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 (%)
Aug 29, 2003 44.87 45.50 44.52 45.50 7,421,700 +0.49(+1.09%)
Aug 28, 2003 44.80 45.36 44.10 45.01 9,996,200 +1.05(+2.39%)
Aug 27, 2003 43.19 44.45 42.36 43.96 12,035,300 +0.70(+1.62%)
Aug 26, 2003 42.56 43.26 42.00 43.26 18,968,200 +2.66(+6.55%)
Aug 25, 2003 40.81 41.16 39.97 40.60 5,308,800 -0.42(-1.02%)
Aug 22, 2003 43.19 43.75 40.95 41.02 11,202,000 -1.26(-2.98%)
Aug 21, 2003 39.62 43.05 38.50 42.28 35,509,900 +1.54(+3.78%)
Aug 20, 2003 41.44 41.86 40.25 40.74 11,386,400 -1.19(-2.84%)
Aug 19, 2003 40.25 42.49 40.25 41.93 14,272,200 +1.61(+3.99%)
Aug 18, 2003 38.99 40.39 38.78 40.32 6,369,000 +1.61(+4.16%)
Aug 15, 2003 38.36 39.10 38.15 38.71 2,532,300 +0.21(+0.55%)
Aug 14, 2003 38.08 38.50 37.17 38.50 6,203,600 +0.70(+1.85%)
Aug 13, 2003 37.80 38.17 37.24 37.80 7,998,400 +0.35(+0.93%)
Aug 12, 2003 37.59 37.80 36.89 37.45 6,108,000 -0.07(-0.19%)
Aug 11, 2003 36.12 37.66 36.12 37.52 5,084,300 +0.84(+2.29%)
Aug 08, 2003 36.96 37.38 35.70 36.68 5,904,700 +0.28(+0.77%)
Aug 07, 2003 36.26 37.45 36.12 36.40 6,065,600 +0.00(+0.00%)
Aug 06, 2003 37.17 37.80 36.12 36.40 7,745,000 -0.84(-2.26%)
Aug 05, 2003 39.27 39.48 36.75 37.24 15,282,700 -1.75(-4.49%)
Aug 04, 2003 39.83 40.39 38.50 38.99 9,667,600 -1.40(-3.47%)
Aug 01, 2003 40.25 41.58 39.76 40.39 7,263,896 +0.07(+0.17%)
Jul 31, 2003 40.67 41.51 39.41 40.32 7,303,200 +0.63(+1.59%)
Jul 30, 2003 40.25 40.67 39.20 39.69 5,225,100 -0.28(-0.70%)
Jul 29, 2003 41.30 41.86 37.73 39.97 10,186,700 -1.19(-2.89%)
Jul 28, 2003 41.16 41.86 40.25 41.16 7,580,600 +0.28(+0.68%)
Jul 25, 2003 38.78 40.95 37.10 40.88 12,427,100 +1.90(+4.87%)
Jul 24, 2003 40.88 41.30 38.57 38.98 9,030,500 -1.41(-3.48%)
Jul 23, 2003 41.51 41.69 38.85 40.39 10,469,300 -0.84(-2.04%)
Jul 22, 2003 39.20 41.58 38.71 41.23 16,517,700 +3.43(+9.07%)
Jul 21, 2003 38.92 38.98 37.36 37.80 7,583,500 -1.05(-2.70%)
Jul 18, 2003 39.55 39.58 37.66 38.85 7,773,100 +0.49(+1.28%)
Jul 17, 2003 40.11 40.97 37.72 38.36 17,857,900 -3.08(-7.43%)
Jul 16, 2003 44.03 44.17 40.81 41.44 15,443,300 -2.45(-5.58%)
Jul 15, 2003 45.29 45.50 43.26 43.89 7,660,100 -0.84(-1.88%)
Jul 14, 2003 45.99 46.06 44.38 44.73 14,045,800 -0.28(-0.62%)
Jul 11, 2003 45.92 46.83 44.10 45.01 17,524,100 +0.56(+1.26%)
Jul 10, 2003 44.52 46.13 43.75 44.45 18,316,900 -2.03(-4.37%)
Jul 09, 2003 40.32 47.18 40.18 46.48 54,440,000 +6.23(+15.48%)
Jul 08, 2003 39.83 40.25 38.29 40.25 12,149,600 +0.22(+0.56%)
Jul 07, 2003 39.41 40.25 39.34 40.03 13,236,400 +1.46(+3.77%)
Jul 03, 2003 37.39 40.18 37.10 38.57 15,640,900 +0.77(+2.04%)
Jul 02, 2003 37.03 38.43 36.82 37.80 12,764,000 +0.84(+2.27%)
Jul 01, 2003 35.98 37.03 34.79 36.96 13,502,000 +0.77(+2.13%)
Jun 30, 2003 36.47 37.10 35.91 36.19 8,867,500 -0.21(-0.58%)
Jun 27, 2003 36.12 37.10 35.91 36.40 9,945,700 +0.21(+0.58%)
Jun 26, 2003 35.77 36.54 35.56 36.19 8,391,000 +0.84(+2.38%)
Jun 25, 2003 35.70 36.08 35.14 35.35 10,387,200 -0.07(-0.20%)
Jun 24, 2003 36.26 36.33 35.35 35.42 15,093,500 +0.70(+2.02%)
Jun 23, 2003 35.70 35.91 34.22 34.72 11,473,200 -0.84(-2.36%)
Jun 20, 2003 37.24 37.87 35.49 35.56 12,769,700 -1.05(-2.87%)
Jun 19, 2003 37.80 38.02 36.25 36.61 16,639,100 -0.49(-1.32%)
Jun 18, 2003 35.35 37.95 35.00 37.10 25,813,600 +1.75(+4.95%)
Jun 17, 2003 35.56 35.63 34.72 35.35 15,058,000 +0.35(+1.00%)
Jun 16, 2003 37.10 37.31 35.00 35.00 23,970,400 -2.03(-5.48%)
Jun 13, 2003 39.27 39.41 36.68 37.03 7,074,200 -2.02(-5.18%)
Jun 12, 2003 39.55 39.55 38.08 39.05 5,153,500 +0.48(+1.25%)
Jun 11, 2003 37.38 38.85 36.54 38.57 7,619,700 +0.85(+2.25%)
Jun 10, 2003 38.22 39.55 36.75 37.72 12,757,900 -0.99(-2.55%)
Jun 09, 2003 39.34 39.55 38.15 38.71 9,155,300 -1.19(-2.98%)
Jun 06, 2003 41.37 42.84 39.34 39.90 23,245,200 +0.07(+0.18%)
Jun 05, 2003 38.78 40.04 38.15 39.83 15,585,900 +0.64(+1.63%)
Jun 04, 2003 38.15 39.54 38.08 39.19 10,129,600 +1.11(+2.92%)
Jun 03, 2003 37.52 38.71 36.68 38.08 16,150,200 -0.77(-1.98%)
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.