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, 2004 36.20 36.26 35.66 35.97 168,700 +0.10(+0.28%)
Dec 30, 2004 36.28 36.28 35.85 35.87 80,200 -0.15(-0.42%)
Dec 29, 2004 35.86 36.06 35.75 36.02 193,600 -0.18(-0.50%)
Dec 28, 2004 35.99 36.25 35.88 36.20 97,200 +0.17(+0.47%)
Dec 27, 2004 36.33 36.54 35.99 36.03 96,800 -0.24(-0.66%)
Dec 23, 2004 36.89 37.18 36.12 36.27 238,900 -0.43(-1.17%)
Dec 22, 2004 36.13 37.24 35.86 36.70 319,800 +0.60(+1.66%)
Dec 21, 2004 36.15 36.34 35.85 36.10 189,600 -0.22(-0.61%)
Dec 20, 2004 36.14 36.90 35.86 36.32 353,100 +0.32(+0.89%)
Dec 17, 2004 36.00 36.10 35.72 36.00 203,800 +0.15(+0.42%)
Dec 16, 2004 36.00 36.10 35.05 35.85 394,300 +1.15(+3.31%)
Dec 15, 2004 34.91 35.08 34.50 34.70 113,500 -0.37(-1.06%)
Dec 14, 2004 35.50 35.51 34.71 35.07 310,600 -0.43(-1.21%)
Dec 13, 2004 34.80 35.50 34.64 35.50 289,700 +1.11(+3.23%)
Dec 10, 2004 34.26 34.67 33.77 34.39 186,500 +0.42(+1.24%)
Dec 09, 2004 33.53 34.00 33.26 33.97 120,500 +0.02(+0.06%)
Dec 08, 2004 34.00 34.19 33.69 33.95 290,600 -0.15(-0.44%)
Dec 07, 2004 34.21 34.39 33.11 34.10 462,900 +0.61(+1.82%)
Dec 06, 2004 32.31 33.90 32.16 33.49 506,800 +1.84(+5.81%)
Dec 03, 2004 32.40 32.79 31.56 31.65 282,300 +0.10(+0.32%)
Dec 02, 2004 32.00 32.43 31.55 31.55 613,000 -0.90(-2.77%)
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.