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 18.34 18.55 17.57 17.85 8,931,910 -0.21(-1.16%)
Jan 28, 2005 17.92 18.27 17.71 18.06 7,618,784 +0.28(+1.57%)
Jan 27, 2005 18.20 18.41 17.50 17.78 10,113,159 -0.70(-3.79%)
Jan 26, 2005 18.85 19.01 18.34 18.48 6,103,154 -0.21(-1.12%)
Jan 25, 2005 18.83 19.25 18.27 18.69 6,264,948 +0.00(+0.00%)
Jan 24, 2005 19.04 19.46 18.51 18.69 12,048,345 -0.28(-1.48%)
Jan 21, 2005 18.97 19.60 18.83 18.97 10,375,127 +0.35(+1.88%)
Jan 20, 2005 18.62 19.60 18.55 18.62 13,980,239 -0.49(-2.56%)
Jan 19, 2005 20.16 20.30 19.04 19.11 19,144,999 -1.26(-6.19%)
Jan 18, 2005 20.23 20.72 19.81 20.37 10,813,805 +0.00(+0.00%)
Jan 14, 2005 20.72 20.79 20.16 20.37 7,140,334 -0.14(-0.68%)
Jan 13, 2005 21.35 21.35 20.29 20.51 12,527,921 -0.63(-2.98%)
Jan 12, 2005 20.86 21.14 20.23 21.14 30,153,730 +1.33(+6.71%)
Jan 11, 2005 21.14 21.14 19.60 19.81 20,505,955 -1.26(-5.98%)
Jan 10, 2005 21.42 21.56 20.72 21.07 10,344,012 +0.00(+0.00%)
Jan 07, 2005 21.56 21.63 20.65 21.07 13,315,619 -0.35(-1.63%)
Jan 06, 2005 21.28 21.92 21.07 21.42 13,577,479 +0.21(+0.99%)
Jan 05, 2005 21.21 21.77 20.23 21.21 17,428,049 -0.21(-0.98%)
Jan 04, 2005 23.45 23.52 21.35 21.42 19,516,402 -1.82(-7.83%)
Jan 03, 2005 23.66 24.01 22.96 23.24 8,069,973 -0.14(-0.60%)
Dec 31, 2004 23.38 23.66 22.89 23.38 7,484,700 +0.49(+2.14%)
Dec 30, 2004 23.10 23.38 22.88 22.89 7,466,300 -0.07(-0.30%)
Dec 29, 2004 22.82 23.66 22.68 22.96 11,857,500 -0.21(-0.91%)
Dec 28, 2004 24.36 24.50 23.03 23.17 13,775,100 -0.98(-4.06%)
Dec 27, 2004 23.73 24.43 23.38 24.15 18,621,400 +1.05(+4.55%)
Dec 23, 2004 21.77 23.73 21.77 23.10 34,260,800 +0.70(+3.13%)
Dec 22, 2004 19.67 22.40 19.53 22.40 52,243,100 +2.87(+14.70%)
Dec 21, 2004 19.46 19.88 19.39 19.53 9,801,500 +0.21(+1.09%)
Dec 20, 2004 19.74 20.09 19.25 19.32 9,493,000 -0.14(-0.72%)
Dec 17, 2004 19.74 20.13 19.25 19.46 13,581,400 -0.63(-3.14%)
Dec 16, 2004 19.46 20.44 19.39 20.09 12,187,700 +0.56(+2.87%)
Dec 15, 2004 19.60 19.81 19.31 19.53 9,910,900 -0.07(-0.36%)
Dec 14, 2004 20.65 20.65 19.25 19.60 20,448,300 -0.98(-4.76%)
Dec 13, 2004 20.65 20.79 20.16 20.58 15,083,600 +0.63(+3.16%)
Dec 10, 2004 21.14 21.35 19.88 19.95 53,240,800 -0.21(-1.04%)
Dec 09, 2004 18.69 20.93 18.62 20.16 86,572,600 +3.78(+23.08%)
Dec 08, 2004 16.24 16.59 15.82 16.38 11,667,900 +0.07(+0.43%)
Dec 07, 2004 16.94 16.94 15.75 16.31 11,219,200 -0.49(-2.92%)
Dec 06, 2004 17.43 17.43 16.80 16.80 6,849,400 -0.28(-1.64%)
Dec 03, 2004 17.36 17.78 16.63 17.08 12,430,500 -0.28(-1.61%)
Dec 02, 2004 17.78 17.85 17.15 17.36 8,381,000 -0.21(-1.20%)
Dec 01, 2004 18.13 18.20 17.50 17.57 6,327,700 -0.28(-1.57%)
Nov 30, 2004 17.57 18.20 17.50 17.85 15,892,000 +0.49(+2.82%)
Nov 29, 2004 17.36 17.78 17.08 17.36 8,722,400 +0.14(+0.81%)
Nov 26, 2004 17.08 17.51 17.08 17.22 2,394,600 +0.00(+0.00%)
Nov 24, 2004 17.43 17.50 17.01 17.22 3,315,200 -0.21(-1.20%)
Nov 23, 2004 17.57 17.71 16.94 17.43 5,803,200 -0.07(-0.40%)
Nov 22, 2004 17.08 17.64 16.80 17.50 10,114,000 +0.56(+3.31%)
Nov 19, 2004 17.71 17.92 16.80 16.94 9,422,400 -1.05(-5.84%)
Nov 18, 2004 18.48 18.55 17.78 17.99 7,996,200 -0.56(-3.02%)
Nov 17, 2004 18.48 18.62 17.99 18.55 10,938,800 +0.49(+2.71%)
Nov 16, 2004 18.13 18.41 17.85 18.06 10,836,600 +0.35(+1.98%)
Nov 15, 2004 17.01 18.62 16.94 17.71 21,009,900 +0.70(+4.12%)
Nov 12, 2004 17.08 17.50 16.72 17.01 12,089,600 -0.07(-0.41%)
Nov 11, 2004 16.59 17.22 16.38 17.08 14,704,000 +0.77(+4.72%)
Nov 10, 2004 16.38 16.87 16.31 16.31 7,272,100 -0.14(-0.85%)
Nov 09, 2004 16.17 16.73 16.10 16.45 5,701,400 +0.00(+0.00%)
Nov 08, 2004 16.38 16.73 16.24 16.45 5,998,500 +0.14(+0.86%)
Nov 05, 2004 16.10 16.45 15.96 16.31 6,186,300 +0.35(+2.19%)
Nov 04, 2004 15.96 16.10 15.40 15.96 10,457,600 -0.07(-0.44%)
Nov 03, 2004 16.66 16.73 15.40 16.03 15,900,500 +0.21(+1.33%)
Nov 02, 2004 16.94 17.01 15.75 15.82 9,473,400 -0.98(-5.83%)
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.