005 4.060 4.060 3.900 4.010 38,272 +0.01(+0.25%)
Aug 25, 2005 3.990 4.130 3.980 4.000 54,549 -0.02(-0.50%)
Aug 24, 2005 4.060 4.120 4.000 4.020 67,076 -0.11(-2.66%)
Aug 23, 2005 4.010 4.130 3.850 4.130 52,350 +0.11(+2.74%)
Aug 22, 2005 4.110 4.150 3.980 4.020 102,625 -0.12(-2.90%)
Aug 19, 2005 4.110 4.180 3.980 4.140 47,102 +0.04(+0.98%)
Aug 18, 2005 4.100 4.260 4.000 4.100 154,457 +0.07(+1.74%)
Aug 17, 2005 3.700 4.060 3.700 4.030 172,803 +0.39(+10.71%)
Aug 16, 2005 3.660 3.740 3.550 3.640 99,178 -0.08(-2.15%)
Aug 15, 2005 3.740 3.810 3.720 3.720 18,609 +0.03(+0.81%)
Aug 12, 2005 3.760 3.790 3.620 3.690 49,052 -0.09(-2.38%)
Aug 11, 2005 3.840 3.890 3.750 3.780 35,836 -0.11(-2.83%)
Aug 10, 2005 3.780 3.980 3.750 3.890 66,801 +0.11(+2.91%)
Aug 09, 2005 3.780 3.890 3.750 3.780 50,283 -0.01(-0.26%)
Aug 08, 2005 3.600 3.860 3.600 3.790 59,855 +0.19(+5.28%)
Aug 05, 2005 3.670 3.690 3.580 3.600 79,954 -0.07(-1.91%)
Aug 04, 2005 3.810 3.830 3.670 3.670 57,150 -0.11(-2.91%)
Aug 03, 2005 3.760 3.850 3.720 3.780 85,479 -0.02(-0.53%)
Aug 02, 2005 3.800 3.890 3.760 3.800 131,015 -0.01(-0.26%)
Aug 01, 2005 3.760 3.890 3.760 3.810 76,753 -0.04(-1.04%)
Jul 29, 2005 3.820 3.890 3.810 3.850 31,346 +0.01(+0.26%)
Jul 28, 2005 3.850 3.880 3.810 3.840 43,558 -0.03(-0.78%)
Jul 27, 2005 3.940 3.960 3.830 3.870 87,764 -0.02(-0.51%)
Jul 26, 2005 3.850 3.950 3.770 3.890 193,665 +0.09(+2.37%)
Jul 25, 2005 3.840 3.850 3.750 3.800 207,696 +0.02(+0.53%)
Jul 22, 2005 3.850 3.870 3.770 3.780 48,525 -0.02(-0.53%)
Jul 21, 2005 3.900 3.950 3.760 3.800 240,024 -0.05(-1.30%)
Jul 20, 2005 3.700 3.950 3.700 3.850 254,106 +0.15(+4.05%)
Jul 19, 2005 3.700 3.740 3.650 3.700 163,261 -0.05(-1.33%)
Jul 18, 2005 3.900 3.900 3.640 3.750 117,949 -0.10(-2.60%)
Jul 15, 2005 3.840 3.980 3.810 3.850 158,283 -0.05(-1.28%)
Jul 14, 2005 3.900 3.940 3.850 3.900 85,005 +0.05(+1.30%)
Jul 13, 2005 3.810 3.900 3.800 3.850 53,440 -0.03(-0.77%)
Jul 12, 2005 3.950 3.950 3.800 3.880 87,612 +0.01(+0.26%)
Jul 11, 2005 3.760 3.900 3.760 3.870 53,774 +0.11(+2.93%)
Jul 08, 2005 3.860 3.940 3.760 3.760 71,074 -0.13(-3.34%)
Jul 07, 2005 3.900 3.970 3.860 3.890 72,538 -0.02(-0.51%)
Jul 06, 2005 3.910 4.000 3.900 3.910 75,120 -0.01(-0.26%)
Jul 05, 2005 3.880 3.970 3.880 3.920 66,500 +0.02(+0.51%)
Jul 01, 2005 3.770 3.980 3.760 3.900 87,400 +0.18(+4.84%)
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%)
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.