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 6.150 6.670 5.610 6.000 203,200 -0.10(-1.64%)
Apr 29, 2004 6.880 7.030 6.000 6.100 242,600 -0.80(-11.59%)
Apr 28, 2004 7.090 7.160 6.900 6.900 100,200 -0.22(-3.09%)
Apr 27, 2004 7.380 7.410 7.010 7.120 94,400 -0.19(-2.60%)
Apr 26, 2004 7.450 7.510 7.250 7.310 68,000 -0.29(-3.82%)
Apr 23, 2004 7.420 7.830 7.410 7.600 74,200 +0.20(+2.70%)
Apr 22, 2004 7.250 7.760 7.250 7.400 101,300 -0.04(-0.54%)
Apr 21, 2004 7.470 7.690 7.310 7.440 170,300 -0.06(-0.80%)
Apr 20, 2004 8.240 8.240 7.500 7.500 120,000 -0.74(-8.98%)
Apr 19, 2004 7.900 8.240 7.800 8.240 97,700 +0.31(+3.91%)
Apr 16, 2004 8.171 8.600 7.700 7.930 116,500 -0.15(-1.86%)
Apr 15, 2004 8.020 8.100 7.660 8.080 126,200 +0.02(+0.25%)
Apr 14, 2004 8.120 8.170 7.470 8.060 104,400 -0.06(-0.74%)
Apr 13, 2004 8.240 8.250 8.060 8.120 37,500 -0.16(-1.93%)
Apr 12, 2004 8.200 8.460 8.160 8.280 65,200 +0.17(+2.10%)
Apr 08, 2004 8.100 8.360 8.080 8.110 83,600 +0.13(+1.63%)
Apr 07, 2004 8.210 8.340 7.500 7.980 140,600 -0.27(-3.27%)
Apr 06, 2004 8.590 8.630 8.220 8.250 83,500 -0.26(-3.06%)
Apr 05, 2004 8.290 8.700 8.201 8.510 175,500 +0.28(+3.40%)
Apr 02, 2004 8.080 8.320 7.970 8.230 131,100 +0.24(+3.00%)
Apr 01, 2004 8.150 8.190 7.970 7.990 205,300 -0.18(-2.20%)
Mar 31, 2004 7.940 8.170 7.780 8.170 159,200 +0.27(+3.42%)
Mar 30, 2004 7.740 8.000 7.680 7.900 126,000 +0.15(+1.94%)
Mar 29, 2004 7.370 7.800 7.370 7.750 268,700 +0.37(+5.01%)
Mar 26, 2004 7.290 7.380 7.110 7.380 241,100 -0.01(-0.14%)
Mar 25, 2004 6.400 7.450 6.320 7.390 532,600 +1.14(+18.24%)
Mar 24, 2004 6.580 6.590 6.150 6.250 473,500 +0.25(+4.17%)
Mar 23, 2004 6.000 6.260 5.970 6.000 399,500 +0.05(+0.84%)
Mar 22, 2004 6.340 6.370 5.860 5.950 332,400 -0.48(-7.47%)
Mar 19, 2004 6.560 6.650 6.330 6.430 115,700 +0.01(+0.16%)
Mar 18, 2004 6.510 6.590 6.400 6.420 156,200 -0.18(-2.73%)
Mar 17, 2004 6.720 6.800 6.330 6.600 215,800 -0.03(-0.45%)
Mar 16, 2004 6.610 7.060 6.580 6.630 255,700 -0.12(-1.78%)
Mar 15, 2004 7.480 7.490 6.600 6.750 214,500 -0.65(-8.78%)
Mar 12, 2004 6.870 7.600 6.860 7.400 133,200 +0.57(+8.35%)
Mar 11, 2004 7.250 7.470 6.770 6.830 109,200 -0.37(-5.14%)
Mar 10, 2004 7.600 7.600 7.090 7.200 171,100 -0.23(-3.10%)
Mar 09, 2004 8.110 8.140 7.430 7.430 194,000 -0.69(-8.50%)
Mar 08, 2004 8.150 8.240 8.050 8.120 119,200 -0.04(-0.49%)
Mar 05, 2004 8.140 8.190 8.060 8.160 62,700 +0.03(+0.37%)
Mar 04, 2004 8.060 8.190 8.050 8.130 72,100 +0.01(+0.12%)
Mar 03, 2004 8.170 8.190 7.930 8.120 42,400 -0.07(-0.85%)
Mar 02, 2004 8.180 8.190 7.920 8.190 51,200 +0.10(+1.24%)
Mar 01, 2004 7.950 8.200 7.850 8.090 87,100 +0.14(+1.76%)
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%)
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.