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 (%)
Jun 30, 2004 7.940 7.950 7.680 7.760 246,700 -0.10(-1.27%)
Jun 29, 2004 7.680 7.880 7.680 7.860 387,500 +0.19(+2.48%)
Jun 28, 2004 7.670 7.790 7.470 7.670 411,400 +0.20(+2.68%)
Jun 25, 2004 7.400 7.570 6.850 7.470 2,055,400 -0.04(-0.53%)
Jun 24, 2004 7.900 7.900 7.430 7.510 588,400 -0.20(-2.59%)
Jun 23, 2004 7.870 8.070 7.620 7.710 1,236,200 +0.41(+5.62%)
Jun 22, 2004 6.940 7.470 6.890 7.300 849,300 +0.40(+5.80%)
Jun 21, 2004 7.410 7.440 6.900 6.900 106,200 -0.36(-4.96%)
Jun 18, 2004 7.040 7.300 6.950 7.260 73,900 +0.21(+2.98%)
Jun 17, 2004 7.010 7.100 6.950 7.050 123,900 +0.00(+0.00%)
Jun 16, 2004 7.010 7.250 6.980 7.050 100,600 -0.03(-0.42%)
Jun 15, 2004 7.010 7.140 6.850 7.080 112,800 +0.16(+2.31%)
Jun 14, 2004 6.880 6.970 6.710 6.920 102,600 +0.01(+0.14%)
Jun 10, 2004 6.950 7.210 6.730 6.910 91,400 -0.02(-0.29%)
Jun 09, 2004 7.280 7.400 6.850 6.930 91,100 -0.29(-4.02%)
Jun 08, 2004 7.160 7.300 7.160 7.220 68,200 -0.06(-0.82%)
Jun 07, 2004 7.250 7.350 7.000 7.280 140,200 +0.18(+2.54%)
Jun 04, 2004 7.150 7.340 7.000 7.100 212,800 +0.04(+0.57%)
Jun 03, 2004 7.090 7.140 6.900 7.060 368,800 +0.07(+1.00%)
Jun 02, 2004 6.980 7.000 6.410 6.990 105,500 +0.23(+3.40%)
Jun 01, 2004 6.870 7.050 6.750 6.760 102,500 -0.13(-1.89%)
May 28, 2004 6.760 7.020 6.670 6.890 212,000 +0.13(+1.92%)
May 27, 2004 6.250 6.760 6.250 6.760 243,400 +0.48(+7.64%)
May 26, 2004 6.100 6.590 6.100 6.280 119,100 +0.25(+4.15%)
May 25, 2004 5.980 6.210 5.830 6.030 118,100 +0.03(+0.50%)
May 24, 2004 5.800 6.110 5.670 6.000 386,000 +0.22(+3.81%)
May 21, 2004 5.000 6.110 5.000 5.780 385,600 +0.83(+16.77%)
May 20, 2004 5.230 5.370 4.830 4.950 148,100 -0.26(-4.99%)
May 19, 2004 5.020 5.410 5.010 5.210 203,300 +0.13(+2.56%)
May 18, 2004 5.250 5.550 4.930 5.080 155,500 -0.04(-0.78%)
May 17, 2004 4.950 5.170 4.700 5.120 171,400 +0.08(+1.59%)
May 14, 2004 5.550 5.640 4.900 5.040 170,200 -0.43(-7.86%)
May 13, 2004 5.630 5.700 5.450 5.470 130,400 -0.11(-1.97%)
May 12, 2004 5.800 5.810 5.420 5.580 206,000 -0.32(-5.42%)
May 11, 2004 6.150 6.160 5.800 5.900 116,600 -0.05(-0.84%)
May 10, 2004 6.060 6.070 5.500 5.950 212,900 -0.09(-1.49%)
May 07, 2004 6.070 6.100 5.950 6.040 69,300 +0.08(+1.34%)
May 06, 2004 6.100 6.150 5.950 5.960 149,000 -0.19(-3.09%)
May 05, 2004 6.200 6.240 6.100 6.150 346,100 +0.12(+1.99%)
May 04, 2004 5.920 6.230 5.890 6.030 267,600 +0.21(+3.61%)
May 03, 2004 6.040 6.150 5.550 5.820 106,800 -0.18(-3.00%)
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%)
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.