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 (%)
Feb 28, 2005 33.20 33.43 31.01 31.48 394,330 -1.97(-5.89%)
Feb 25, 2005 32.28 34.08 32.28 33.45 252,742 +1.04(+3.21%)
Feb 24, 2005 31.60 32.64 31.40 32.41 150,681 +0.51(+1.60%)
Feb 23, 2005 31.85 32.24 31.57 31.90 92,656 +0.08(+0.25%)
Feb 22, 2005 32.65 32.70 31.80 31.82 197,703 -1.04(-3.16%)
Feb 18, 2005 32.93 33.19 32.71 32.86 68,889 -0.27(-0.81%)
Feb 17, 2005 33.05 34.20 32.86 33.13 130,402 +0.02(+0.06%)
Feb 16, 2005 33.16 33.56 32.80 33.11 153,020 -0.61(-1.81%)
Feb 15, 2005 34.44 34.64 33.52 33.72 203,488 -0.65(-1.89%)
Feb 14, 2005 34.25 34.55 33.90 34.37 231,721 +0.01(+0.03%)
Feb 11, 2005 34.31 34.50 34.21 34.36 143,063 -0.09(-0.26%)
Feb 10, 2005 34.45 34.63 34.13 34.45 242,648 +0.32(+0.94%)
Feb 09, 2005 34.65 35.00 33.19 34.13 833,470 +0.48(+1.43%)
Feb 08, 2005 33.83 34.10 33.39 33.65 236,392 +0.28(+0.84%)
Feb 07, 2005 32.37 34.35 32.37 33.37 435,343 +1.36(+4.25%)
Feb 04, 2005 32.02 32.26 31.68 32.01 329,533 -0.02(-0.06%)
Feb 03, 2005 32.62 33.43 32.03 32.03 159,666 -0.36(-1.11%)
Feb 02, 2005 33.00 33.00 31.25 32.39 361,569 -0.16(-0.49%)
Feb 01, 2005 33.32 33.62 32.52 32.55 256,010 -0.83(-2.49%)
Jan 31, 2005 34.04 34.18 33.07 33.38 184,536 -0.12(-0.36%)
Jan 28, 2005 34.84 34.84 33.03 33.50 232,685 -1.25(-3.60%)
Jan 27, 2005 34.40 34.75 33.74 34.75 449,423 +0.06(+0.17%)
Jan 26, 2005 34.28 35.20 33.92 34.69 183,504 +0.60(+1.77%)
Jan 25, 2005 34.70 34.99 34.08 34.08 272,011 -0.70(-2.00%)
Jan 24, 2005 35.25 35.45 34.74 34.78 168,540 -0.70(-1.97%)
Jan 21, 2005 35.49 35.76 35.38 35.48 219,772 -0.08(-0.22%)
Jan 20, 2005 35.24 35.89 35.14 35.56 78,141 +0.23(+0.65%)
Jan 19, 2005 35.41 35.68 35.00 35.33 91,583 +0.00(+0.00%)
Jan 18, 2005 35.02 35.52 34.72 35.33 112,606 -0.26(-0.73%)
Jan 14, 2005 35.61 35.97 35.15 35.59 82,050 +0.39(+1.11%)
Jan 13, 2005 34.97 35.52 34.92 35.20 195,817 +0.29(+0.83%)
Jan 12, 2005 34.52 35.65 34.26 34.91 200,370 +0.21(+0.61%)
Jan 11, 2005 35.89 35.93 34.37 34.70 224,804 -1.34(-3.72%)
Jan 10, 2005 34.48 36.38 34.25 36.04 376,515 +1.38(+3.98%)
Jan 07, 2005 34.46 34.98 34.11 34.66 220,295 +0.49(+1.43%)
Jan 06, 2005 33.74 34.59 33.74 34.17 148,294 +0.65(+1.94%)
Jan 05, 2005 33.22 33.93 32.54 33.52 263,193 -0.20(-0.59%)
Jan 04, 2005 34.79 34.88 33.19 33.72 307,960 -1.29(-3.68%)
Jan 03, 2005 35.74 35.81 34.02 35.01 537,550 -0.96(-2.67%)
Dec 31, 2004 36.20 36.26 35.66 35.97 168,700 +0.10(+0.28%)
Dec 30, 2004 36.28 36.28 35.85 35.87 80,200 -0.15(-0.42%)
Dec 29, 2004 35.86 36.06 35.75 36.02 193,600 -0.18(-0.50%)
Dec 28, 2004 35.99 36.25 35.88 36.20 97,200 +0.17(+0.47%)
Dec 27, 2004 36.33 36.54 35.99 36.03 96,800 -0.24(-0.66%)
Dec 23, 2004 36.89 37.18 36.12 36.27 238,900 -0.43(-1.17%)
Dec 22, 2004 36.13 37.24 35.86 36.70 319,800 +0.60(+1.66%)
Dec 21, 2004 36.15 36.34 35.85 36.10 189,600 -0.22(-0.61%)
Dec 20, 2004 36.14 36.90 35.86 36.32 353,100 +0.32(+0.89%)
Dec 17, 2004 36.00 36.10 35.72 36.00 203,800 +0.15(+0.42%)
Dec 16, 2004 36.00 36.10 35.05 35.85 394,300 +1.15(+3.31%)
Dec 15, 2004 34.91 35.08 34.50 34.70 113,500 -0.37(-1.06%)
Dec 14, 2004 35.50 35.51 34.71 35.07 310,600 -0.43(-1.21%)
Dec 13, 2004 34.80 35.50 34.64 35.50 289,700 +1.11(+3.23%)
Dec 10, 2004 34.26 34.67 33.77 34.39 186,500 +0.42(+1.24%)
Dec 09, 2004 33.53 34.00 33.26 33.97 120,500 +0.02(+0.06%)
Dec 08, 2004 34.00 34.19 33.69 33.95 290,600 -0.15(-0.44%)
Dec 07, 2004 34.21 34.39 33.11 34.10 462,900 +0.61(+1.82%)
Dec 06, 2004 32.31 33.90 32.16 33.49 506,800 +1.84(+5.81%)
Dec 03, 2004 32.40 32.79 31.56 31.65 282,300 +0.10(+0.32%)
Dec 02, 2004 32.00 32.43 31.55 31.55 613,000 -0.90(-2.77%)
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.