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 (%)
Oct 29, 2004 4.350 4.710 4.180 4.665 79,300 +0.25(+5.78%)
Oct 28, 2004 4.310 4.440 4.250 4.410 64,500 +0.03(+0.68%)
Oct 27, 2004 4.170 4.380 4.070 4.380 130,200 +0.23(+5.54%)
Oct 26, 2004 4.150 4.288 4.070 4.150 97,900 -0.12(-2.72%)
Oct 25, 2004 4.200 4.340 4.040 4.266 70,400 -0.00(-0.12%)
Oct 22, 2004 4.530 4.700 4.271 4.271 89,300 -0.18(-4.02%)
Oct 21, 2004 4.080 4.550 3.860 4.450 253,800 +0.45(+11.25%)
Oct 20, 2004 4.280 4.290 3.870 4.000 1,009,600 -0.25(-5.88%)
Oct 19, 2004 4.330 4.420 4.250 4.250 82,500 -0.21(-4.71%)
Oct 18, 2004 4.660 4.780 4.410 4.460 69,900 -0.21(-4.50%)
Oct 15, 2004 4.710 4.900 4.670 4.670 21,500 +0.02(+0.43%)
Oct 14, 2004 4.820 4.820 4.630 4.650 37,100 -0.17(-3.53%)
Oct 13, 2004 5.320 5.350 4.700 4.820 98,300 -0.31(-6.04%)
Oct 12, 2004 4.950 5.150 4.810 5.130 76,700 +0.08(+1.58%)
Oct 11, 2004 5.140 5.140 4.890 5.050 55,800 +0.00(+0.00%)
Oct 08, 2004 5.040 5.160 4.960 5.050 138,500 -0.02(-0.39%)
Oct 07, 2004 5.050 5.150 4.940 5.070 128,900 -0.06(-1.17%)
Oct 06, 2004 4.980 5.130 4.800 5.130 53,300 +0.07(+1.38%)
Oct 05, 2004 5.130 5.210 4.830 5.060 124,500 -0.06(-1.17%)
Oct 04, 2004 4.840 5.210 4.800 5.120 205,200 +0.39(+8.25%)
Oct 01, 2004 4.350 4.800 4.350 4.730 385,100 +0.55(+13.16%)
Sep 30, 2004 4.240 4.320 4.180 4.180 128,800 -0.05(-1.18%)
Sep 29, 2004 4.350 4.350 4.000 4.230 140,600 +0.01(+0.24%)
Sep 28, 2004 4.410 4.410 4.100 4.220 113,700 -0.12(-2.76%)
Sep 27, 2004 4.540 4.760 4.340 4.340 113,800 -0.31(-6.67%)
Sep 24, 2004 4.890 5.090 4.610 4.650 118,200 -0.26(-5.30%)
Sep 23, 2004 4.840 5.140 4.750 4.910 114,000 -0.01(-0.20%)
Sep 22, 2004 4.890 5.040 4.790 4.920 74,900 -0.08(-1.60%)
Sep 21, 2004 5.050 5.270 4.900 5.000 93,900 -0.18(-3.47%)
Sep 20, 2004 5.150 5.230 4.960 5.180 81,700 +0.16(+3.19%)
Sep 17, 2004 4.810 5.300 4.750 5.020 181,300 +0.20(+4.15%)
Sep 16, 2004 4.870 4.910 4.700 4.820 36,800 +0.01(+0.21%)
Sep 15, 2004 4.690 4.910 4.540 4.810 44,500 +0.11(+2.34%)
Sep 14, 2004 4.760 4.830 4.640 4.700 54,800 -0.09(-1.88%)
Sep 13, 2004 4.900 4.950 4.770 4.790 166,900 -0.05(-1.03%)
Sep 10, 2004 5.020 5.020 4.730 4.840 131,700 -0.10(-2.02%)
Sep 09, 2004 4.710 5.020 4.530 4.940 171,800 +0.33(+7.16%)
Sep 08, 2004 4.500 4.750 4.500 4.610 91,500 +0.11(+2.44%)
Sep 07, 2004 4.750 4.820 4.430 4.500 193,800 -0.24(-5.06%)
Sep 03, 2004 4.860 4.890 4.550 4.740 115,600 -0.05(-1.04%)
Sep 02, 2004 4.610 4.870 4.610 4.790 64,500 -0.01(-0.21%)
Sep 01, 2004 4.900 5.560 4.670 4.800 218,800 -0.06(-1.23%)
Aug 31, 2004 4.850 4.860 4.660 4.860 158,900 -0.01(-0.21%)
Aug 30, 2004 4.700 4.910 4.680 4.870 42,700 +0.03(+0.62%)
Aug 27, 2004 4.800 4.950 4.750 4.840 153,000 -0.01(-0.21%)
Aug 26, 2004 4.900 4.900 4.750 4.850 190,500 -0.04(-0.82%)
Aug 25, 2004 4.830 4.890 4.670 4.890 188,500 +0.06(+1.24%)
Aug 24, 2004 5.020 5.020 4.640 4.830 143,200 +0.03(+0.63%)
Aug 23, 2004 5.000 5.001 4.500 4.800 108,300 -0.01(-0.21%)
Aug 20, 2004 4.790 5.050 4.720 4.810 126,100 -0.02(-0.41%)
Aug 19, 2004 5.000 5.000 4.750 4.830 116,400 -0.17(-3.40%)
Aug 18, 2004 4.500 5.020 4.500 5.000 167,700 +0.33(+7.07%)
Aug 17, 2004 4.480 4.680 4.400 4.670 362,900 +0.25(+5.66%)
Aug 16, 2004 4.640 4.820 4.330 4.420 140,300 -0.21(-4.54%)
Aug 13, 2004 4.310 4.740 4.010 4.630 269,000 +0.38(+8.94%)
Aug 12, 2004 4.250 4.310 4.110 4.250 125,000 -0.06(-1.39%)
Aug 11, 2004 4.510 4.510 4.060 4.310 196,000 -0.28(-6.10%)
Aug 10, 2004 4.350 4.590 4.270 4.590 132,300 +0.35(+8.25%)
Aug 09, 2004 4.300 4.340 4.140 4.240 141,200 -0.05(-1.17%)
Aug 06, 2004 4.720 4.720 4.210 4.290 261,400 -0.37(-7.94%)
Aug 05, 2004 4.680 4.850 4.630 4.660 239,400 -0.06(-1.27%)
Aug 04, 2004 4.910 4.930 4.600 4.720 190,300 -0.17(-3.48%)
Aug 03, 2004 5.110 5.120 4.800 4.890 306,800 -0.15(-2.98%)
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.