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, 2006 5.400 5.560 5.333 5.540 263,857 +0.22(+4.14%)
Jan 30, 2006 5.210 5.350 5.190 5.320 397,103 +0.14(+2.70%)
Jan 27, 2006 5.190 5.200 5.040 5.180 214,907 +0.05(+0.97%)
Jan 26, 2006 5.030 5.197 4.970 5.130 367,579 +0.15(+3.01%)
Jan 25, 2006 4.990 5.090 4.950 4.980 264,824 +0.03(+0.61%)
Jan 24, 2006 4.860 4.960 4.850 4.950 439,754 +0.09(+1.85%)
Jan 23, 2006 4.830 4.970 4.810 4.860 216,916 +0.01(+0.12%)
Jan 20, 2006 5.020 5.050 4.830 4.854 128,865 -0.13(-2.53%)
Jan 19, 2006 4.940 5.100 4.940 4.980 153,404 +0.04(+0.81%)
Jan 18, 2006 5.180 5.180 4.930 4.940 170,903 -0.22(-4.26%)
Jan 17, 2006 5.180 5.250 5.150 5.160 123,687 -0.03(-0.58%)
Jan 13, 2006 5.250 5.250 5.130 5.190 149,102 +0.01(+0.19%)
Jan 12, 2006 5.250 5.400 5.100 5.180 262,400 -0.02(-0.38%)
Jan 11, 2006 5.270 5.270 5.120 5.200 176,367 -0.04(-0.76%)
Jan 10, 2006 5.470 5.470 4.980 5.240 231,880 -0.12(-2.24%)
Jan 09, 2006 5.040 5.690 5.030 5.360 392,839 +0.38(+7.63%)
Jan 06, 2006 4.650 5.080 4.580 4.980 360,201 +0.38(+8.31%)
Jan 05, 2006 4.550 4.610 4.530 4.598 392,534 +0.07(+1.60%)
Jan 04, 2006 4.610 4.690 4.500 4.526 119,490 -0.02(-0.54%)
Jan 03, 2006 4.690 4.700 4.500 4.550 96,206 -0.05(-1.09%)
Dec 30, 2005 4.580 4.660 4.480 4.600 189,003 +0.01(+0.22%)
Dec 29, 2005 4.350 4.750 4.340 4.590 244,377 +0.24(+5.52%)
Dec 28, 2005 4.450 4.490 4.340 4.350 66,800 -0.06(-1.36%)
Dec 27, 2005 4.260 4.440 4.260 4.410 84,000 +0.06(+1.38%)
Dec 23, 2005 4.400 4.440 4.220 4.350 149,983 -0.04(-0.91%)
Dec 22, 2005 4.420 4.500 4.350 4.390 114,450 -0.01(-0.23%)
Dec 21, 2005 4.150 4.460 4.150 4.400 229,027 +0.27(+6.54%)
Dec 20, 2005 4.040 4.340 4.000 4.130 61,009 +0.01(+0.24%)
Dec 19, 2005 4.120 4.230 4.110 4.120 48,020 -0.10(-2.37%)
Dec 16, 2005 4.190 4.300 4.150 4.220 148,985 -0.01(-0.24%)
Dec 15, 2005 4.150 4.290 4.100 4.230 55,614 +0.07(+1.68%)
Dec 14, 2005 4.240 4.240 4.120 4.160 35,966 -0.03(-0.72%)
Dec 13, 2005 4.240 4.250 4.180 4.190 49,145 -0.11(-2.56%)
Dec 12, 2005 4.384 4.390 4.156 4.300 48,693 -0.11(-2.49%)
Dec 09, 2005 4.350 4.440 4.350 4.410 38,357 +0.01(+0.23%)
Dec 08, 2005 4.300 4.480 4.300 4.400 82,002 +0.06(+1.38%)
Dec 07, 2005 4.310 4.400 4.250 4.340 58,584 -0.06(-1.36%)
Dec 06, 2005 4.370 4.490 4.310 4.400 101,585 +0.07(+1.62%)
Dec 05, 2005 4.300 4.430 4.300 4.330 44,952 -0.04(-0.92%)
Dec 02, 2005 4.170 4.370 4.130 4.370 222,083 +0.17(+4.05%)
Dec 01, 2005 4.090 4.220 4.060 4.200 56,105 +0.11(+2.69%)
Nov 30, 2005 4.120 4.200 4.030 4.090 52,083 -0.07(-1.68%)
Nov 29, 2005 4.073 4.200 4.000 4.160 65,744 +0.12(+2.97%)
Nov 28, 2005 4.260 4.260 4.010 4.040 41,870 -0.18(-4.27%)
Nov 25, 2005 4.250 4.250 4.210 4.220 5,915 -0.01(-0.23%)
Nov 23, 2005 4.010 4.250 4.010 4.230 189,189 +0.17(+4.19%)
Nov 22, 2005 3.930 4.090 3.930 4.060 45,637 +0.07(+1.75%)
Nov 21, 2005 3.960 4.070 3.890 3.990 48,899 -0.04(-0.99%)
Nov 18, 2005 3.900 4.050 3.880 4.030 86,791 +0.11(+2.81%)
Nov 17, 2005 3.900 3.930 3.870 3.920 20,226 -0.02(-0.51%)
Nov 16, 2005 3.930 3.980 3.900 3.940 40,684 +0.06(+1.55%)
Nov 15, 2005 3.740 3.900 3.740 3.880 51,385 +0.11(+2.92%)
Nov 14, 2005 3.870 3.900 3.770 3.770 37,300 -0.06(-1.57%)
Nov 11, 2005 3.890 3.940 3.760 3.830 36,927 -0.05(-1.29%)
Nov 10, 2005 3.940 3.960 3.850 3.880 52,162 -0.12(-3.00%)
Nov 09, 2005 3.910 4.020 3.900 4.000 51,072 +0.14(+3.63%)
Nov 08, 2005 4.090 4.090 3.850 3.860 49,452 -0.13(-3.26%)
Nov 07, 2005 3.970 4.030 3.960 3.990 32,000 +0.04(+1.01%)
Nov 04, 2005 3.850 4.010 3.850 3.950 43,688 +0.12(+3.13%)
Nov 03, 2005 3.730 3.870 3.719 3.830 67,269 +0.03(+0.79%)
Nov 02, 2005 3.910 3.970 3.760 3.800 52,196 -0.06(-1.55%)
Nov 01, 2005 3.900 3.960 3.850 3.860 17,374 +0.00(+0.00%)
Oct 31, 2005 3.960 4.000 3.800 3.860 40,105 -0.14(-3.50%)
Oct 28, 2005 3.980 4.060 3.960 4.000 37,350 -0.01(-0.25%)
Oct 27, 2005 4.200 4.200 3.990 4.010 56,848 -0.15(-3.61%)
Oct 26, 2005 4.200 4.200 4.150 4.160 30,432 -0.05(-1.19%)
Oct 25, 2005 4.050 4.220 4.000 4.210 97,949 +0.21(+5.25%)
Oct 24, 2005 4.040 4.080 3.950 4.000 30,550 -0.03(-0.74%)
Oct 21, 2005 3.770 4.080 3.750 4.030 174,329 +0.28(+7.47%)
Oct 20, 2005 3.987 4.040 3.750 3.750 80,212 -0.24(-6.02%)
Oct 19, 2005 3.860 4.170 3.752 3.990 239,136 -0.06(-1.48%)
Oct 18, 2005 4.010 4.220 3.990 4.050 84,752 +0.02(+0.50%)
Oct 17, 2005 4.150 4.200 4.030 4.030 94,630 -0.15(-3.59%)
Oct 14, 2005 4.190 4.250 4.170 4.180 223,599 -0.02(-0.48%)
Oct 13, 2005 4.150 4.240 4.010 4.200 167,459 -0.05(-1.18%)
Oct 12, 2005 4.200 4.310 4.200 4.250 149,548 +0.00(+0.00%)
Oct 11, 2005 4.250 4.300 4.170 4.250 58,207 -0.03(-0.70%)
Oct 10, 2005 4.299 4.380 4.250 4.280 37,985 -0.01(-0.23%)
Oct 07, 2005 4.300 4.380 4.290 4.290 45,800 -0.01(-0.23%)
Oct 06, 2005 4.350 4.380 4.230 4.300 53,506 -0.02(-0.46%)
Oct 05, 2005 4.320 4.410 4.170 4.320 107,797 -0.05(-1.14%)
Oct 04, 2005 4.360 4.420 4.260 4.370 85,985 +0.07(+1.63%)
Oct 03, 2005 4.240 4.340 4.200 4.300 57,810 +0.09(+2.14%)
Sep 30, 2005 4.080 4.220 4.080 4.210 41,296 +0.14(+3.44%)
Sep 29, 2005 4.090 4.110 4.040 4.070 39,339 -0.01(-0.25%)
Sep 28, 2005 4.060 4.080 4.020 4.080 28,883 +0.00(+0.00%)
Sep 27, 2005 4.009 4.090 3.960 4.080 32,537 +0.07(+1.75%)
Sep 26, 2005 4.050 4.150 4.000 4.010 29,390 -0.08(-1.96%)
Sep 23, 2005 4.090 4.210 3.960 4.090 49,661 +0.12(+3.02%)
Sep 22, 2005 3.970 4.020 3.910 3.970 130,981 -0.05(-1.24%)
Sep 21, 2005 4.110 4.110 3.910 4.020 96,021 -0.09(-2.19%)
Sep 20, 2005 4.150 4.200 4.100 4.110 87,997 -0.01(-0.24%)
Sep 19, 2005 4.130 4.230 4.030 4.120 360,993 +0.04(+0.98%)
Sep 16, 2005 4.080 4.100 4.050 4.080 41,482 -0.02(-0.49%)
Sep 15, 2005 4.305 4.340 4.072 4.100 82,205 -0.17(-3.98%)
Sep 14, 2005 4.330 4.350 4.260 4.270 64,200 -0.01(-0.23%)
Sep 13, 2005 4.310 4.340 4.280 4.280 50,923 -0.03(-0.70%)
Sep 12, 2005 4.350 4.380 4.310 4.310 55,355 +0.00(+0.00%)
Sep 09, 2005 4.200 4.380 4.160 4.310 245,242 +0.16(+3.86%)
Sep 08, 2005 3.980 4.200 3.980 4.150 222,270 +0.18(+4.53%)
Sep 07, 2005 3.900 3.990 3.850 3.970 21,617 +0.12(+3.12%)
Sep 06, 2005 3.880 3.940 3.850 3.850 62,837 -0.07(-1.79%)
Sep 02, 2005 3.900 3.950 3.860 3.920 15,990 -0.03(-0.76%)
Sep 01, 2005 4.000 4.000 3.850 3.950 43,927 -0.05(-1.25%)
Aug 31, 2005 3.950 4.040 3.920 4.000 47,768 +0.05(+1.27%)
Aug 30, 2005 3.940 4.020 3.850 3.950 73,521 +0.06(+1.54%)
Aug 29, 2005 3.920 3.970 3.880 3.890 85,180 -0.12(-2.99%)
Aug 26, 2005 4.060 4.060 3.900 4.010 38,272 +0.01(+0.25%)
Aug 25, 2005 3.990 4.130 3.980 4.000 54,549 -0.02(-0.50%)
Aug 24, 2005 4.060 4.120 4.000 4.020 67,076 -0.11(-2.66%)
Aug 23, 2005 4.010 4.130 3.850 4.130 52,350 +0.11(+2.74%)
Aug 22, 2005 4.110 4.150 3.980 4.020 102,625 -0.12(-2.90%)
Aug 19, 2005 4.110 4.180 3.980 4.140 47,102 +0.04(+0.98%)
Aug 18, 2005 4.100 4.260 4.000 4.100 154,457 +0.07(+1.74%)
Aug 17, 2005 3.700 4.060 3.700 4.030 172,803 +0.39(+10.71%)
Aug 16, 2005 3.660 3.740 3.550 3.640 99,178 -0.08(-2.15%)
Aug 15, 2005 3.740 3.810 3.720 3.720 18,609 +0.03(+0.81%)
Aug 12, 2005 3.760 3.790 3.620 3.690 49,052 -0.09(-2.38%)
Aug 11, 2005 3.840 3.890 3.750 3.780 35,836 -0.11(-2.83%)
Aug 10, 2005 3.780 3.980 3.750 3.890 66,801 +0.11(+2.91%)
Aug 09, 2005 3.780 3.890 3.750 3.780 50,283 -0.01(-0.26%)
Aug 08, 2005 3.600 3.860 3.600 3.790 59,855 +0.19(+5.28%)
Aug 05, 2005 3.670 3.690 3.580 3.600 79,954 -0.07(-1.91%)
Aug 04, 2005 3.810 3.830 3.670 3.670 57,150 -0.11(-2.91%)
Aug 03, 2005 3.760 3.850 3.720 3.780 85,479 -0.02(-0.53%)
Aug 02, 2005 3.800 3.890 3.760 3.800 131,015 -0.01(-0.26%)
Aug 01, 2005 3.760 3.890 3.760 3.810 76,753 -0.04(-1.04%)
Jul 29, 2005 3.820 3.890 3.810 3.850 31,346 +0.01(+0.26%)
Jul 28, 2005 3.850 3.880 3.810 3.840 43,558 -0.03(-0.78%)
Jul 27, 2005 3.940 3.960 3.830 3.870 87,764 -0.02(-0.51%)
Jul 26, 2005 3.850 3.950 3.770 3.890 193,665 +0.09(+2.37%)
Jul 25, 2005 3.840 3.850 3.750 3.800 207,696 +0.02(+0.53%)
Jul 22, 2005 3.850 3.870 3.770 3.780 48,525 -0.02(-0.53%)
Jul 21, 2005 3.900 3.950 3.760 3.800 240,024 -0.05(-1.30%)
Jul 20, 2005 3.700 3.950 3.700 3.850 254,106 +0.15(+4.05%)
Jul 19, 2005 3.700 3.740 3.650 3.700 163,261 -0.05(-1.33%)
Jul 18, 2005 3.900 3.900 3.640 3.750 117,949 -0.10(-2.60%)
Jul 15, 2005 3.840 3.980 3.810 3.850 158,283 -0.05(-1.28%)
Jul 14, 2005 3.900 3.940 3.850 3.900 85,005 +0.05(+1.30%)
Jul 13, 2005 3.810 3.900 3.800 3.850 53,440 -0.03(-0.77%)
Jul 12, 2005 3.950 3.950 3.800 3.880 87,612 +0.01(+0.26%)
Jul 11, 2005 3.760 3.900 3.760 3.870 53,774 +0.11(+2.93%)
Jul 08, 2005 3.860 3.940 3.760 3.760 71,074 -0.13(-3.34%)
Jul 07, 2005 3.900 3.970 3.860 3.890 72,538 -0.02(-0.51%)
Jul 06, 2005 3.910 4.000 3.900 3.910 75,120 -0.01(-0.26%)
Jul 05, 2005 3.880 3.970 3.880 3.920 66,500 +0.02(+0.51%)
Jul 01, 2005 3.770 3.980 3.760 3.900 87,400 +0.18(+4.84%)
Jun 30, 2005 3.710 3.850 3.710 3.720 79,005 -0.01(-0.27%)
Jun 29, 2005 3.880 4.000 3.650 3.730 192,603 -0.13(-3.37%)
Jun 28, 2005 3.910 3.920 3.820 3.860 70,617 +0.05(+1.31%)
Jun 27, 2005 3.530 3.950 3.530 3.810 291,234 +0.31(+8.86%)
Jun 24, 2005 3.530 3.800 3.420 3.500 1,862,679 -0.03(-0.85%)
Jun 23, 2005 3.710 3.810 3.510 3.530 127,423 -0.21(-5.61%)
Jun 22, 2005 3.700 3.800 3.600 3.740 283,315 -0.19(-4.83%)
Jun 21, 2005 3.850 3.960 3.800 3.930 101,633 +0.14(+3.69%)
Jun 20, 2005 3.790 3.810 3.700 3.790 48,008 -0.03(-0.79%)
Jun 17, 2005 3.890 3.890 3.770 3.820 121,596 -0.01(-0.26%)
Jun 16, 2005 3.750 3.830 3.700 3.830 71,261 +0.06(+1.59%)
Jun 15, 2005 3.870 3.870 3.750 3.770 109,045 -0.04(-1.05%)
Jun 14, 2005 3.810 3.910 3.760 3.810 62,524 +0.01(+0.26%)
Jun 13, 2005 4.100 4.100 3.750 3.800 108,256 -0.25(-6.17%)
Jun 10, 2005 3.900 4.100 3.820 4.050 55,946 +0.16(+4.11%)
Jun 09, 2005 4.000 4.000 3.760 3.890 113,126 -0.04(-1.02%)
Jun 08, 2005 4.080 4.120 3.930 3.930 92,610 -0.10(-2.48%)
Jun 07, 2005 3.910 4.180 3.870 4.030 129,771 +0.12(+3.07%)
Jun 06, 2005 3.890 4.000 3.770 3.910 50,466 +0.10(+2.62%)
Jun 03, 2005 3.960 4.040 3.810 3.810 65,923 -0.22(-5.46%)
Jun 02, 2005 3.780 4.100 3.780 4.030 125,743 +0.21(+5.50%)
Jun 01, 2005 3.800 4.070 3.800 3.820 153,811 +0.06(+1.60%)
May 31, 2005 3.870 3.890 3.720 3.760 52,235 -0.08(-2.08%)
May 27, 2005 3.730 3.900 3.730 3.840 67,274 +0.05(+1.32%)
May 26, 2005 3.800 3.840 3.730 3.790 90,538 +0.05(+1.34%)
May 25, 2005 3.750 3.790 3.690 3.740 74,729 -0.03(-0.80%)
May 24, 2005 3.710 3.800 3.610 3.770 94,800 +0.04(+1.07%)
May 23, 2005 3.700 3.850 3.700 3.730 90,446 +0.03(+0.81%)
May 20, 2005 3.550 3.700 3.550 3.700 39,558 +0.04(+1.09%)
May 19, 2005 3.620 3.690 3.530 3.660 87,234 +0.00(+0.00%)
May 18, 2005 3.540 3.660 3.450 3.660 70,100 +0.19(+5.48%)
May 17, 2005 3.460 3.510 3.440 3.470 54,463 +0.05(+1.46%)
May 16, 2005 3.380 3.470 3.380 3.420 51,061 +0.07(+2.09%)
May 13, 2005 3.340 3.480 3.220 3.350 76,030 +0.01(+0.30%)
May 12, 2005 3.410 3.450 3.300 3.340 57,092 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.310 3.370 58,248 +0.00(+0.00%)
May 10, 2005 3.330 3.460 3.330 3.370 47,517 -0.02(-0.59%)
May 09, 2005 3.450 3.560 3.320 3.390 57,003 -0.03(-0.88%)
May 06, 2005 3.610 3.740 3.410 3.420 76,388 -0.19(-5.26%)
May 05, 2005 3.510 3.610 3.470 3.610 65,285 +0.07(+1.98%)
May 04, 2005 3.440 3.640 3.440 3.540 65,787 +0.08(+2.31%)
May 03, 2005 3.430 3.540 3.400 3.460 95,610 +0.03(+0.87%)
May 02, 2005 3.330 3.430 3.280 3.430 90,628 +0.13(+3.94%)
Apr 29, 2005 3.480 3.580 3.300 3.300 83,281 -0.15(-4.35%)
Apr 28, 2005 3.430 3.590 3.330 3.450 98,252 -0.01(-0.29%)
Apr 27, 2005 3.500 3.550 3.440 3.460 37,939 -0.06(-1.70%)
Apr 26, 2005 3.510 3.630 3.410 3.520 61,146 +0.02(+0.57%)
Apr 25, 2005 3.570 3.598 3.410 3.500 101,737 -0.01(-0.28%)
Apr 22, 2005 3.670 3.720 3.490 3.510 111,769 -0.21(-5.65%)
Apr 21, 2005 3.590 3.910 3.590 3.720 164,701 +0.14(+3.91%)
Apr 20, 2005 3.660 3.730 3.500 3.580 146,712 -0.06(-1.65%)
Apr 19, 2005 3.640 3.650 3.520 3.640 237,459 +0.05(+1.39%)
Apr 18, 2005 3.550 3.830 3.520 3.590 88,099 +0.04(+1.13%)
Apr 15, 2005 3.620 3.640 3.520 3.550 76,922 -0.05(-1.39%)
Apr 14, 2005 3.630 3.670 3.530 3.600 57,903 +0.00(+0.00%)
Apr 13, 2005 3.700 3.850 3.550 3.600 96,555 -0.14(-3.74%)
Apr 12, 2005 3.620 3.750 3.620 3.740 109,103 +0.07(+1.91%)
Apr 11, 2005 3.820 3.880 3.670 3.670 181,097 -0.13(-3.42%)
Apr 08, 2005 3.940 3.970 3.760 3.800 105,667 -0.08(-2.06%)
Apr 07, 2005 3.920 4.020 3.870 3.880 105,944 -0.06(-1.52%)
Apr 06, 2005 3.820 4.040 3.670 3.940 135,345 +0.14(+3.68%)
Apr 05, 2005 3.790 3.860 3.640 3.800 128,165 +0.08(+2.15%)
Apr 04, 2005 4.080 4.080 3.700 3.720 206,733 -0.26(-6.53%)
Apr 01, 2005 4.190 4.390 3.940 3.980 181,978 -0.25(-5.91%)
Mar 31, 2005 4.300 4.380 4.100 4.230 58,163 -0.09(-2.08%)
Mar 30, 2005 4.110 4.330 4.050 4.320 87,240 +0.31(+7.73%)
Mar 29, 2005 4.100 4.130 4.000 4.010 82,776 -0.10(-2.43%)
Mar 28, 2005 4.070 4.150 4.020 4.110 70,117 +0.05(+1.23%)
Mar 24, 2005 4.310 4.360 4.000 4.060 115,838 -0.15(-3.56%)
Mar 23, 2005 4.160 4.500 4.040 4.210 196,529 +0.09(+2.18%)
Mar 22, 2005 4.140 4.190 4.030 4.120 165,957 -0.02(-0.48%)
Mar 21, 2005 4.130 4.190 4.030 4.140 71,824 -0.03(-0.72%)
Mar 18, 2005 4.240 4.250 4.130 4.170 129,159 -0.03(-0.71%)
Mar 17, 2005 4.290 4.330 4.170 4.200 62,105 -0.01(-0.24%)
Mar 16, 2005 4.300 4.400 4.200 4.210 89,646 -0.15(-3.44%)
Mar 15, 2005 4.660 4.688 4.300 4.360 196,794 -0.26(-5.63%)
Mar 14, 2005 4.500 4.730 4.500 4.620 88,403 -0.02(-0.43%)
Mar 11, 2005 4.660 4.690 4.520 4.640 68,387 -0.04(-0.85%)
Mar 10, 2005 4.680 4.700 4.510 4.680 85,780 +0.11(+2.41%)
Mar 09, 2005 4.510 4.730 4.400 4.570 89,570 +0.03(+0.66%)
Mar 08, 2005 4.510 4.610 4.450 4.540 183,179 +0.18(+4.13%)
Mar 07, 2005 4.440 4.530 4.320 4.360 61,813 -0.07(-1.58%)
Mar 04, 2005 4.360 4.430 4.310 4.430 226,789 +0.14(+3.26%)
Mar 03, 2005 4.470 4.540 4.280 4.290 180,149 -0.07(-1.61%)
Mar 02, 2005 4.610 4.660 4.360 4.360 62,285 -0.26(-5.63%)
Mar 01, 2005 4.510 4.770 4.510 4.620 213,850 -0.01(-0.22%)
Feb 28, 2005 4.520 4.730 4.520 4.630 118,270 +0.09(+1.98%)
Feb 25, 2005 4.360 4.580 4.360 4.540 55,199 -0.01(-0.22%)
Feb 24, 2005 4.390 4.550 4.250 4.550 74,215 +0.23(+5.32%)
Feb 23, 2005 4.430 4.430 4.300 4.320 55,723 +0.00(+0.00%)
Feb 22, 2005 4.400 4.490 4.280 4.320 93,165 -0.14(-3.14%)
Feb 18, 2005 4.570 4.580 4.420 4.460 36,155 -0.06(-1.33%)
Feb 17, 2005 4.650 4.770 4.460 4.520 307,700 -0.22(-4.64%)
Feb 16, 2005 4.640 4.750 4.600 4.740 81,119 +0.10(+2.16%)
Feb 15, 2005 4.570 4.800 4.480 4.640 182,332 +0.15(+3.34%)
Feb 14, 2005 4.560 4.650 4.440 4.490 106,930 -0.09(-1.97%)
Feb 11, 2005 4.450 4.650 4.400 4.580 129,598 +0.11(+2.46%)
Feb 10, 2005 4.450 4.622 4.310 4.470 329,196 +0.12(+2.76%)
Feb 09, 2005 4.500 4.600 4.350 4.350 84,083 -0.15(-3.33%)
Feb 08, 2005 4.580 4.620 4.500 4.500 144,103 -0.06(-1.32%)
Feb 07, 2005 4.430 4.600 4.430 4.560 206,577 +0.12(+2.70%)
Feb 04, 2005 4.350 4.450 4.320 4.440 63,337 +0.10(+2.30%)
Feb 03, 2005 4.390 4.400 4.280 4.340 112,287 -0.04(-0.91%)
Feb 02, 2005 4.310 4.400 4.310 4.380 53,570 +0.03(+0.69%)
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.