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, 2003 18.60 18.85 17.90 17.95 74,100 -0.85(-4.52%)
Dec 30, 2003 18.33 18.80 18.33 18.80 50,426 +0.27(+1.46%)
Dec 29, 2003 18.60 18.77 18.34 18.53 87,273 -0.07(-0.38%)
Dec 26, 2003 18.51 18.77 18.51 18.60 12,739 +0.07(+0.38%)
Dec 24, 2003 18.50 18.76 18.50 18.53 29,944 -0.16(-0.86%)
Dec 23, 2003 18.35 18.74 18.20 18.69 81,881 +0.08(+0.43%)
Dec 22, 2003 18.49 18.74 18.40 18.61 66,866 +0.11(+0.59%)
Dec 19, 2003 18.10 18.99 18.00 18.50 272,564 +0.30(+1.65%)
Dec 18, 2003 17.59 18.36 17.40 18.20 147,040 +0.69(+3.94%)
Dec 17, 2003 17.05 17.76 16.70 17.51 108,893 +0.52(+3.06%)
Dec 16, 2003 16.02 16.99 15.80 16.99 172,153 +1.50(+9.68%)
Dec 15, 2003 16.55 16.55 15.25 15.49 215,139 -0.49(-3.07%)
Dec 12, 2003 16.50 16.51 15.82 15.98 115,561 -0.27(-1.66%)
Dec 11, 2003 16.41 16.71 16.02 16.25 169,500 -0.38(-2.29%)
Dec 10, 2003 18.00 18.00 16.00 16.63 284,055 -1.13(-6.36%)
Dec 09, 2003 17.60 18.15 17.59 17.76 145,104 +0.15(+0.85%)
Dec 08, 2003 17.94 18.10 17.51 17.61 119,095 -0.46(-2.55%)
Dec 05, 2003 17.84 18.24 17.79 18.07 39,371 +0.23(+1.29%)
Dec 04, 2003 18.35 18.45 17.55 17.84 86,907 -0.34(-1.87%)
Dec 03, 2003 18.33 19.05 18.10 18.18 86,930 -0.30(-1.62%)
Dec 02, 2003 17.99 19.25 17.99 18.48 200,823 +0.48(+2.67%)
Dec 01, 2003 18.10 18.21 17.80 18.00 112,586 +0.24(+1.35%)
Nov 28, 2003 18.00 18.00 17.58 17.76 39,127 -0.24(-1.33%)
Nov 26, 2003 17.99 18.03 17.85 18.00 50,827 +0.00(+0.00%)
Nov 25, 2003 17.10 18.15 17.10 18.00 160,357 +0.79(+4.59%)
Nov 24, 2003 16.61 17.28 16.61 17.21 57,689 +0.43(+2.56%)
Nov 21, 2003 16.74 17.50 16.54 16.78 64,174 +0.03(+0.18%)
Nov 20, 2003 16.49 17.70 16.49 16.75 87,813 -0.20(-1.18%)
Nov 19, 2003 16.50 17.00 16.28 16.95 102,191 +0.12(+0.71%)
Nov 18, 2003 17.24 17.35 16.77 16.83 78,270 -0.37(-2.15%)
Nov 17, 2003 17.70 17.75 16.25 17.20 270,994 -0.54(-3.04%)
Nov 14, 2003 17.50 18.20 17.43 17.74 239,971 +0.25(+1.43%)
Nov 13, 2003 17.27 17.50 17.10 17.49 165,255 +0.21(+1.22%)
Nov 12, 2003 17.15 17.28 16.85 17.28 161,406 +0.28(+1.65%)
Nov 11, 2003 17.38 17.38 16.82 17.00 219,238 -0.60(-3.41%)
Nov 10, 2003 17.36 17.97 16.71 17.60 424,128 +0.73(+4.33%)
Nov 07, 2003 16.60 17.10 16.21 16.87 232,180 +0.14(+0.84%)
Nov 06, 2003 16.40 16.80 16.11 16.73 245,672 +0.34(+2.07%)
Nov 05, 2003 14.71 17.10 14.71 16.39 553,014 +1.40(+9.34%)
Nov 04, 2003 14.41 14.99 14.05 14.99 199,911 +0.74(+5.20%)
Nov 03, 2003 13.43 14.49 13.43 14.25 141,924 +0.82(+6.10%)
Oct 31, 2003 13.79 13.80 13.27 13.43 29,740 -0.12(-0.89%)
Oct 30, 2003 13.00 13.74 13.30 13.55 105,450 +0.55(+4.25%)
Oct 29, 2003 12.87 13.00 12.60 13.00 40,268 +0.40(+3.16%)
Oct 28, 2003 12.90 12.90 12.60 12.60 31,144 -0.07(-0.55%)
Oct 27, 2003 12.91 12.95 12.50 12.67 77,700 -0.26(-2.01%)
Oct 24, 2003 13.33 13.33 12.45 12.93 74,700 -0.29(-2.19%)
Oct 23, 2003 13.25 13.39 13.03 13.22 34,100 -0.04(-0.30%)
Oct 22, 2003 13.55 13.75 13.25 13.26 48,100 -0.20(-1.49%)
Oct 21, 2003 13.95 14.09 13.43 13.46 131,233 -0.13(-0.96%)
Oct 20, 2003 12.84 13.65 12.82 13.59 120,750 +0.77(+6.01%)
Oct 17, 2003 13.50 13.74 12.75 12.82 92,666 -0.84(-6.15%)
Oct 16, 2003 13.60 13.88 13.45 13.66 78,540 +0.06(+0.44%)
Oct 15, 2003 13.13 13.95 12.99 13.60 489,256 +0.72(+5.59%)
Oct 14, 2003 12.80 12.95 12.60 12.88 40,021 +0.06(+0.47%)
Oct 13, 2003 12.82 12.96 12.68 12.82 68,300 +0.15(+1.18%)
Oct 10, 2003 12.63 12.80 12.52 12.67 85,486 -0.17(-1.32%)
Oct 09, 2003 12.11 12.94 12.10 12.84 221,291 +0.64(+5.25%)
Oct 08, 2003 11.35 12.30 11.25 12.20 180,070 +0.90(+7.96%)
Oct 07, 2003 10.95 11.50 10.80 11.30 282,846 +0.72(+6.81%)
Oct 06, 2003 11.14 11.14 10.55 10.58 51,817 -0.42(-3.82%)
Oct 03, 2003 11.50 11.50 10.81 11.00 117,523 -0.20(-1.78%)
Oct 02, 2003 11.00 11.90 10.85 11.20 91,497 +0.35(+3.22%)
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.