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 (%)
May 28, 2004 30.47 31.74 30.47 31.48 169,100 +0.77(+2.51%)
May 27, 2004 30.98 31.43 30.29 30.71 163,700 -0.74(-2.35%)
May 26, 2004 30.40 31.48 30.05 31.45 248,100 +1.15(+3.80%)
May 25, 2004 29.40 30.46 28.59 30.30 651,800 -0.21(-0.69%)
May 24, 2004 33.02 33.49 30.11 30.51 675,200 -2.15(-6.58%)
May 21, 2004 33.11 33.30 32.45 32.66 254,500 -0.59(-1.77%)
May 20, 2004 33.10 34.00 32.40 33.25 498,000 -1.28(-3.71%)
May 19, 2004 35.52 36.23 34.53 34.53 258,100 -0.74(-2.10%)
May 18, 2004 34.62 35.53 34.62 35.27 112,300 +0.64(+1.85%)
May 17, 2004 34.79 35.23 33.77 34.63 207,400 -0.98(-2.75%)
May 14, 2004 35.75 35.75 35.03 35.61 83,200 +0.25(+0.71%)
May 13, 2004 35.95 36.00 35.10 35.36 102,200 -0.85(-2.34%)
May 12, 2004 36.72 36.72 35.52 36.21 351,000 -0.39(-1.07%)
May 11, 2004 36.04 38.31 35.50 36.60 879,400 +3.60(+10.91%)
May 10, 2004 34.64 34.84 31.11 33.00 344,900 -2.30(-6.52%)
May 07, 2004 35.00 35.87 34.51 35.30 196,900 +0.30(+0.86%)
May 06, 2004 33.81 35.00 33.50 35.00 126,300 +1.32(+3.92%)
May 05, 2004 33.80 35.49 33.11 33.68 677,300 +2.78(+9.00%)
May 04, 2004 36.40 36.85 30.19 30.90 474,300 -5.53(-15.18%)
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.