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 (%)
Jul 29, 2005 3.820 3.890 3.810 3.850 31,346 +0.01(+0.26%)
Jul 28, 2005 3.850 3.880 3.810 3.840 43,558 -0.03(-0.78%)
Jul 27, 2005 3.940 3.960 3.830 3.870 87,764 -0.02(-0.51%)
Jul 26, 2005 3.850 3.950 3.770 3.890 193,665 +0.09(+2.37%)
Jul 25, 2005 3.840 3.850 3.750 3.800 207,696 +0.02(+0.53%)
Jul 22, 2005 3.850 3.870 3.770 3.780 48,525 -0.02(-0.53%)
Jul 21, 2005 3.900 3.950 3.760 3.800 240,024 -0.05(-1.30%)
Jul 20, 2005 3.700 3.950 3.700 3.850 254,106 +0.15(+4.05%)
Jul 19, 2005 3.700 3.740 3.650 3.700 163,261 -0.05(-1.33%)
Jul 18, 2005 3.900 3.900 3.640 3.750 117,949 -0.10(-2.60%)
Jul 15, 2005 3.840 3.980 3.810 3.850 158,283 -0.05(-1.28%)
Jul 14, 2005 3.900 3.940 3.850 3.900 85,005 +0.05(+1.30%)
Jul 13, 2005 3.810 3.900 3.800 3.850 53,440 -0.03(-0.77%)
Jul 12, 2005 3.950 3.950 3.800 3.880 87,612 +0.01(+0.26%)
Jul 11, 2005 3.760 3.900 3.760 3.870 53,774 +0.11(+2.93%)
Jul 08, 2005 3.860 3.940 3.760 3.760 71,074 -0.13(-3.34%)
Jul 07, 2005 3.900 3.970 3.860 3.890 72,538 -0.02(-0.51%)
Jul 06, 2005 3.910 4.000 3.900 3.910 75,120 -0.01(-0.26%)
Jul 05, 2005 3.880 3.970 3.880 3.920 66,500 +0.02(+0.51%)
Jul 01, 2005 3.770 3.980 3.760 3.900 87,400 +0.18(+4.84%)
Jun 30, 2005 3.710 3.850 3.710 3.720 79,005 -0.01(-0.27%)
Jun 29, 2005 3.880 4.000 3.650 3.730 192,603 -0.13(-3.37%)
Jun 28, 2005 3.910 3.920 3.820 3.860 70,617 +0.05(+1.31%)
Jun 27, 2005 3.530 3.950 3.530 3.810 291,234 +0.31(+8.86%)
Jun 24, 2005 3.530 3.800 3.420 3.500 1,862,679 -0.03(-0.85%)
Jun 23, 2005 3.710 3.810 3.510 3.530 127,423 -0.21(-5.61%)
Jun 22, 2005 3.700 3.800 3.600 3.740 283,315 -0.19(-4.83%)
Jun 21, 2005 3.850 3.960 3.800 3.930 101,633 +0.14(+3.69%)
Jun 20, 2005 3.790 3.810 3.700 3.790 48,008 -0.03(-0.79%)
Jun 17, 2005 3.890 3.890 3.770 3.820 121,596 -0.01(-0.26%)
Jun 16, 2005 3.750 3.830 3.700 3.830 71,261 +0.06(+1.59%)
Jun 15, 2005 3.870 3.870 3.750 3.770 109,045 -0.04(-1.05%)
Jun 14, 2005 3.810 3.910 3.760 3.810 62,524 +0.01(+0.26%)
Jun 13, 2005 4.100 4.100 3.750 3.800 108,256 -0.25(-6.17%)
Jun 10, 2005 3.900 4.100 3.820 4.050 55,946 +0.16(+4.11%)
Jun 09, 2005 4.000 4.000 3.760 3.890 113,126 -0.04(-1.02%)
Jun 08, 2005 4.080 4.120 3.930 3.930 92,610 -0.10(-2.48%)
Jun 07, 2005 3.910 4.180 3.870 4.030 129,771 +0.12(+3.07%)
Jun 06, 2005 3.890 4.000 3.770 3.910 50,466 +0.10(+2.62%)
Jun 03, 2005 3.960 4.040 3.810 3.810 65,923 -0.22(-5.46%)
Jun 02, 2005 3.780 4.100 3.780 4.030 125,743 +0.21(+5.50%)
Jun 01, 2005 3.800 4.070 3.800 3.820 153,811 +0.06(+1.60%)
May 31, 2005 3.870 3.890 3.720 3.760 52,235 -0.08(-2.08%)
May 27, 2005 3.730 3.900 3.730 3.840 67,274 +0.05(+1.32%)
May 26, 2005 3.800 3.840 3.730 3.790 90,538 +0.05(+1.34%)
May 25, 2005 3.750 3.790 3.690 3.740 74,729 -0.03(-0.80%)
May 24, 2005 3.710 3.800 3.610 3.770 94,800 +0.04(+1.07%)
May 23, 2005 3.700 3.850 3.700 3.730 90,446 +0.03(+0.81%)
May 20, 2005 3.550 3.700 3.550 3.700 39,558 +0.04(+1.09%)
May 19, 2005 3.620 3.690 3.530 3.660 87,234 +0.00(+0.00%)
May 18, 2005 3.540 3.660 3.450 3.660 70,100 +0.19(+5.48%)
May 17, 2005 3.460 3.510 3.440 3.470 54,463 +0.05(+1.46%)
May 16, 2005 3.380 3.470 3.380 3.420 51,061 +0.07(+2.09%)
May 13, 2005 3.340 3.480 3.220 3.350 76,030 +0.01(+0.30%)
May 12, 2005 3.410 3.450 3.300 3.340 57,092 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.310 3.370 58,248 +0.00(+0.00%)
May 10, 2005 3.330 3.460 3.330 3.370 47,517 -0.02(-0.59%)
May 09, 2005 3.450 3.560 3.320 3.390 57,003 -0.03(-0.88%)
May 06, 2005 3.610 3.740 3.410 3.420 76,388 -0.19(-5.26%)
May 05, 2005 3.510 3.610 3.470 3.610 65,285 +0.07(+1.98%)
May 04, 2005 3.440 3.640 3.440 3.540 65,787 +0.08(+2.31%)
May 03, 2005 3.430 3.540 3.400 3.460 95,610 +0.03(+0.87%)
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.