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 (%)
Mar 31, 2004 33.80 34.44 33.71 34.25 138,200 +0.15(+0.44%)
Mar 30, 2004 34.60 34.60 33.40 34.10 282,300 -0.09(-0.26%)
Mar 29, 2004 33.76 34.19 33.35 34.19 292,200 +1.99(+6.18%)
Mar 26, 2004 31.05 32.28 30.70 32.20 107,700 +1.33(+4.31%)
Mar 25, 2004 31.29 31.30 30.61 30.87 155,700 +0.60(+1.98%)
Mar 24, 2004 30.17 30.34 29.95 30.27 253,900 +0.14(+0.46%)
Mar 23, 2004 30.64 31.00 29.93 30.13 300,300 -0.36(-1.18%)
Mar 22, 2004 32.39 32.45 29.86 30.49 385,300 -1.64(-5.10%)
Mar 19, 2004 31.20 33.75 30.93 32.13 391,300 +1.10(+3.54%)
Mar 18, 2004 31.36 31.78 31.00 31.03 130,600 -0.13(-0.42%)
Mar 17, 2004 30.22 31.43 30.22 31.16 141,800 +1.16(+3.87%)
Mar 16, 2004 30.00 30.17 29.80 30.00 92,300 +0.00(+0.00%)
Mar 15, 2004 29.67 30.29 29.42 30.00 91,500 +0.06(+0.20%)
Mar 12, 2004 29.16 30.00 29.16 29.94 57,600 +0.63(+2.15%)
Mar 11, 2004 28.32 29.72 28.30 29.31 129,800 -0.02(-0.07%)
Mar 10, 2004 29.61 30.01 29.11 29.33 103,400 -0.17(-0.58%)
Mar 09, 2004 30.62 30.97 29.50 29.50 101,700 -1.50(-4.84%)
Mar 08, 2004 30.59 31.22 30.48 31.00 128,900 +0.42(+1.37%)
Mar 05, 2004 30.60 30.98 29.90 30.58 110,600 -0.37(-1.20%)
Mar 04, 2004 30.85 30.98 30.11 30.95 128,400 +0.10(+0.32%)
Mar 03, 2004 30.00 30.95 29.80 30.85 165,400 +0.85(+2.83%)
Mar 02, 2004 30.10 30.64 30.00 30.00 123,000 -0.36(-1.19%)
Mar 01, 2004 29.70 30.64 29.60 30.36 143,600 +0.68(+2.29%)
Feb 27, 2004 29.45 29.94 29.18 29.68 135,300 +0.48(+1.64%)
Feb 26, 2004 29.43 29.48 29.07 29.20 137,800 +0.20(+0.69%)
Feb 25, 2004 27.30 29.50 27.30 29.00 181,600 +1.12(+4.02%)
Feb 24, 2004 28.00 28.34 27.19 27.88 159,100 -0.17(-0.60%)
Feb 23, 2004 29.14 29.50 27.76 28.05 161,200 -0.70(-2.44%)
Feb 20, 2004 27.50 28.90 27.10 28.75 244,700 +1.14(+4.13%)
Feb 19, 2004 27.58 28.90 27.21 27.61 321,000 +0.28(+1.02%)
Feb 18, 2004 29.30 29.51 25.81 27.33 873,700 -1.92(-6.57%)
Feb 17, 2004 29.26 30.17 29.24 29.25 264,900 -0.73(-2.43%)
Feb 13, 2004 32.80 33.06 29.66 29.98 636,000 -2.76(-8.43%)
Feb 12, 2004 30.00 32.74 29.60 32.74 734,200 +2.97(+9.98%)
Feb 11, 2004 27.26 30.00 27.19 29.77 787,000 +4.17(+16.29%)
Feb 10, 2004 26.74 27.20 25.50 25.60 295,800 -1.40(-5.19%)
Feb 09, 2004 26.10 27.50 26.10 27.00 467,800 +1.01(+3.89%)
Feb 06, 2004 23.85 26.20 23.55 25.99 231,400 +2.19(+9.20%)
Feb 05, 2004 24.52 24.65 23.38 23.80 184,100 -0.50(-2.05%)
Feb 04, 2004 23.87 25.09 23.65 24.30 130,600 +0.50(+2.10%)
Feb 03, 2004 23.43 23.88 23.10 23.80 127,000 -0.09(-0.38%)
Feb 02, 2004 24.71 24.71 23.70 23.89 280,300 -0.60(-2.45%)
Jan 30, 2004 23.64 24.70 23.50 24.49 70,400 +0.84(+3.55%)
Jan 29, 2004 25.07 25.07 23.15 23.65 211,400 -1.16(-4.68%)
Jan 28, 2004 24.22 25.90 24.01 24.81 295,000 +0.78(+3.25%)
Jan 27, 2004 24.00 24.24 23.62 24.03 99,100 +0.07(+0.29%)
Jan 26, 2004 23.20 24.70 23.15 23.96 115,900 +0.19(+0.80%)
Jan 23, 2004 23.70 23.93 22.87 23.77 114,400 -0.03(-0.13%)
Jan 22, 2004 23.36 24.14 23.36 23.80 85,400 -0.25(-1.04%)
Jan 21, 2004 23.60 24.40 22.82 24.05 174,800 +0.53(+2.26%)
Jan 20, 2004 24.17 24.89 22.81 23.52 550,500 -0.83(-3.41%)
Jan 16, 2004 22.90 24.59 22.81 24.35 603,700 +2.34(+10.63%)
Jan 15, 2004 20.57 22.30 20.30 22.01 538,681 +2.16(+10.88%)
Jan 14, 2004 19.23 20.30 18.96 19.85 284,118 +0.90(+4.75%)
Jan 13, 2004 19.00 19.50 18.60 18.95 76,541 -0.11(-0.58%)
Jan 12, 2004 19.60 19.60 18.66 19.06 103,840 -0.09(-0.47%)
Jan 09, 2004 19.40 19.85 19.03 19.15 300,967 -0.77(-3.87%)
Jan 08, 2004 18.20 20.00 18.20 19.92 379,563 +1.63(+8.91%)
Jan 07, 2004 18.50 18.50 18.08 18.29 102,653 +0.00(+0.00%)
Jan 06, 2004 17.22 18.45 17.21 18.29 170,800 +0.21(+1.16%)
Jan 05, 2004 17.87 18.13 17.72 18.08 97,600 +0.21(+1.18%)
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.