Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.68 -0.52 (-0.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.904 1.904 1.885 1.898 112,096 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,905 +0.01(+0.29%)
Nov 26, 2004 1.898 1.898 1.898 1.898 12,905 +0.01(+0.72%)
Nov 24, 2004 1.993 1.993 1.885 1.885 75,591 -0.11(-5.44%)
Nov 23, 2004 2.069 2.069 1.993 1.993 58,629 -0.10(-4.79%)
Nov 22, 2004 2.048 2.096 2.048 2.094 137,539 +0.02(+0.91%)
Nov 19, 2004 2.075 2.088 2.075 2.075 20,649 +0.00(+0.00%)
Nov 18, 2004 2.061 2.088 2.039 2.075 108,409 +0.01(+0.66%)
Nov 17, 2004 2.039 2.061 2.039 2.061 18,436 +0.02(+1.06%)
Nov 16, 2004 2.034 2.048 2.007 2.039 170,357 +0.01(+0.27%)
Nov 15, 2004 1.993 2.034 1.966 2.034 296,834 +0.04(+2.04%)
Nov 12, 2004 1.980 1.993 1.966 1.993 26,180 +0.01(+0.68%)
Nov 11, 2004 1.925 1.980 1.925 1.980 118,365 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.925 1.931 67,479 +0.01(+0.28%)
Nov 09, 2004 1.939 1.980 1.898 1.925 238,574 +0.05(+2.90%)
Nov 08, 2004 1.885 1.898 1.858 1.871 26,180 +0.00(+0.00%)
Nov 05, 2004 1.844 1.931 1.844 1.871 67,110 +0.03(+1.47%)
Nov 04, 2004 1.852 1.852 1.844 1.844 4,056 -0.01(-0.44%)
Nov 03, 2004 1.776 1.898 1.776 1.852 54,204 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,761 -0.01(-0.74%)
Nov 01, 2004 1.790 1.852 1.790 1.844 80,385 +0.00(+0.00%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
Oct 01, 2004 1.898 2.034 1.898 2.007 29,867 +0.14(+7.25%)
Sep 30, 2004 1.817 1.898 1.817 1.871 36,136 +0.04(+2.22%)
Sep 29, 2004 1.646 1.831 1.646 1.831 77,435 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,106 +0.00(+0.00%)
Sep 27, 2004 1.600 1.676 1.600 1.641 84,072 +0.04(+2.54%)
Sep 24, 2004 1.573 1.600 1.573 1.600 9,955 +0.07(+4.42%)
Sep 23, 2004 1.532 1.546 1.532 1.532 101,034 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.513 83,335 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,259 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.505 1.519 126,477 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,271 -0.01(-0.98%)
Sep 16, 2004 1.519 1.524 1.500 1.515 81,860 -0.02(-1.15%)
Sep 15, 2004 1.532 1.532 1.519 1.532 5,162 +0.01(+0.53%)
Sep 14, 2004 1.559 1.559 1.513 1.524 283,191 -0.04(-2.26%)
Sep 13, 2004 1.643 1.643 1.559 1.559 332,233 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.643 1.646 61,579 -0.01(-0.49%)
Sep 09, 2004 1.641 1.654 1.641 1.654 4,424 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,661 -0.01(-0.82%)
Sep 07, 2004 1.641 1.654 1.641 1.654 18,436 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,531 +0.03(+1.65%)
Sep 02, 2004 1.654 1.681 1.641 1.641 14,012 -0.03(-1.94%)
Sep 01, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.673 1.673 5,531 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.654 1.695 24,336 +0.05(+2.80%)
Aug 27, 2004 1.654 1.654 1.641 1.649 35,767 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,587 -0.01(-0.82%)
Aug 25, 2004 1.641 1.654 1.641 1.654 5,899 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.654 1,106 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.654 7,743 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,012 +0.04(+2.50%)
Aug 19, 2004 1.627 1.635 1.627 1.627 8,480 +0.00(+0.00%)
Aug 18, 2004 1.586 1.627 1.586 1.627 22,861 +0.03(+1.69%)
Aug 17, 2004 1.635 1.635 1.600 1.600 9,955 +0.00(+0.00%)
Aug 16, 2004 1.627 1.627 1.586 1.600 10,324 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.600 91,078 -0.04(-2.64%)
Aug 12, 2004 1.681 1.681 1.643 1.643 44,248 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.681 19,911 -0.01(-0.80%)
Aug 10, 2004 1.673 1.695 1.673 1.695 42,036 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,102 -0.01(-0.64%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,693 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,543 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,687 -0.01(-0.79%)
Aug 02, 2004 1.700 1.717 1.695 1.709 45,354 +0.00(+0.00%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,895 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.681 1.709 582,976 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,615 -0.02(-0.95%)
Jul 27, 2004 1.709 1.719 1.695 1.706 40,561 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,987 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,955 -0.02(-1.10%)
Jul 22, 2004 1.722 1.736 1.709 1.728 15,487 +0.02(+1.11%)
Jul 21, 2004 1.728 1.746 1.673 1.709 1,894,212 -0.03(-1.72%)
Jul 20, 2004 1.728 1.738 1.728 1.738 4,424 +0.00(+0.16%)
Jul 19, 2004 1.728 1.738 1.728 1.736 168,882 -0.00(-0.16%)
Jul 16, 2004 1.738 1.738 1.719 1.738 330,390 +0.02(+0.95%)
Jul 15, 2004 1.722 1.722 1.709 1.722 209,075 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,493 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,659 +0.00(+0.00%)
Jul 12, 2004 1.700 1.719 1.695 1.709 318,221 +0.00(+0.00%)
Jul 09, 2004 1.709 1.719 1.698 1.709 123,527 +0.01(+0.80%)
Jul 08, 2004 1.681 1.695 1.681 1.695 8,480 -0.02(-1.11%)
Jul 07, 2004 1.714 1.719 1.690 1.714 146,020 -0.02(-1.10%)
Jul 06, 2004 1.719 1.733 1.711 1.733 89,972 +0.01(+0.63%)
Jul 02, 2004 1.706 1.722 1.706 1.722 62,685 +0.02(+0.95%)
Jul 01, 2004 1.695 1.709 1.695 1.706 29,499 -0.00(-0.16%)
Jun 30, 2004 1.749 1.752 1.709 1.709 94,397 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.738 1.755 128,321 -0.04(-1.97%)
Jun 28, 2004 1.793 1.795 1.790 1.790 56,417 -0.00(-0.15%)
Jun 25, 2004 1.798 1.798 1.790 1.793 46,092 -0.01(-0.30%)
Jun 24, 2004 1.817 1.817 1.790 1.798 51,992 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,467 +0.04(+2.27%)
Jun 22, 2004 1.860 1.871 1.790 1.790 40,561 -0.08(-4.07%)
Jun 21, 2004 1.874 1.874 1.866 1.866 5,162 -0.01(-0.43%)
Jun 18, 2004 1.871 1.885 1.871 1.874 13,643 +0.00(+0.14%)
Jun 17, 2004 1.866 1.882 1.866 1.871 22,493 +0.00(+0.00%)
Jun 16, 2004 1.871 1.871 1.871 1.871 42,773 +0.00(+0.00%)
Jun 15, 2004 1.939 1.939 1.860 1.871 42,773 -0.07(-3.50%)
Jun 14, 2004 1.939 1.939 1.939 1.939 368 -0.02(-1.11%)
Jun 10, 2004 1.958 1.961 1.953 1.961 31,342 -0.01(-0.28%)
Jun 09, 2004 1.966 1.993 1.966 1.966 10,324 -0.01(-0.68%)
Jun 08, 2004 2.034 2.034 1.980 1.980 97,347 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.985 2.020 1.966 1.980 101,771 +0.02(+1.11%)
Jun 03, 2004 1.985 1.985 1.958 1.958 4,793 +0.00(+0.00%)
Jun 02, 2004 1.958 1.958 1.958 1.958 1,843 +0.00(+0.00%)
Jun 01, 2004 1.966 1.966 1.958 1.958 4,793 -0.01(-0.41%)
May 28, 2004 1.958 1.966 1.958 1.966 6,268 -0.03(-1.36%)
May 27, 2004 1.993 1.993 1.993 1.993 5,531 +0.03(+1.38%)
May 26, 2004 1.993 1.993 1.958 1.966 16,224 -0.01(-0.68%)
May 25, 2004 1.947 2.061 1.942 1.980 284,666 +0.05(+2.53%)
May 24, 2004 1.925 1.953 1.925 1.931 12,168 +0.01(+0.28%)
May 21, 2004 1.939 1.939 1.925 1.925 8,480 -0.01(-0.70%)
May 20, 2004 1.939 1.939 1.939 1.939 1,106 -0.01(-0.69%)
May 19, 2004 1.966 2.007 1.939 1.953 94,028 +0.00(+0.00%)
May 18, 2004 1.963 1.963 1.939 1.953 26,917 +0.03(+1.41%)
May 17, 2004 1.925 1.972 1.925 1.925 4,056 -0.04(-2.07%)
May 14, 2004 1.966 1.972 1.966 1.966 7,374 -0.08(-4.10%)
May 13, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 12, 2004 1.980 2.050 1.925 2.050 23,968 +0.07(+3.56%)
May 11, 2004 1.980 1.980 1.980 1.980 737 -0.08(-3.95%)
May 10, 2004 2.075 2.075 2.007 2.061 89,234 -0.02(-0.91%)
May 07, 2004 2.075 2.088 2.075 2.080 21,755 -0.01(-0.39%)
May 06, 2004 2.088 2.142 2.088 2.088 22,124 +0.00(+0.00%)
May 05, 2004 2.088 2.102 2.034 2.088 43,511 -0.01(-0.65%)
May 04, 2004 2.107 2.156 2.102 2.102 65,266 +0.00(+0.00%)
May 03, 2004 2.129 2.170 2.020 2.102 73,747 +0.07(+3.33%)
Apr 30, 2004 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Apr 29, 2004 2.034 2.102 2.034 2.034 37,980 +0.00(+0.00%)
Apr 28, 2004 2.102 2.170 2.034 2.034 21,386 -0.12(-5.66%)
Apr 27, 2004 2.170 2.170 2.156 2.156 41,298 +0.00(+0.00%)
Apr 26, 2004 2.156 2.156 2.129 2.156 35,767 +0.02(+0.80%)
Apr 23, 2004 2.129 2.237 2.129 2.139 62,685 +0.04(+1.77%)
Apr 22, 2004 2.102 2.102 2.102 2.102 2,212 +0.00(+0.00%)
Apr 21, 2004 2.048 2.129 2.048 2.102 21,018 +0.05(+2.65%)
Apr 20, 2004 2.048 2.048 2.048 2.048 0 +0.00(+0.00%)
Apr 19, 2004 2.048 2.142 2.034 2.048 125,740 -0.04(-1.95%)
Apr 16, 2004 2.142 2.142 2.088 2.088 12,537 +0.03(+1.32%)
Apr 15, 2004 2.183 2.183 2.061 2.061 24,336 -0.15(-6.75%)
Apr 14, 2004 2.237 2.237 2.172 2.210 82,228 -0.04(-1.81%)
Apr 13, 2004 2.278 2.292 2.251 2.251 103,984 -0.04(-1.78%)
Apr 12, 2004 2.305 2.305 2.292 2.292 47,567 -0.03(-1.17%)
Apr 08, 2004 2.305 2.319 2.305 2.319 61,579 +0.01(+0.59%)
Apr 07, 2004 2.319 2.319 2.305 2.305 179,207 -0.04(-1.73%)
Apr 06, 2004 2.340 2.346 2.340 2.346 12,905 +0.03(+1.17%)
Apr 05, 2004 2.387 2.387 2.319 2.319 19,911 -0.00(-0.12%)
Apr 02, 2004 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Apr 01, 2004 2.321 2.332 2.321 2.321 11,430 -0.01(-0.47%)
Mar 31, 2004 2.321 2.381 2.321 2.332 4,056 +0.00(+0.00%)
Mar 30, 2004 2.359 2.395 2.332 2.332 8,112 -0.03(-1.15%)
Mar 29, 2004 2.335 2.359 2.321 2.359 8,480 +0.04(+1.64%)
Mar 26, 2004 2.319 2.365 2.319 2.321 16,961 -0.01(-0.47%)
Mar 25, 2004 2.335 2.346 2.319 2.332 40,192 -0.08(-3.26%)
Mar 24, 2004 2.411 2.411 2.411 2.411 1,106 +0.01(+0.45%)
Mar 23, 2004 2.397 2.400 2.384 2.400 14,012 +0.08(+3.39%)
Mar 22, 2004 2.321 2.321 2.321 2.321 4,793 +0.00(+0.12%)
Mar 19, 2004 2.373 2.387 2.319 2.319 35,398 -0.05(-2.29%)
Mar 18, 2004 2.373 2.387 2.373 2.373 44,986 -0.04(-1.69%)
Mar 17, 2004 2.427 2.454 2.414 2.414 45,723 -0.01(-0.56%)
Mar 16, 2004 2.427 2.454 2.427 2.427 5,899 -0.01(-0.56%)
Mar 15, 2004 2.441 2.441 2.441 2.441 24,705 +0.00(+0.00%)
Mar 12, 2004 2.441 2.454 2.441 2.441 30,974 -0.01(-0.33%)
Mar 11, 2004 2.454 2.454 2.441 2.449 107,671 -0.01(-0.22%)
Mar 10, 2004 2.454 2.457 2.454 2.454 9,587 +0.00(+0.00%)
Mar 09, 2004 2.454 2.454 2.454 2.454 9,218 +0.00(+0.00%)
Mar 08, 2004 2.522 2.522 2.454 2.454 102,140 -0.03(-1.09%)
Mar 05, 2004 2.446 2.522 2.446 2.481 22,861 +0.04(+1.44%)
Mar 04, 2004 2.452 2.476 2.441 2.446 76,697 +0.01(+0.22%)
Mar 03, 2004 2.452 2.452 2.427 2.441 14,749 +0.01(+0.56%)
Mar 02, 2004 2.424 2.427 2.414 2.427 50,517 +0.01(+0.56%)
Mar 01, 2004 2.414 2.414 2.414 2.414 3,318 -0.01(-0.22%)
Feb 27, 2004 2.414 2.427 2.414 2.419 46,092 +0.00(+0.00%)
Feb 26, 2004 2.441 2.441 2.414 2.419 46,092 -0.02(-0.89%)
Feb 25, 2004 2.454 2.454 2.441 2.441 31,711 +0.00(+0.00%)
Feb 24, 2004 2.454 2.468 2.441 2.441 357,308 -0.03(-1.10%)
Feb 23, 2004 2.468 2.468 2.468 2.468 1,843 +0.01(+0.55%)
Feb 20, 2004 2.454 2.468 2.454 2.454 136,802 -0.01(-0.55%)
Feb 19, 2004 2.481 2.481 2.468 2.468 21,755 -0.01(-0.55%)
Feb 18, 2004 2.481 2.495 2.481 2.481 64,160 +0.00(+0.00%)
Feb 17, 2004 2.481 2.492 2.481 2.481 15,855 +0.00(+0.00%)
Feb 13, 2004 2.468 2.481 2.468 2.481 9,955 +0.01(+0.55%)
Feb 12, 2004 2.481 2.495 2.460 2.468 78,541 +0.00(+0.00%)
Feb 11, 2004 2.454 2.471 2.454 2.468 67,110 +0.01(+0.55%)
Feb 10, 2004 2.454 2.473 2.454 2.454 18,805 -0.01(-0.55%)
Feb 09, 2004 2.454 2.481 2.454 2.468 69,691 +0.00(+0.00%)
Feb 06, 2004 2.446 2.468 2.446 2.468 25,811 +0.00(+0.00%)
Feb 05, 2004 2.441 2.468 2.441 2.468 155,239 +0.03(+1.11%)
Feb 04, 2004 2.441 2.443 2.441 2.441 9,218 -0.01(-0.55%)
Feb 03, 2004 2.427 2.454 2.427 2.454 23,230 +0.02(+1.00%)
Feb 02, 2004 2.400 2.441 2.400 2.430 77,066 +0.03(+1.24%)
Jan 30, 2004 2.387 2.400 2.373 2.400 69,691 +0.03(+1.14%)
Jan 29, 2004 2.536 2.576 2.373 2.373 137,170 -0.20(-7.89%)
Jan 28, 2004 2.782 2.782 2.563 2.576 83,335 -0.21(-7.41%)
Jan 27, 2004 2.820 2.820 2.780 2.782 57,523 -0.07(-2.29%)
Jan 26, 2004 2.875 2.915 2.834 2.848 25,811 +0.03(+0.96%)
Jan 23, 2004 2.997 2.997 2.820 2.820 95,134 -0.15(-5.02%)
Jan 22, 2004 2.975 2.997 2.970 2.970 188,794 +0.00(+0.00%)
Jan 21, 2004 2.983 2.983 2.961 2.970 107,671 -0.01(-0.45%)
Jan 20, 2004 2.929 2.991 2.929 2.983 127,952 +0.05(+1.85%)
Jan 16, 2004 2.970 2.970 2.915 2.929 80,016 -0.04(-1.37%)
Jan 15, 2004 2.956 2.975 2.942 2.970 44,827 +0.09(+3.30%)
Jan 14, 2004 3.064 3.064 2.861 2.875 83,335 -0.08(-2.75%)
Jan 13, 2004 3.105 3.105 2.956 2.956 12,168 -0.12(-3.96%)
Jan 12, 2004 2.902 3.417 2.902 3.078 515,364 +0.28(+9.93%)
Jan 09, 2004 2.509 2.848 2.495 2.800 220,347 +0.31(+12.23%)
Jan 08, 2004 2.373 2.509 2.373 2.495 48,975 +0.12(+5.14%)
Jan 07, 2004 2.373 2.373 2.373 2.373 79,832 -0.01(-0.57%)
Jan 06, 2004 2.373 2.387 2.373 2.387 14,012 +0.01(+0.57%)
Jan 05, 2004 2.441 2.495 2.332 2.373 46,092 -0.14(-5.41%)
Jan 02, 2004 2.441 2.509 2.441 2.509 3,318 -0.05(-2.12%)
Dec 31, 2003 2.536 2.576 2.495 2.563 33,923 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,307 -0.02(-0.97%)
Dec 29, 2003 2.522 2.536 2.498 2.522 29,038 +0.02(+0.98%)
Dec 26, 2003 2.509 2.576 2.498 2.498 28,503 +0.06(+2.33%)
Dec 24, 2003 2.400 2.522 2.400 2.441 50,528 +0.00(+0.00%)
Dec 23, 2003 2.427 2.441 2.400 2.441 12,876 +0.07(+2.86%)
Dec 22, 2003 2.346 2.427 2.346 2.373 11,799 -0.04(-1.69%)
Dec 19, 2003 2.332 2.414 2.305 2.414 160,124 +0.09(+4.09%)
Dec 18, 2003 2.319 2.332 2.319 2.319 23,746 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,837 +0.00(+0.00%)
Dec 16, 2003 2.321 2.332 2.319 2.319 10,129 +0.01(+0.59%)
Dec 15, 2003 2.359 2.359 2.305 2.305 144,966 -0.03(-1.16%)
Dec 12, 2003 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Dec 11, 2003 2.400 2.400 2.332 2.332 7,743 +0.01(+0.58%)
Dec 10, 2003 2.373 2.400 2.305 2.319 33,002 -0.05(-2.29%)
Dec 09, 2003 2.373 2.387 2.373 2.373 8,112 -0.03(-1.13%)
Dec 08, 2003 2.400 2.400 2.400 2.400 737 -0.04(-1.67%)
Dec 05, 2003 2.373 2.441 2.427 2.441 28,208 +0.07(+2.86%)
Dec 04, 2003 2.373 2.373 2.373 2.373 5,531 +0.00(+0.00%)
Dec 03, 2003 2.373 2.373 2.373 2.373 368 -0.03(-1.13%)
Dec 02, 2003 2.400 2.400 2.400 2.400 8,222 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.