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 (%)
Sep 30, 2004 4.240 4.320 4.180 4.180 128,800 -0.05(-1.18%)
Sep 29, 2004 4.350 4.350 4.000 4.230 140,600 +0.01(+0.24%)
Sep 28, 2004 4.410 4.410 4.100 4.220 113,700 -0.12(-2.76%)
Sep 27, 2004 4.540 4.760 4.340 4.340 113,800 -0.31(-6.67%)
Sep 24, 2004 4.890 5.090 4.610 4.650 118,200 -0.26(-5.30%)
Sep 23, 2004 4.840 5.140 4.750 4.910 114,000 -0.01(-0.20%)
Sep 22, 2004 4.890 5.040 4.790 4.920 74,900 -0.08(-1.60%)
Sep 21, 2004 5.050 5.270 4.900 5.000 93,900 -0.18(-3.47%)
Sep 20, 2004 5.150 5.230 4.960 5.180 81,700 +0.16(+3.19%)
Sep 17, 2004 4.810 5.300 4.750 5.020 181,300 +0.20(+4.15%)
Sep 16, 2004 4.870 4.910 4.700 4.820 36,800 +0.01(+0.21%)
Sep 15, 2004 4.690 4.910 4.540 4.810 44,500 +0.11(+2.34%)
Sep 14, 2004 4.760 4.830 4.640 4.700 54,800 -0.09(-1.88%)
Sep 13, 2004 4.900 4.950 4.770 4.790 166,900 -0.05(-1.03%)
Sep 10, 2004 5.020 5.020 4.730 4.840 131,700 -0.10(-2.02%)
Sep 09, 2004 4.710 5.020 4.530 4.940 171,800 +0.33(+7.16%)
Sep 08, 2004 4.500 4.750 4.500 4.610 91,500 +0.11(+2.44%)
Sep 07, 2004 4.750 4.820 4.430 4.500 193,800 -0.24(-5.06%)
Sep 03, 2004 4.860 4.890 4.550 4.740 115,600 -0.05(-1.04%)
Sep 02, 2004 4.610 4.870 4.610 4.790 64,500 -0.01(-0.21%)
Sep 01, 2004 4.900 5.560 4.670 4.800 218,800 -0.06(-1.23%)
Aug 31, 2004 4.850 4.860 4.660 4.860 158,900 -0.01(-0.21%)
Aug 30, 2004 4.700 4.910 4.680 4.870 42,700 +0.03(+0.62%)
Aug 27, 2004 4.800 4.950 4.750 4.840 153,000 -0.01(-0.21%)
Aug 26, 2004 4.900 4.900 4.750 4.850 190,500 -0.04(-0.82%)
Aug 25, 2004 4.830 4.890 4.670 4.890 188,500 +0.06(+1.24%)
Aug 24, 2004 5.020 5.020 4.640 4.830 143,200 +0.03(+0.63%)
Aug 23, 2004 5.000 5.001 4.500 4.800 108,300 -0.01(-0.21%)
Aug 20, 2004 4.790 5.050 4.720 4.810 126,100 -0.02(-0.41%)
Aug 19, 2004 5.000 5.000 4.750 4.830 116,400 -0.17(-3.40%)
Aug 18, 2004 4.500 5.020 4.500 5.000 167,700 +0.33(+7.07%)
Aug 17, 2004 4.480 4.680 4.400 4.670 362,900 +0.25(+5.66%)
Aug 16, 2004 4.640 4.820 4.330 4.420 140,300 -0.21(-4.54%)
Aug 13, 2004 4.310 4.740 4.010 4.630 269,000 +0.38(+8.94%)
Aug 12, 2004 4.250 4.310 4.110 4.250 125,000 -0.06(-1.39%)
Aug 11, 2004 4.510 4.510 4.060 4.310 196,000 -0.28(-6.10%)
Aug 10, 2004 4.350 4.590 4.270 4.590 132,300 +0.35(+8.25%)
Aug 09, 2004 4.300 4.340 4.140 4.240 141,200 -0.05(-1.17%)
Aug 06, 2004 4.720 4.720 4.210 4.290 261,400 -0.37(-7.94%)
Aug 05, 2004 4.680 4.850 4.630 4.660 239,400 -0.06(-1.27%)
Aug 04, 2004 4.910 4.930 4.600 4.720 190,300 -0.17(-3.48%)
Aug 03, 2004 5.110 5.120 4.800 4.890 306,800 -0.15(-2.98%)
Aug 02, 2004 5.230 5.410 4.960 5.040 704,500 -0.21(-4.00%)
Jul 30, 2004 5.340 5.350 5.170 5.250 101,100 +0.03(+0.57%)
Jul 29, 2004 5.170 5.450 5.100 5.220 159,300 +0.10(+1.95%)
Jul 28, 2004 5.150 5.170 4.820 5.120 132,000 -0.06(-1.16%)
Jul 27, 2004 5.160 5.240 4.830 5.180 150,100 -0.02(-0.38%)
Jul 26, 2004 5.430 5.430 5.090 5.200 103,900 -0.20(-3.70%)
Jul 23, 2004 5.690 5.690 5.390 5.400 72,800 -0.20(-3.57%)
Jul 22, 2004 5.680 5.730 5.320 5.600 70,000 -0.20(-3.45%)
Jul 21, 2004 6.160 6.160 5.580 5.800 121,600 -0.34(-5.54%)
Jul 20, 2004 6.070 6.200 5.990 6.140 186,300 +0.07(+1.15%)
Jul 19, 2004 6.100 6.210 5.770 6.070 202,600 +0.04(+0.66%)
Jul 16, 2004 6.300 6.430 5.960 6.030 111,700 -0.20(-3.21%)
Jul 15, 2004 6.150 6.290 6.050 6.230 89,300 +0.15(+2.47%)
Jul 14, 2004 6.440 6.460 6.050 6.080 106,700 -0.37(-5.74%)
Jul 13, 2004 6.300 6.540 6.290 6.450 101,000 +0.10(+1.57%)
Jul 12, 2004 6.850 6.850 6.270 6.350 222,900 -0.48(-7.03%)
Jul 09, 2004 7.060 7.060 6.770 6.830 81,200 -0.12(-1.73%)
Jul 08, 2004 7.040 7.140 6.950 6.950 173,700 -0.19(-2.66%)
Jul 07, 2004 7.170 7.360 7.140 7.140 229,900 -0.24(-3.25%)
Jul 06, 2004 7.690 7.690 7.090 7.380 203,700 -0.22(-2.89%)
Jul 02, 2004 7.500 7.600 7.400 7.600 124,700 +0.21(+2.84%)
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.