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 (%)
Jan 31, 2005 3.070 3.110 2.990 3.060 10,492,991 +0.03(+0.99%)
Jan 28, 2005 2.990 3.070 2.850 3.030 19,061,396 +0.04(+1.34%)
Jan 27, 2005 3.080 3.081 2.970 2.990 18,191,468 -0.09(-2.92%)
Jan 26, 2005 3.140 3.170 3.010 3.080 9,129,919 -0.03(-0.96%)
Jan 25, 2005 3.130 3.150 3.030 3.110 8,872,328 +0.01(+0.32%)
Jan 24, 2005 3.170 3.200 3.030 3.100 7,548,658 -0.04(-1.27%)
Jan 21, 2005 3.190 3.210 3.130 3.140 8,156,337 -0.02(-0.63%)
Jan 20, 2005 3.110 3.220 3.070 3.160 6,312,788 +0.02(+0.64%)
Jan 19, 2005 3.190 3.200 3.090 3.140 8,306,240 -0.09(-2.79%)
Jan 18, 2005 3.290 3.310 3.170 3.230 8,343,944 -0.09(-2.71%)
Jan 14, 2005 3.140 3.320 3.130 3.320 14,537,093 +0.19(+6.07%)
Jan 13, 2005 3.120 3.170 3.060 3.130 10,338,559 -0.01(-0.32%)
Jan 12, 2005 3.240 3.240 3.050 3.140 9,392,873 -0.01(-0.32%)
Jan 11, 2005 3.290 3.300 3.050 3.150 17,342,422 -0.21(-6.25%)
Jan 10, 2005 3.360 3.400 3.290 3.360 10,308,156 -0.05(-1.47%)
Jan 07, 2005 3.470 3.530 3.340 3.410 7,295,459 -0.02(-0.58%)
Jan 06, 2005 3.480 3.520 3.390 3.430 8,342,686 -0.02(-0.58%)
Jan 05, 2005 3.600 3.630 3.430 3.450 11,620,122 -0.16(-4.43%)
Jan 04, 2005 3.860 3.880 3.580 3.610 8,484,806 -0.22(-5.74%)
Jan 03, 2005 3.920 4.030 3.800 3.830 9,094,250 -0.09(-2.30%)
Dec 31, 2004 3.900 3.960 3.890 3.920 3,843,300 +0.00(+0.00%)
Dec 30, 2004 3.900 3.970 3.880 3.920 4,949,000 -0.01(-0.25%)
Dec 29, 2004 3.850 3.950 3.850 3.930 5,999,500 +0.06(+1.55%)
Dec 28, 2004 3.870 3.870 3.840 3.870 4,494,800 +0.01(+0.26%)
Dec 27, 2004 3.800 3.910 3.790 3.860 6,606,700 +0.05(+1.31%)
Dec 23, 2004 3.720 3.840 3.720 3.810 5,125,700 +0.06(+1.60%)
Dec 22, 2004 3.630 3.790 3.630 3.750 9,173,700 +0.08(+2.18%)
Dec 21, 2004 3.680 3.700 3.620 3.670 5,876,700 +0.02(+0.55%)
Dec 20, 2004 3.800 3.800 3.600 3.650 7,743,600 -0.12(-3.18%)
Dec 17, 2004 3.700 3.810 3.700 3.770 12,372,400 +0.03(+0.80%)
Dec 16, 2004 3.710 3.830 3.710 3.740 6,226,400 -0.04(-1.06%)
Dec 15, 2004 3.635 3.791 3.630 3.780 7,842,900 +0.13(+3.56%)
Dec 14, 2004 3.600 3.700 3.600 3.650 6,597,600 +0.05(+1.39%)
Dec 13, 2004 3.670 3.700 3.581 3.600 4,079,500 -0.01(-0.28%)
Dec 10, 2004 3.470 3.680 3.470 3.610 5,086,300 +0.09(+2.56%)
Dec 09, 2004 3.550 3.590 3.429 3.520 9,996,000 -0.10(-2.76%)
Dec 08, 2004 3.745 3.780 3.580 3.620 7,320,800 -0.13(-3.47%)
Dec 07, 2004 3.890 3.934 3.740 3.750 7,756,600 -0.14(-3.60%)
Dec 06, 2004 3.900 3.950 3.820 3.890 5,369,900 -0.01(-0.26%)
Dec 03, 2004 3.970 3.980 3.830 3.900 10,233,600 +0.09(+2.36%)
Dec 02, 2004 3.700 3.960 3.670 3.810 9,112,600 +0.07(+1.87%)
Dec 01, 2004 3.550 3.770 3.550 3.740 6,779,900 +0.19(+5.35%)
Nov 30, 2004 3.620 3.700 3.550 3.550 3,936,500 -0.11(-3.01%)
Nov 29, 2004 3.700 3.750 3.580 3.660 4,952,300 +0.00(+0.00%)
Nov 26, 2004 3.710 3.750 3.650 3.660 1,749,000 -0.04(-1.08%)
Nov 24, 2004 3.690 3.750 3.660 3.700 4,366,300 +0.05(+1.37%)
Nov 23, 2004 3.740 3.790 3.640 3.650 6,609,100 -0.05(-1.35%)
Nov 22, 2004 3.680 3.759 3.557 3.700 8,426,200 -0.01(-0.27%)
Nov 19, 2004 3.820 3.840 3.680 3.710 8,064,800 -0.11(-2.88%)
Nov 18, 2004 3.600 3.830 3.580 3.820 10,845,400 +0.19(+5.23%)
Nov 17, 2004 3.610 3.680 3.540 3.630 8,272,800 +0.13(+3.71%)
Nov 16, 2004 3.530 3.560 3.420 3.500 6,743,000 +0.00(+0.00%)
Nov 15, 2004 3.220 3.510 3.180 3.500 12,900,900 +0.28(+8.70%)
Nov 12, 2004 3.210 3.230 3.120 3.220 7,673,900 +0.09(+2.88%)
Nov 11, 2004 3.150 3.190 3.129 3.130 4,291,600 +0.00(+0.00%)
Nov 10, 2004 3.270 3.270 3.100 3.130 5,490,600 -0.13(-3.99%)
Nov 09, 2004 3.260 3.290 3.220 3.260 3,876,000 +0.01(+0.31%)
Nov 08, 2004 3.240 3.301 3.210 3.250 4,022,900 +0.00(+0.00%)
Nov 05, 2004 3.300 3.330 3.250 3.250 5,878,400 +0.05(+1.56%)
Nov 04, 2004 3.210 3.240 3.150 3.200 4,549,000 -0.01(-0.31%)
Nov 03, 2004 3.340 3.380 3.180 3.210 6,216,200 +0.02(+0.63%)
Nov 02, 2004 3.230 3.281 3.180 3.190 4,597,200 +0.02(+0.63%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More