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 (%)
Apr 30, 2004 36.25 36.45 36.02 36.25 164,500 +0.12(+0.33%)
Apr 29, 2004 37.51 38.20 36.13 36.13 234,000 -0.97(-2.61%)
Apr 28, 2004 37.80 38.40 36.20 37.10 216,200 -0.57(-1.51%)
Apr 27, 2004 38.05 39.00 37.33 37.67 131,700 -0.28(-0.74%)
Apr 26, 2004 37.80 38.30 37.32 37.95 68,400 +0.20(+0.53%)
Apr 23, 2004 37.30 38.40 36.93 37.75 139,300 +0.50(+1.34%)
Apr 22, 2004 36.06 37.25 36.06 37.25 105,600 +0.64(+1.75%)
Apr 21, 2004 35.72 36.69 35.00 36.61 134,500 +0.48(+1.33%)
Apr 20, 2004 36.21 36.69 35.49 36.13 131,200 -0.12(-0.33%)
Apr 19, 2004 35.20 36.39 35.19 36.25 134,100 +1.06(+3.01%)
Apr 16, 2004 34.88 35.19 34.12 35.19 156,000 +0.49(+1.41%)
Apr 15, 2004 36.81 37.00 33.00 34.70 354,000 -0.25(-0.72%)
Apr 14, 2004 36.46 36.82 34.50 34.95 396,800 -2.50(-6.68%)
Apr 13, 2004 38.28 38.54 36.41 37.45 187,600 -1.06(-2.75%)
Apr 12, 2004 37.17 38.54 37.17 38.51 160,800 +1.32(+3.55%)
Apr 08, 2004 38.44 38.95 37.11 37.19 157,500 -1.09(-2.85%)
Apr 07, 2004 39.45 39.83 37.28 38.28 381,000 -0.05(-0.13%)
Apr 06, 2004 37.58 38.48 37.02 38.33 287,800 +0.58(+1.54%)
Apr 05, 2004 35.55 37.75 35.55 37.75 312,300 +2.26(+6.37%)
Apr 02, 2004 34.80 35.65 34.80 35.49 145,000 +0.64(+1.83%)
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.