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 (%)
Dec 31, 2004 4.520 4.820 4.520 4.670 255,300 +0.15(+3.32%)
Dec 30, 2004 4.510 4.760 4.510 4.520 129,200 -0.09(-1.95%)
Dec 29, 2004 4.610 4.720 4.550 4.610 131,900 -0.14(-2.95%)
Dec 28, 2004 4.430 4.760 4.430 4.750 254,100 +0.11(+2.37%)
Dec 27, 2004 4.660 4.710 4.410 4.640 120,400 -0.07(-1.49%)
Dec 23, 2004 4.520 4.800 4.490 4.710 348,500 +0.09(+1.95%)
Dec 22, 2004 4.350 4.700 4.290 4.620 455,100 +0.00(+0.00%)
Dec 21, 2004 4.260 4.650 4.260 4.620 154,700 +0.21(+4.76%)
Dec 20, 2004 4.450 4.450 4.310 4.410 174,100 -0.02(-0.45%)
Dec 17, 2004 4.330 4.430 4.320 4.430 166,800 +0.13(+3.02%)
Dec 16, 2004 4.370 4.420 4.150 4.300 566,700 -0.16(-3.59%)
Dec 15, 2004 4.480 4.500 4.400 4.460 113,600 +0.06(+1.36%)
Dec 14, 2004 4.300 4.400 4.250 4.400 121,300 +0.19(+4.51%)
Dec 13, 2004 4.340 4.350 4.130 4.210 236,500 -0.10(-2.32%)
Dec 10, 2004 4.060 4.330 4.060 4.310 120,900 +0.25(+6.16%)
Dec 09, 2004 4.280 4.330 3.990 4.060 278,100 -0.23(-5.36%)
Dec 08, 2004 4.410 4.530 4.260 4.290 232,400 -0.13(-2.94%)
Dec 07, 2004 4.500 4.680 4.310 4.420 232,900 -0.10(-2.21%)
Dec 06, 2004 4.600 4.600 4.460 4.520 130,600 +0.02(+0.44%)
Dec 03, 2004 4.600 4.650 4.450 4.500 185,400 +0.00(+0.00%)
Dec 02, 2004 4.740 4.740 4.440 4.500 348,900 -0.24(-5.06%)
Dec 01, 2004 4.350 4.850 4.330 4.740 387,400 +0.24(+5.33%)
Nov 30, 2004 4.680 4.680 4.390 4.500 140,400 -0.15(-3.23%)
Nov 29, 2004 4.740 4.910 4.510 4.650 110,100 -0.08(-1.69%)
Nov 26, 2004 4.750 4.780 4.680 4.730 7,700 -0.05(-1.05%)
Nov 24, 2004 4.810 4.990 4.740 4.780 38,600 -0.01(-0.21%)
Nov 23, 2004 4.770 4.790 4.540 4.790 81,300 +0.07(+1.48%)
Nov 22, 2004 4.960 5.010 4.460 4.720 188,000 -0.19(-3.87%)
Nov 19, 2004 4.840 5.010 4.820 4.910 107,800 +0.02(+0.41%)
Nov 18, 2004 4.890 4.970 4.740 4.890 88,700 +0.04(+0.82%)
Nov 17, 2004 4.700 4.940 4.640 4.850 75,200 +0.25(+5.43%)
Nov 16, 2004 4.510 4.660 4.490 4.600 120,400 -0.05(-1.08%)
Nov 15, 2004 4.640 4.730 4.560 4.650 81,100 -0.03(-0.64%)
Nov 12, 2004 4.510 4.880 4.500 4.680 96,400 +0.17(+3.77%)
Nov 11, 2004 4.410 4.550 4.320 4.510 75,800 +0.18(+4.16%)
Nov 10, 2004 4.150 4.500 4.150 4.330 111,400 +0.08(+1.88%)
Nov 09, 2004 4.160 4.250 4.100 4.250 114,500 +0.13(+3.16%)
Nov 08, 2004 4.220 4.430 4.100 4.120 79,900 -0.18(-4.19%)
Nov 05, 2004 4.405 4.510 4.300 4.300 80,400 -0.17(-3.80%)
Nov 04, 2004 4.310 4.540 4.310 4.470 55,800 -0.05(-1.11%)
Nov 03, 2004 4.560 4.800 4.380 4.520 79,500 +0.00(+0.00%)
Nov 02, 2004 4.590 4.790 4.500 4.520 59,900 -0.04(-0.88%)
Nov 01, 2004 4.690 4.690 4.470 4.560 78,700 -0.10(-2.25%)
Oct 29, 2004 4.350 4.710 4.180 4.665 79,300 +0.25(+5.78%)
Oct 28, 2004 4.310 4.440 4.250 4.410 64,500 +0.03(+0.68%)
Oct 27, 2004 4.170 4.380 4.070 4.380 130,200 +0.23(+5.54%)
Oct 26, 2004 4.150 4.288 4.070 4.150 97,900 -0.12(-2.72%)
Oct 25, 2004 4.200 4.340 4.040 4.266 70,400 -0.00(-0.12%)
Oct 22, 2004 4.530 4.700 4.271 4.271 89,300 -0.18(-4.02%)
Oct 21, 2004 4.080 4.550 3.860 4.450 253,800 +0.45(+11.25%)
Oct 20, 2004 4.280 4.290 3.870 4.000 1,009,600 -0.25(-5.88%)
Oct 19, 2004 4.330 4.420 4.250 4.250 82,500 -0.21(-4.71%)
Oct 18, 2004 4.660 4.780 4.410 4.460 69,900 -0.21(-4.50%)
Oct 15, 2004 4.710 4.900 4.670 4.670 21,500 +0.02(+0.43%)
Oct 14, 2004 4.820 4.820 4.630 4.650 37,100 -0.17(-3.53%)
Oct 13, 2004 5.320 5.350 4.700 4.820 98,300 -0.31(-6.04%)
Oct 12, 2004 4.950 5.150 4.810 5.130 76,700 +0.08(+1.58%)
Oct 11, 2004 5.140 5.140 4.890 5.050 55,800 +0.00(+0.00%)
Oct 08, 2004 5.040 5.160 4.960 5.050 138,500 -0.02(-0.39%)
Oct 07, 2004 5.050 5.150 4.940 5.070 128,900 -0.06(-1.17%)
Oct 06, 2004 4.980 5.130 4.800 5.130 53,300 +0.07(+1.38%)
Oct 05, 2004 5.130 5.210 4.830 5.060 124,500 -0.06(-1.17%)
Oct 04, 2004 4.840 5.210 4.800 5.120 205,200 +0.39(+8.25%)
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.