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 (%)
Feb 27, 2004 8.020 8.140 7.820 7.950 147,600 -0.04(-0.50%)
Feb 26, 2004 7.680 8.100 7.560 7.990 189,900 +0.32(+4.19%)
Feb 25, 2004 7.500 7.780 7.320 7.669 96,200 +0.22(+2.94%)
Feb 24, 2004 7.340 7.600 7.220 7.450 202,300 -0.04(-0.53%)
Feb 23, 2004 7.950 8.020 7.260 7.490 202,300 -0.47(-5.90%)
Feb 20, 2004 8.410 8.540 7.700 7.960 258,200 -0.52(-6.13%)
Feb 19, 2004 8.950 9.240 8.350 8.480 333,100 -0.42(-4.72%)
Feb 18, 2004 8.670 8.960 8.670 8.900 237,400 +0.23(+2.65%)
Feb 17, 2004 8.460 8.700 8.460 8.670 69,200 +0.20(+2.36%)
Feb 13, 2004 8.580 8.710 8.450 8.470 50,600 -0.06(-0.70%)
Feb 12, 2004 8.670 8.760 8.510 8.530 104,300 -0.15(-1.73%)
Feb 11, 2004 8.590 8.780 8.560 8.680 456,400 +0.09(+1.05%)
Feb 10, 2004 8.600 8.600 8.330 8.590 330,500 +0.14(+1.66%)
Feb 09, 2004 8.220 8.550 8.220 8.450 390,800 +0.13(+1.56%)
Feb 06, 2004 8.010 8.600 8.000 8.320 462,500 +0.13(+1.59%)
Feb 05, 2004 8.370 8.520 8.060 8.190 839,200 -0.21(-2.50%)
Feb 04, 2004 8.450 8.500 8.260 8.400 387,500 -0.10(-1.18%)
Feb 03, 2004 8.460 8.730 8.410 8.500 190,700 -0.01(-0.12%)
Feb 02, 2004 8.650 8.930 8.400 8.510 324,800 -0.24(-2.74%)
Jan 30, 2004 8.650 9.080 8.650 8.750 172,700 +0.00(+0.00%)
Jan 29, 2004 8.970 8.990 8.700 8.750 763,700 -0.15(-1.69%)
Jan 28, 2004 8.830 9.160 8.700 8.900 579,800 +0.20(+2.30%)
Jan 27, 2004 8.200 8.770 8.140 8.700 866,300 +0.45(+5.45%)
Jan 26, 2004 8.090 8.280 8.070 8.250 432,400 +0.05(+0.61%)
Jan 23, 2004 7.980 8.220 7.980 8.200 332,900 +0.19(+2.37%)
Jan 22, 2004 7.970 8.110 7.960 8.010 203,800 -0.04(-0.50%)
Jan 21, 2004 8.130 8.240 7.950 8.050 178,600 +0.02(+0.25%)
Jan 20, 2004 7.950 8.130 7.800 8.030 355,600 +0.11(+1.39%)
Jan 16, 2004 7.880 7.950 7.830 7.920 69,600 +0.03(+0.38%)
Jan 15, 2004 7.550 7.900 7.500 7.890 114,513 +0.39(+5.20%)
Jan 14, 2004 7.700 7.840 7.350 7.500 199,517 -0.15(-1.96%)
Jan 13, 2004 7.780 7.900 7.300 7.650 118,494 -0.14(-1.80%)
Jan 12, 2004 7.990 8.000 7.600 7.790 186,968 -0.15(-1.89%)
Jan 09, 2004 7.470 8.090 7.470 7.940 128,417 +0.29(+3.79%)
Jan 08, 2004 7.840 7.900 7.580 7.650 211,046 -0.16(-2.05%)
Jan 07, 2004 7.700 7.990 7.660 7.810 206,150 +0.16(+2.09%)
Jan 06, 2004 7.400 7.850 7.400 7.650 317,500 +0.20(+2.68%)
Jan 05, 2004 7.170 7.480 7.170 7.450 227,100 +0.18(+2.48%)
Jan 02, 2004 7.320 7.330 7.220 7.270 275,100 -0.11(-1.49%)
Dec 31, 2003 7.500 7.500 7.220 7.380 101,800 -0.12(-1.60%)
Dec 30, 2003 7.300 7.580 7.300 7.500 211,891 +0.16(+2.18%)
Dec 29, 2003 7.380 7.400 7.250 7.340 167,530 +0.00(+0.00%)
Dec 26, 2003 7.310 7.390 7.310 7.340 31,975 -0.05(-0.68%)
Dec 24, 2003 7.350 7.450 7.350 7.390 62,720 +0.08(+1.09%)
Dec 23, 2003 7.160 7.480 7.160 7.310 147,136 +0.09(+1.25%)
Dec 22, 2003 7.140 7.250 7.000 7.220 268,149 -0.01(-0.14%)
Dec 19, 2003 7.080 7.230 6.850 7.230 310,968 +0.03(+0.42%)
Dec 18, 2003 6.960 7.280 6.850 7.200 201,111 +0.17(+2.42%)
Dec 17, 2003 6.770 7.190 6.760 7.030 216,011 +0.26(+3.84%)
Dec 16, 2003 7.140 7.140 6.450 6.770 338,190 -0.34(-4.78%)
Dec 15, 2003 7.350 7.500 7.090 7.110 311,173 +0.00(+0.00%)
Dec 12, 2003 6.960 7.230 6.960 7.110 158,229 +0.10(+1.43%)
Dec 11, 2003 6.690 7.030 6.470 7.010 276,973 +0.32(+4.78%)
Dec 10, 2003 7.000 7.050 6.260 6.690 343,741 -0.32(-4.56%)
Dec 09, 2003 7.250 7.500 6.830 7.010 544,750 -0.04(-0.57%)
Dec 08, 2003 7.320 7.720 6.980 7.050 690,589 +0.17(+2.47%)
Dec 05, 2003 6.880 6.880 6.500 6.880 184,929 +0.00(+0.00%)
Dec 04, 2003 7.000 7.040 6.540 6.880 520,007 -0.12(-1.71%)
Dec 03, 2003 7.020 7.140 6.800 7.000 869,972 +0.06(+0.86%)
Dec 02, 2003 6.800 7.060 6.630 6.940 767,464 +0.24(+3.58%)
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.