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%)
May 03, 2004 36.44 36.79 36.12 36.43 216,600 +0.18(+0.50%)
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%)
Apr 01, 2004 34.65 35.15 33.55 34.85 188,200 +0.60(+1.75%)
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%)
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.