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 (%)
Jul 30, 2004 33.76 34.65 33.76 34.44 185,000 +0.76(+2.26%)
Jul 29, 2004 35.28 37.25 33.67 33.68 1,156,100 +1.67(+5.22%)
Jul 28, 2004 32.58 32.89 31.25 32.01 353,900 -1.35(-4.05%)
Jul 27, 2004 33.05 33.49 32.75 33.36 145,000 +0.46(+1.40%)
Jul 26, 2004 34.43 34.70 32.68 32.90 126,200 -1.44(-4.19%)
Jul 23, 2004 33.50 35.07 33.50 34.34 165,600 +0.39(+1.15%)
Jul 22, 2004 35.01 35.35 32.60 33.95 159,000 -1.16(-3.30%)
Jul 21, 2004 35.88 36.25 35.04 35.11 92,400 -1.29(-3.54%)
Jul 20, 2004 36.73 36.74 36.10 36.40 75,200 -0.53(-1.44%)
Jul 19, 2004 36.73 37.00 35.92 36.93 272,900 -0.22(-0.59%)
Jul 16, 2004 37.36 37.95 36.75 37.15 466,200 -0.13(-0.35%)
Jul 15, 2004 34.69 37.49 34.50 37.28 890,500 +3.83(+11.45%)
Jul 14, 2004 32.80 33.45 32.44 33.45 113,500 +0.62(+1.89%)
Jul 13, 2004 33.03 33.20 32.42 32.83 95,600 -0.12(-0.36%)
Jul 12, 2004 33.27 33.66 32.50 32.95 135,300 -0.05(-0.15%)
Jul 09, 2004 34.71 35.01 32.45 33.00 384,800 -1.70(-4.90%)
Jul 08, 2004 35.99 36.00 34.45 34.70 128,700 -1.60(-4.41%)
Jul 07, 2004 36.66 36.88 36.30 36.30 513,500 +0.09(+0.25%)
Jul 06, 2004 35.86 36.65 35.60 36.21 224,700 +0.80(+2.26%)
Jul 02, 2004 35.21 36.00 35.16 35.41 120,400 +0.10(+0.29%)
Jul 01, 2004 35.56 36.00 35.10 35.31 173,100 -0.06(-0.17%)
Jun 30, 2004 34.57 36.00 34.57 35.37 153,200 +0.88(+2.55%)
Jun 29, 2004 35.49 35.49 34.40 34.49 253,900 -0.36(-1.03%)
Jun 28, 2004 34.90 35.70 34.45 34.85 167,700 -0.02(-0.06%)
Jun 25, 2004 34.20 34.95 34.20 34.87 212,500 +0.69(+2.02%)
Jun 24, 2004 35.11 35.38 34.07 34.18 213,100 -0.77(-2.20%)
Jun 23, 2004 34.92 35.00 34.58 34.95 66,200 +0.31(+0.89%)
Jun 22, 2004 35.58 35.58 34.46 34.64 248,400 -0.81(-2.28%)
Jun 21, 2004 35.67 36.00 35.36 35.45 563,100 +0.64(+1.84%)
Jun 18, 2004 33.37 35.05 33.25 34.81 2,556,800 +2.61(+8.11%)
Jun 17, 2004 32.59 32.68 31.44 32.20 274,200 -0.38(-1.17%)
Jun 16, 2004 32.79 32.90 32.30 32.58 137,400 +0.08(+0.25%)
Jun 15, 2004 31.56 33.00 31.40 32.50 206,100 +1.50(+4.84%)
Jun 14, 2004 30.84 31.62 30.84 31.00 96,600 +0.12(+0.39%)
Jun 10, 2004 31.63 31.67 30.63 30.88 164,500 -0.65(-2.06%)
Jun 09, 2004 31.97 32.10 31.51 31.53 81,900 -0.77(-2.38%)
Jun 08, 2004 32.12 32.66 32.03 32.30 37,300 -0.14(-0.43%)
Jun 07, 2004 32.05 32.73 31.85 32.44 61,900 +0.64(+2.01%)
Jun 04, 2004 31.83 32.21 31.50 31.80 81,600 -0.02(-0.06%)
Jun 03, 2004 32.99 33.19 31.80 31.82 97,700 -1.08(-3.28%)
Jun 02, 2004 32.29 33.19 32.06 32.90 176,500 +0.60(+1.86%)
Jun 01, 2004 31.62 32.36 31.17 32.30 120,500 +0.82(+2.60%)
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%)
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.