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 (%)
Mar 31, 2004 7.940 8.170 7.780 8.170 159,200 +0.27(+3.42%)
Mar 30, 2004 7.740 8.000 7.680 7.900 126,000 +0.15(+1.94%)
Mar 29, 2004 7.370 7.800 7.370 7.750 268,700 +0.37(+5.01%)
Mar 26, 2004 7.290 7.380 7.110 7.380 241,100 -0.01(-0.14%)
Mar 25, 2004 6.400 7.450 6.320 7.390 532,600 +1.14(+18.24%)
Mar 24, 2004 6.580 6.590 6.150 6.250 473,500 +0.25(+4.17%)
Mar 23, 2004 6.000 6.260 5.970 6.000 399,500 +0.05(+0.84%)
Mar 22, 2004 6.340 6.370 5.860 5.950 332,400 -0.48(-7.47%)
Mar 19, 2004 6.560 6.650 6.330 6.430 115,700 +0.01(+0.16%)
Mar 18, 2004 6.510 6.590 6.400 6.420 156,200 -0.18(-2.73%)
Mar 17, 2004 6.720 6.800 6.330 6.600 215,800 -0.03(-0.45%)
Mar 16, 2004 6.610 7.060 6.580 6.630 255,700 -0.12(-1.78%)
Mar 15, 2004 7.480 7.490 6.600 6.750 214,500 -0.65(-8.78%)
Mar 12, 2004 6.870 7.600 6.860 7.400 133,200 +0.57(+8.35%)
Mar 11, 2004 7.250 7.470 6.770 6.830 109,200 -0.37(-5.14%)
Mar 10, 2004 7.600 7.600 7.090 7.200 171,100 -0.23(-3.10%)
Mar 09, 2004 8.110 8.140 7.430 7.430 194,000 -0.69(-8.50%)
Mar 08, 2004 8.150 8.240 8.050 8.120 119,200 -0.04(-0.49%)
Mar 05, 2004 8.140 8.190 8.060 8.160 62,700 +0.03(+0.37%)
Mar 04, 2004 8.060 8.190 8.050 8.130 72,100 +0.01(+0.12%)
Mar 03, 2004 8.170 8.190 7.930 8.120 42,400 -0.07(-0.85%)
Mar 02, 2004 8.180 8.190 7.920 8.190 51,200 +0.10(+1.24%)
Mar 01, 2004 7.950 8.200 7.850 8.090 87,100 +0.14(+1.76%)
Feb 27, 2004 8.020 8.140 7.820 7.950 147,600 -0.04(-0.50%)
Feb 26, 2004 7.680 8.100 7.560 7.990 189,900 +0.32(+4.19%)
Feb 25, 2004 7.500 7.780 7.320 7.669 96,200 +0.22(+2.94%)
Feb 24, 2004 7.340 7.600 7.220 7.450 202,300 -0.04(-0.53%)
Feb 23, 2004 7.950 8.020 7.260 7.490 202,300 -0.47(-5.90%)
Feb 20, 2004 8.410 8.540 7.700 7.960 258,200 -0.52(-6.13%)
Feb 19, 2004 8.950 9.240 8.350 8.480 333,100 -0.42(-4.72%)
Feb 18, 2004 8.670 8.960 8.670 8.900 237,400 +0.23(+2.65%)
Feb 17, 2004 8.460 8.700 8.460 8.670 69,200 +0.20(+2.36%)
Feb 13, 2004 8.580 8.710 8.450 8.470 50,600 -0.06(-0.70%)
Feb 12, 2004 8.670 8.760 8.510 8.530 104,300 -0.15(-1.73%)
Feb 11, 2004 8.590 8.780 8.560 8.680 456,400 +0.09(+1.05%)
Feb 10, 2004 8.600 8.600 8.330 8.590 330,500 +0.14(+1.66%)
Feb 09, 2004 8.220 8.550 8.220 8.450 390,800 +0.13(+1.56%)
Feb 06, 2004 8.010 8.600 8.000 8.320 462,500 +0.13(+1.59%)
Feb 05, 2004 8.370 8.520 8.060 8.190 839,200 -0.21(-2.50%)
Feb 04, 2004 8.450 8.500 8.260 8.400 387,500 -0.10(-1.18%)
Feb 03, 2004 8.460 8.730 8.410 8.500 190,700 -0.01(-0.12%)
Feb 02, 2004 8.650 8.930 8.400 8.510 324,800 -0.24(-2.74%)
Jan 30, 2004 8.650 9.080 8.650 8.750 172,700 +0.00(+0.00%)
Jan 29, 2004 8.970 8.990 8.700 8.750 763,700 -0.15(-1.69%)
Jan 28, 2004 8.830 9.160 8.700 8.900 579,800 +0.20(+2.30%)
Jan 27, 2004 8.200 8.770 8.140 8.700 866,300 +0.45(+5.45%)
Jan 26, 2004 8.090 8.280 8.070 8.250 432,400 +0.05(+0.61%)
Jan 23, 2004 7.980 8.220 7.980 8.200 332,900 +0.19(+2.37%)
Jan 22, 2004 7.970 8.110 7.960 8.010 203,800 -0.04(-0.50%)
Jan 21, 2004 8.130 8.240 7.950 8.050 178,600 +0.02(+0.25%)
Jan 20, 2004 7.950 8.130 7.800 8.030 355,600 +0.11(+1.39%)
Jan 16, 2004 7.880 7.950 7.830 7.920 69,600 +0.03(+0.38%)
Jan 15, 2004 7.550 7.900 7.500 7.890 114,513 +0.39(+5.20%)
Jan 14, 2004 7.700 7.840 7.350 7.500 199,517 -0.15(-1.96%)
Jan 13, 2004 7.780 7.900 7.300 7.650 118,494 -0.14(-1.80%)
Jan 12, 2004 7.990 8.000 7.600 7.790 186,968 -0.15(-1.89%)
Jan 09, 2004 7.470 8.090 7.470 7.940 128,417 +0.29(+3.79%)
Jan 08, 2004 7.840 7.900 7.580 7.650 211,046 -0.16(-2.05%)
Jan 07, 2004 7.700 7.990 7.660 7.810 206,150 +0.16(+2.09%)
Jan 06, 2004 7.400 7.850 7.400 7.650 317,500 +0.20(+2.68%)
Jan 05, 2004 7.170 7.480 7.170 7.450 227,100 +0.18(+2.48%)
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.