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 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%)
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.