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 7.040 7.180 6.900 7.070 6,439,300 -0.04(-0.56%)
Jan 29, 2004 7.380 7.430 6.760 7.110 10,735,700 -0.19(-2.60%)
Jan 28, 2004 7.440 7.510 7.210 7.300 8,666,800 -0.11(-1.48%)
Jan 27, 2004 7.390 7.532 7.275 7.410 8,250,000 -0.02(-0.27%)
Jan 26, 2004 7.140 7.460 7.130 7.430 8,055,400 +0.31(+4.35%)
Jan 23, 2004 7.360 7.410 7.036 7.120 11,459,000 -0.04(-0.56%)
Jan 22, 2004 7.320 7.524 7.070 7.160 12,256,400 -0.12(-1.65%)
Jan 21, 2004 7.550 7.591 7.250 7.280 13,832,000 -0.59(-7.50%)
Jan 20, 2004 7.600 7.950 7.520 7.870 14,539,900 +0.62(+8.55%)
Jan 16, 2004 6.970 7.350 6.930 7.250 17,133,100 +0.45(+6.62%)
Jan 15, 2004 6.680 6.801 6.590 6.800 8,266,948 +0.06(+0.89%)
Jan 14, 2004 6.740 6.800 6.620 6.740 6,732,820 +0.10(+1.51%)
Jan 13, 2004 6.780 6.820 6.584 6.640 7,894,363 -0.10(-1.48%)
Jan 12, 2004 6.650 6.830 6.650 6.740 7,297,794 +0.10(+1.51%)
Jan 09, 2004 6.590 6.890 6.485 6.640 10,871,061 -0.08(-1.19%)
Jan 08, 2004 6.740 6.770 6.560 6.720 8,373,266 +0.12(+1.82%)
Jan 07, 2004 6.480 6.630 6.380 6.600 6,192,988 +0.12(+1.85%)
Jan 06, 2004 6.480 6.535 6.350 6.480 5,047,100 +0.05(+0.78%)
Jan 05, 2004 6.140 6.450 6.130 6.430 8,885,100 +0.34(+5.58%)
Jan 02, 2004 6.070 6.170 6.060 6.090 4,823,900 +0.08(+1.33%)
Dec 31, 2003 6.050 6.160 6.009 6.010 5,364,100 -0.09(-1.49%)
Dec 30, 2003 6.050 6.170 6.049 6.101 5,232,464 +0.01(+0.18%)
Dec 29, 2003 5.970 6.100 5.920 6.090 6,749,690 +0.08(+1.33%)
Dec 26, 2003 5.920 6.100 5.920 6.010 3,273,703 +0.04(+0.67%)
Dec 24, 2003 5.920 6.000 5.890 5.970 3,778,250 +0.08(+1.36%)
Dec 23, 2003 5.760 5.910 5.730 5.890 6,497,035 +0.09(+1.55%)
Dec 22, 2003 5.530 5.820 5.530 5.800 7,886,495 +0.05(+0.87%)
Dec 19, 2003 5.950 5.990 5.670 5.750 9,963,956 -0.18(-3.04%)
Dec 18, 2003 5.750 6.000 5.680 5.930 10,601,658 +0.28(+4.96%)
Dec 17, 2003 5.760 5.770 5.530 5.650 12,568,779 -0.20(-3.42%)
Dec 16, 2003 6.110 6.200 5.660 5.850 14,119,340 -0.29(-4.72%)
Dec 15, 2003 6.631 6.670 6.100 6.140 15,052,842 -0.08(-1.29%)
Dec 12, 2003 6.310 6.422 6.139 6.220 8,740,089 -0.02(-0.32%)
Dec 11, 2003 5.820 6.330 5.720 6.240 23,083,600 +0.85(+15.77%)
Dec 10, 2003 5.850 5.930 5.180 5.390 25,678,148 -0.31(-5.44%)
Dec 09, 2003 6.199 6.201 5.560 5.700 14,343,763 -0.35(-5.79%)
Dec 08, 2003 6.110 6.210 6.040 6.050 8,384,935 -0.07(-1.14%)
Dec 05, 2003 6.350 6.350 6.080 6.120 7,090,899 -0.23(-3.62%)
Dec 04, 2003 6.530 6.620 6.060 6.350 11,922,177 -0.11(-1.70%)
Dec 03, 2003 6.760 6.800 6.320 6.460 7,894,887 -0.24(-3.58%)
Dec 02, 2003 6.900 6.907 6.650 6.700 7,949,036 -0.15(-2.19%)
Dec 01, 2003 6.870 6.970 6.770 6.850 7,676,796 +0.12(+1.78%)
Nov 28, 2003 6.610 6.750 6.610 6.730 2,055,161 +0.06(+0.90%)
Nov 26, 2003 6.710 6.792 6.490 6.670 5,966,433 +0.07(+1.08%)
Nov 25, 2003 6.570 6.740 6.510 6.599 7,695,801 +0.12(+1.84%)
Nov 24, 2003 6.200 6.500 6.200 6.480 7,487,281 +0.38(+6.23%)
Nov 21, 2003 6.050 6.250 6.070 6.100 7,061,865 +0.05(+0.83%)
Nov 20, 2003 6.090 6.410 6.032 6.050 7,357,426 -0.23(-3.66%)
Nov 19, 2003 6.160 6.330 6.000 6.280 8,394,130 +0.15(+2.45%)
Nov 18, 2003 6.340 6.530 6.110 6.130 9,675,346 -0.10(-1.61%)
Nov 17, 2003 6.020 6.240 5.970 6.230 8,954,314 -0.04(-0.64%)
Nov 14, 2003 6.530 6.630 6.220 6.270 9,859,775 -0.27(-4.13%)
Nov 13, 2003 6.760 6.790 6.500 6.540 12,790,317 -0.20(-2.97%)
Nov 12, 2003 6.470 6.750 6.382 6.740 11,130,584 +0.38(+5.97%)
Nov 11, 2003 6.010 6.480 5.940 6.360 12,815,431 +0.27(+4.43%)
Nov 10, 2003 6.560 6.600 6.030 6.090 14,605,361 -0.52(-7.87%)
Nov 07, 2003 6.880 6.910 6.570 6.610 9,776,369 -0.14(-2.07%)
Nov 06, 2003 6.740 6.800 6.530 6.750 12,472,791 +0.24(+3.69%)
Nov 05, 2003 6.230 6.520 6.150 6.510 10,360,202 +0.32(+5.17%)
Nov 04, 2003 5.970 6.390 5.900 6.190 14,635,337 +0.35(+5.99%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More