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 (%)
Oct 29, 2004 32.85 33.00 30.23 32.24 1,761,900 -3.05(-8.64%)
Oct 28, 2004 35.00 36.20 34.99 35.29 220,500 +0.17(+0.48%)
Oct 27, 2004 34.22 35.67 33.93 35.12 426,800 +0.77(+2.24%)
Oct 26, 2004 35.86 36.36 34.08 34.35 982,400 +0.17(+0.50%)
Oct 25, 2004 34.27 34.68 33.76 34.18 559,900 -0.25(-0.73%)
Oct 22, 2004 36.05 36.05 34.02 34.43 765,900 -1.08(-3.04%)
Oct 21, 2004 35.86 36.24 35.31 35.51 223,400 -0.24(-0.67%)
Oct 20, 2004 35.85 35.90 34.76 35.75 631,600 -0.35(-0.97%)
Oct 19, 2004 37.31 37.60 35.90 36.10 610,400 -0.98(-2.64%)
Oct 18, 2004 38.04 38.10 36.53 37.08 625,900 -1.82(-4.68%)
Oct 15, 2004 39.40 39.85 34.37 38.90 3,919,000 -5.18(-11.75%)
Oct 14, 2004 43.66 44.45 42.96 44.08 709,300 +0.37(+0.85%)
Oct 13, 2004 44.35 44.55 43.10 43.71 481,100 -0.36(-0.82%)
Oct 12, 2004 41.99 45.23 41.71 44.07 921,900 +1.87(+4.43%)
Oct 11, 2004 41.85 42.59 41.70 42.20 224,900 +0.42(+1.01%)
Oct 08, 2004 41.80 42.56 41.65 41.78 222,700 -0.26(-0.62%)
Oct 07, 2004 41.93 42.33 41.25 42.04 291,000 -0.36(-0.85%)
Oct 06, 2004 42.21 42.98 41.83 42.40 289,300 +0.25(+0.59%)
Oct 05, 2004 41.30 43.20 40.82 42.15 626,600 +0.89(+2.16%)
Oct 04, 2004 39.10 42.00 39.10 41.26 1,289,800 +2.28(+5.85%)
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.