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 23.64 24.70 23.50 24.49 70,400 +0.84(+3.55%)
Jan 29, 2004 25.07 25.07 23.15 23.65 211,400 -1.16(-4.68%)
Jan 28, 2004 24.22 25.90 24.01 24.81 295,000 +0.78(+3.25%)
Jan 27, 2004 24.00 24.24 23.62 24.03 99,100 +0.07(+0.29%)
Jan 26, 2004 23.20 24.70 23.15 23.96 115,900 +0.19(+0.80%)
Jan 23, 2004 23.70 23.93 22.87 23.77 114,400 -0.03(-0.13%)
Jan 22, 2004 23.36 24.14 23.36 23.80 85,400 -0.25(-1.04%)
Jan 21, 2004 23.60 24.40 22.82 24.05 174,800 +0.53(+2.26%)
Jan 20, 2004 24.17 24.89 22.81 23.52 550,500 -0.83(-3.41%)
Jan 16, 2004 22.90 24.59 22.81 24.35 603,700 +2.34(+10.63%)
Jan 15, 2004 20.57 22.30 20.30 22.01 538,681 +2.16(+10.88%)
Jan 14, 2004 19.23 20.30 18.96 19.85 284,118 +0.90(+4.75%)
Jan 13, 2004 19.00 19.50 18.60 18.95 76,541 -0.11(-0.58%)
Jan 12, 2004 19.60 19.60 18.66 19.06 103,840 -0.09(-0.47%)
Jan 09, 2004 19.40 19.85 19.03 19.15 300,967 -0.77(-3.87%)
Jan 08, 2004 18.20 20.00 18.20 19.92 379,563 +1.63(+8.91%)
Jan 07, 2004 18.50 18.50 18.08 18.29 102,653 +0.00(+0.00%)
Jan 06, 2004 17.22 18.45 17.21 18.29 170,800 +0.21(+1.16%)
Jan 05, 2004 17.87 18.13 17.72 18.08 97,600 +0.21(+1.18%)
Jan 02, 2004 18.15 18.20 17.59 17.87 111,000 -0.08(-0.45%)
Dec 31, 2003 18.60 18.85 17.90 17.95 74,100 -0.85(-4.52%)
Dec 30, 2003 18.33 18.80 18.33 18.80 50,426 +0.27(+1.46%)
Dec 29, 2003 18.60 18.77 18.34 18.53 87,273 -0.07(-0.38%)
Dec 26, 2003 18.51 18.77 18.51 18.60 12,739 +0.07(+0.38%)
Dec 24, 2003 18.50 18.76 18.50 18.53 29,944 -0.16(-0.86%)
Dec 23, 2003 18.35 18.74 18.20 18.69 81,881 +0.08(+0.43%)
Dec 22, 2003 18.49 18.74 18.40 18.61 66,866 +0.11(+0.59%)
Dec 19, 2003 18.10 18.99 18.00 18.50 272,564 +0.30(+1.65%)
Dec 18, 2003 17.59 18.36 17.40 18.20 147,040 +0.69(+3.94%)
Dec 17, 2003 17.05 17.76 16.70 17.51 108,893 +0.52(+3.06%)
Dec 16, 2003 16.02 16.99 15.80 16.99 172,153 +1.50(+9.68%)
Dec 15, 2003 16.55 16.55 15.25 15.49 215,139 -0.49(-3.07%)
Dec 12, 2003 16.50 16.51 15.82 15.98 115,561 -0.27(-1.66%)
Dec 11, 2003 16.41 16.71 16.02 16.25 169,500 -0.38(-2.29%)
Dec 10, 2003 18.00 18.00 16.00 16.63 284,055 -1.13(-6.36%)
Dec 09, 2003 17.60 18.15 17.59 17.76 145,104 +0.15(+0.85%)
Dec 08, 2003 17.94 18.10 17.51 17.61 119,095 -0.46(-2.55%)
Dec 05, 2003 17.84 18.24 17.79 18.07 39,371 +0.23(+1.29%)
Dec 04, 2003 18.35 18.45 17.55 17.84 86,907 -0.34(-1.87%)
Dec 03, 2003 18.33 19.05 18.10 18.18 86,930 -0.30(-1.62%)
Dec 02, 2003 17.99 19.25 17.99 18.48 200,823 +0.48(+2.67%)
Dec 01, 2003 18.10 18.21 17.80 18.00 112,586 +0.24(+1.35%)
Nov 28, 2003 18.00 18.00 17.58 17.76 39,127 -0.24(-1.33%)
Nov 26, 2003 17.99 18.03 17.85 18.00 50,827 +0.00(+0.00%)
Nov 25, 2003 17.10 18.15 17.10 18.00 160,357 +0.79(+4.59%)
Nov 24, 2003 16.61 17.28 16.61 17.21 57,689 +0.43(+2.56%)
Nov 21, 2003 16.74 17.50 16.54 16.78 64,174 +0.03(+0.18%)
Nov 20, 2003 16.49 17.70 16.49 16.75 87,813 -0.20(-1.18%)
Nov 19, 2003 16.50 17.00 16.28 16.95 102,191 +0.12(+0.71%)
Nov 18, 2003 17.24 17.35 16.77 16.83 78,270 -0.37(-2.15%)
Nov 17, 2003 17.70 17.75 16.25 17.20 270,994 -0.54(-3.04%)
Nov 14, 2003 17.50 18.20 17.43 17.74 239,971 +0.25(+1.43%)
Nov 13, 2003 17.27 17.50 17.10 17.49 165,255 +0.21(+1.22%)
Nov 12, 2003 17.15 17.28 16.85 17.28 161,406 +0.28(+1.65%)
Nov 11, 2003 17.38 17.38 16.82 17.00 219,238 -0.60(-3.41%)
Nov 10, 2003 17.36 17.97 16.71 17.60 424,128 +0.73(+4.33%)
Nov 07, 2003 16.60 17.10 16.21 16.87 232,180 +0.14(+0.84%)
Nov 06, 2003 16.40 16.80 16.11 16.73 245,672 +0.34(+2.07%)
Nov 05, 2003 14.71 17.10 14.71 16.39 553,014 +1.40(+9.34%)
Nov 04, 2003 14.41 14.99 14.05 14.99 199,911 +0.74(+5.20%)
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.