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 (%)
Sep 30, 2004 38.61 38.90 38.45 38.46 85,900 +0.05(+0.13%)
Sep 29, 2004 37.69 38.70 37.65 38.41 151,400 +0.62(+1.64%)
Sep 28, 2004 37.43 37.92 37.03 37.79 143,500 +0.29(+0.77%)
Sep 27, 2004 38.06 38.49 37.30 37.50 318,700 -0.99(-2.57%)
Sep 24, 2004 38.03 38.50 38.02 38.49 125,700 +0.24(+0.63%)
Sep 23, 2004 38.25 38.72 38.05 38.25 95,400 +0.20(+0.53%)
Sep 22, 2004 38.99 39.36 37.80 38.05 287,200 -1.27(-3.23%)
Sep 21, 2004 39.14 39.35 38.81 39.32 93,900 +0.34(+0.87%)
Sep 20, 2004 38.59 39.04 38.40 38.98 141,700 +0.14(+0.36%)
Sep 17, 2004 38.79 39.18 38.64 38.84 146,400 -0.14(-0.36%)
Sep 16, 2004 38.04 39.17 37.88 38.98 270,738 +0.85(+2.23%)
Sep 15, 2004 37.80 38.85 37.74 38.13 184,100 +0.28(+0.74%)
Sep 14, 2004 38.00 38.18 37.64 37.85 99,700 -0.01(-0.03%)
Sep 13, 2004 37.05 38.34 37.00 37.86 255,100 +1.06(+2.88%)
Sep 10, 2004 38.49 40.55 36.66 36.80 753,900 -1.24(-3.26%)
Sep 09, 2004 38.62 39.00 38.00 38.04 107,700 -0.29(-0.76%)
Sep 08, 2004 38.36 38.89 38.16 38.33 102,000 -0.52(-1.34%)
Sep 07, 2004 38.54 38.88 37.56 38.85 426,700 +0.13(+0.34%)
Sep 03, 2004 39.65 39.65 38.57 38.72 158,000 -0.63(-1.60%)
Sep 02, 2004 37.55 39.98 37.25 39.35 1,043,800 +1.61(+4.26%)
Sep 01, 2004 35.30 37.88 35.20 37.74 443,700 +2.24(+6.31%)
Aug 31, 2004 35.62 35.67 35.04 35.50 124,700 -0.26(-0.73%)
Aug 30, 2004 35.75 35.95 35.47 35.76 136,700 -0.10(-0.28%)
Aug 27, 2004 35.52 36.00 35.45 35.86 73,800 +0.42(+1.19%)
Aug 26, 2004 34.98 35.99 34.98 35.44 165,700 +0.43(+1.23%)
Aug 25, 2004 34.95 35.48 34.30 35.01 218,600 -0.22(-0.62%)
Aug 24, 2004 35.00 35.42 34.71 35.23 231,200 +0.58(+1.67%)
Aug 23, 2004 34.49 34.99 33.88 34.65 148,000 +0.16(+0.47%)
Aug 20, 2004 34.49 34.49 33.66 34.49 196,537 -0.01(-0.03%)
Aug 19, 2004 32.94 34.98 32.85 34.50 313,500 +1.70(+5.18%)
Aug 18, 2004 31.77 32.98 31.67 32.80 116,143 +0.92(+2.89%)
Aug 17, 2004 31.28 32.67 31.28 31.88 128,500 +0.53(+1.69%)
Aug 16, 2004 31.12 32.12 30.76 31.35 188,300 -0.10(-0.32%)
Aug 13, 2004 32.08 32.31 31.38 31.45 164,700 -0.55(-1.72%)
Aug 12, 2004 32.75 32.92 32.00 32.00 94,500 -0.50(-1.54%)
Aug 11, 2004 32.56 32.84 32.06 32.50 177,400 -0.21(-0.64%)
Aug 10, 2004 33.42 33.42 32.11 32.71 404,600 -0.68(-2.04%)
Aug 09, 2004 33.80 34.27 33.10 33.39 138,200 -0.26(-0.77%)
Aug 06, 2004 34.02 34.40 33.51 33.65 275,700 -1.12(-3.22%)
Aug 05, 2004 35.20 35.26 34.75 34.77 142,500 -0.38(-1.08%)
Aug 04, 2004 34.85 35.25 34.58 35.15 687,500 +0.27(+0.77%)
Aug 03, 2004 34.60 35.45 34.50 34.88 157,567 -0.12(-0.34%)
Aug 02, 2004 34.25 35.49 34.15 35.00 183,600 +0.56(+1.63%)
Jul 30, 2004 33.76 34.65 33.76 34.44 185,000 +0.76(+2.26%)
Jul 29, 2004 35.28 37.25 33.67 33.68 1,156,100 +1.67(+5.22%)
Jul 28, 2004 32.58 32.89 31.25 32.01 353,900 -1.35(-4.05%)
Jul 27, 2004 33.05 33.49 32.75 33.36 145,000 +0.46(+1.40%)
Jul 26, 2004 34.43 34.70 32.68 32.90 126,200 -1.44(-4.19%)
Jul 23, 2004 33.50 35.07 33.50 34.34 165,600 +0.39(+1.15%)
Jul 22, 2004 35.01 35.35 32.60 33.95 159,000 -1.16(-3.30%)
Jul 21, 2004 35.88 36.25 35.04 35.11 92,400 -1.29(-3.54%)
Jul 20, 2004 36.73 36.74 36.10 36.40 75,200 -0.53(-1.44%)
Jul 19, 2004 36.73 37.00 35.92 36.93 272,900 -0.22(-0.59%)
Jul 16, 2004 37.36 37.95 36.75 37.15 466,200 -0.13(-0.35%)
Jul 15, 2004 34.69 37.49 34.50 37.28 890,500 +3.83(+11.45%)
Jul 14, 2004 32.80 33.45 32.44 33.45 113,500 +0.62(+1.89%)
Jul 13, 2004 33.03 33.20 32.42 32.83 95,600 -0.12(-0.36%)
Jul 12, 2004 33.27 33.66 32.50 32.95 135,300 -0.05(-0.15%)
Jul 09, 2004 34.71 35.01 32.45 33.00 384,800 -1.70(-4.90%)
Jul 08, 2004 35.99 36.00 34.45 34.70 128,700 -1.60(-4.41%)
Jul 07, 2004 36.66 36.88 36.30 36.30 513,500 +0.09(+0.25%)
Jul 06, 2004 35.86 36.65 35.60 36.21 224,700 +0.80(+2.26%)
Jul 02, 2004 35.21 36.00 35.16 35.41 120,400 +0.10(+0.29%)
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.