Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yahoo (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 36.18 36.72 35.86 36.19 13,470,100 -0.26(-0.71%)
Oct 28, 2004 35.83 36.50 35.82 36.45 13,357,400 +0.27(+0.75%)
Oct 27, 2004 34.88 36.52 34.85 36.18 21,025,500 +1.09(+3.11%)
Oct 26, 2004 35.12 35.39 34.75 35.09 15,742,200 -0.11(-0.31%)
Oct 25, 2004 34.85 35.24 34.50 35.20 17,843,800 +0.24(+0.69%)
Oct 22, 2004 36.58 36.75 34.93 34.96 35,707,700 -0.74(-2.07%)
Oct 21, 2004 35.37 35.93 34.90 35.70 28,070,500 +1.21(+3.51%)
Oct 20, 2004 34.34 34.57 34.00 34.49 16,009,200 -0.15(-0.43%)
Oct 19, 2004 35.42 35.69 34.53 34.64 22,347,500 -0.66(-1.87%)
Oct 18, 2004 34.31 35.40 34.11 35.30 19,850,600 +0.78(+2.26%)
Oct 15, 2004 34.94 35.03 34.41 34.52 19,661,100 -0.44(-1.26%)
Oct 14, 2004 34.98 35.15 34.22 34.96 22,812,300 +0.00(+0.00%)
Oct 13, 2004 35.95 36.28 34.84 34.96 49,515,800 +0.73(+2.13%)
Oct 12, 2004 33.69 34.48 33.60 34.23 32,083,300 +0.21(+0.61%)
Oct 11, 2004 34.39 34.55 33.65 34.02 12,684,400 -0.15(-0.44%)
Oct 08, 2004 34.49 35.00 34.10 34.17 16,182,800 -0.61(-1.75%)
Oct 07, 2004 34.91 35.49 34.72 34.78 16,278,000 -0.18(-0.51%)
Oct 06, 2004 34.75 35.15 34.51 34.96 17,126,500 +0.00(+0.00%)
Oct 05, 2004 34.57 35.00 34.43 34.96 14,977,900 +0.05(+0.14%)
Oct 04, 2004 35.14 35.45 34.73 34.91 21,300,200 -0.12(-0.34%)
Oct 01, 2004 34.35 35.14 34.12 35.03 22,134,400 +1.12(+3.30%)
Sep 30, 2004 33.59 34.49 33.56 33.91 25,716,100 -0.09(-0.26%)
Sep 29, 2004 32.80 34.15 32.77 34.00 30,205,200 +1.20(+3.66%)
Sep 28, 2004 32.23 33.00 31.67 32.80 18,251,000 +0.98(+3.08%)
Sep 27, 2004 32.58 32.72 31.65 31.82 15,258,400 -0.76(-2.33%)
Sep 24, 2004 33.17 33.25 32.56 32.58 11,293,000 -0.46(-1.39%)
Sep 23, 2004 32.70 33.33 32.33 33.04 15,697,000 +0.57(+1.76%)
Sep 22, 2004 32.82 33.75 32.38 32.47 22,230,800 -0.79(-2.38%)
Sep 21, 2004 33.40 33.48 32.80 33.26 17,067,900 +0.00(+0.00%)
Sep 20, 2004 32.85 34.04 32.85 33.26 18,788,000 -0.20(-0.60%)
Sep 17, 2004 33.00 33.50 32.66 33.46 15,441,200 +0.67(+2.04%)
Sep 16, 2004 32.94 33.94 32.52 32.79 23,334,600 -0.11(-0.33%)
Sep 15, 2004 32.61 33.40 32.41 32.90 17,275,100 -0.30(-0.90%)
Sep 14, 2004 31.62 33.55 31.44 33.20 28,415,800 +1.33(+4.17%)
Sep 13, 2004 31.03 31.99 31.01 31.87 17,545,100 +0.79(+2.54%)
Sep 10, 2004 30.24 31.12 30.21 31.08 11,316,400 +0.59(+1.94%)
Sep 09, 2004 30.29 30.70 29.83 30.49 16,367,900 +0.11(+0.36%)
Sep 08, 2004 29.59 30.47 29.57 30.38 18,680,500 +0.74(+2.50%)
Sep 07, 2004 29.87 30.10 29.27 29.64 16,418,700 +0.18(+0.61%)
Sep 03, 2004 29.65 30.31 29.27 29.46 12,787,200 -0.38(-1.26%)
Sep 02, 2004 28.70 30.16 28.66 29.84 17,272,700 +0.82(+2.84%)
Sep 01, 2004 28.39 29.04 28.13 29.01 16,669,500 +0.50(+1.75%)
Aug 31, 2004 28.49 28.70 28.08 28.51 11,394,100 +0.05(+0.18%)
Aug 30, 2004 29.04 29.07 28.35 28.46 12,788,300 -0.84(-2.87%)
Aug 27, 2004 29.42 29.57 29.19 29.30 8,329,700 +0.13(+0.45%)
Aug 26, 2004 29.17 29.49 28.96 29.17 9,773,000 -0.20(-0.68%)
Aug 25, 2004 28.35 29.50 28.21 29.37 15,527,900 +0.96(+3.38%)
Aug 24, 2004 29.05 29.08 28.05 28.41 16,545,300 -0.22(-0.77%)
Aug 23, 2004 29.05 29.19 28.56 28.63 13,018,300 +0.02(+0.07%)
Aug 20, 2004 27.88 28.83 27.83 28.61 17,241,100 +0.50(+1.78%)
Aug 19, 2004 28.30 28.97 27.90 28.11 27,659,300 -0.37(-1.30%)
Aug 18, 2004 27.46 28.54 27.42 28.48 22,348,400 +0.14(+0.49%)
Aug 17, 2004 28.62 29.16 28.17 28.34 19,610,900 +0.09(+0.32%)
Aug 16, 2004 27.44 28.77 27.30 28.25 15,930,800 +0.76(+2.76%)
Aug 13, 2004 27.83 27.88 26.90 27.49 16,280,600 -0.06(-0.22%)
Aug 12, 2004 27.39 27.93 27.19 27.55 18,786,400 +0.13(+0.47%)
Aug 11, 2004 26.40 27.81 26.24 27.42 24,814,400 +0.27(+0.99%)
Aug 10, 2004 26.17 27.24 26.00 27.15 24,524,000 +1.45(+5.64%)
Aug 09, 2004 26.11 26.39 25.52 25.70 19,000,900 -0.32(-1.23%)
Aug 06, 2004 26.41 26.70 25.77 26.02 30,194,800 -0.78(-2.91%)
Aug 05, 2004 28.38 28.46 26.70 26.80 27,656,800 -1.11(-3.98%)
Aug 04, 2004 27.97 28.23 27.58 27.91 30,164,800 -1.24(-4.25%)
Aug 03, 2004 30.37 30.59 28.98 29.15 17,706,600 -1.27(-4.17%)
Aug 02, 2004 30.50 30.61 30.13 30.42 12,274,900 -0.38(-1.23%)
Jul 30, 2004 30.26 31.12 30.19 30.80 16,283,400 +0.31(+1.02%)
Jul 29, 2004 30.41 30.80 30.00 30.49 18,752,700 +0.79(+2.66%)
Jul 28, 2004 29.88 30.38 28.86 29.70 24,595,600 -0.30(-1.00%)
Jul 27, 2004 28.61 30.22 28.45 30.00 25,607,400 +1.79(+6.35%)
Jul 26, 2004 28.40 28.75 27.58 28.21 21,486,500 +0.02(+0.07%)
Jul 23, 2004 28.90 28.97 28.03 28.19 15,763,200 -1.07(-3.66%)
Jul 22, 2004 27.86 29.32 27.51 29.26 26,114,700 +1.13(+4.02%)
Jul 21, 2004 29.85 30.15 28.10 28.13 19,568,500 -1.26(-4.29%)
Jul 20, 2004 28.25 29.63 28.16 29.39 19,542,200 +1.28(+4.55%)
Jul 19, 2004 28.94 29.00 27.54 28.11 32,028,300 -1.08(-3.70%)
Jul 16, 2004 30.61 30.75 29.15 29.19 18,658,800 -1.06(-3.50%)
Jul 15, 2004 31.00 31.01 30.09 30.25 13,567,200 -0.41(-1.34%)
Jul 14, 2004 29.84 31.15 29.30 30.66 18,763,000 +0.32(+1.05%)
Jul 13, 2004 30.57 30.80 30.01 30.34 19,107,300 +0.08(+0.26%)
Jul 12, 2004 29.82 30.36 29.53 30.26 19,679,800 +0.15(+0.50%)
Jul 09, 2004 30.79 30.98 29.63 30.11 26,474,000 +0.03(+0.10%)
Jul 08, 2004 29.29 31.24 28.99 30.08 87,543,600 -2.52(-7.73%)
Jul 07, 2004 33.08 33.14 32.30 32.60 37,175,600 -0.62(-1.87%)
Jul 06, 2004 33.98 34.00 32.30 33.22 27,505,400 -0.72(-2.12%)
Jul 02, 2004 34.50 34.54 33.57 33.94 16,244,500 -0.36(-1.05%)
Jul 01, 2004 35.14 35.34 34.11 34.30 28,650,500 -2.10(-5.77%)
Jun 30, 2004 35.99 36.51 35.70 36.40 21,593,300 +1.05(+2.97%)
Jun 29, 2004 35.39 35.77 35.08 35.35 15,017,800 -0.13(-0.37%)
Jun 28, 2004 35.10 36.27 34.98 35.48 24,861,400 +0.57(+1.63%)
Jun 25, 2004 34.25 35.36 33.50 34.91 20,601,000 +0.80(+2.35%)
Jun 24, 2004 33.65 34.38 33.64 34.11 16,023,300 +0.14(+0.41%)
Jun 23, 2004 32.54 34.19 32.52 33.97 27,376,300 +1.43(+4.39%)
Jun 22, 2004 31.95 32.55 31.77 32.54 15,235,500 +0.87(+2.75%)
Jun 21, 2004 32.16 32.38 31.56 31.67 12,375,500 -0.40(-1.25%)
Jun 18, 2004 32.06 32.87 31.95 32.07 15,934,700 -0.31(-0.96%)
Jun 17, 2004 32.39 32.53 31.96 32.38 11,659,400 -0.09(-0.28%)
Jun 16, 2004 32.41 32.77 32.07 32.47 11,287,900 +0.37(+1.15%)
Jun 15, 2004 32.05 32.58 31.97 32.10 14,797,500 +0.45(+1.42%)
Jun 14, 2004 32.09 32.24 31.44 31.65 11,773,300 -0.75(-2.31%)
Jun 10, 2004 32.72 32.74 31.86 32.40 17,543,900 +0.08(+0.25%)
Jun 09, 2004 33.01 33.01 32.08 32.32 17,019,900 -0.67(-2.03%)
Jun 08, 2004 32.30 33.00 32.28 32.99 18,316,300 +0.48(+1.48%)
Jun 07, 2004 32.41 32.52 32.03 32.51 18,040,200 +0.64(+2.01%)
Jun 04, 2004 31.86 32.20 31.45 31.87 16,280,500 +0.68(+2.18%)
Jun 03, 2004 31.70 31.81 31.06 31.19 18,513,300 -0.36(-1.14%)
Jun 02, 2004 32.49 32.84 31.49 31.55 30,058,700 -0.93(-2.86%)
Jun 01, 2004 30.56 32.82 30.43 32.48 28,833,600 +1.82(+5.94%)
May 28, 2004 30.49 31.16 30.30 30.66 16,683,600 +0.10(+0.33%)
May 27, 2004 30.36 30.80 30.00 30.56 18,667,800 +0.45(+1.49%)
May 26, 2004 29.82 30.40 29.77 30.11 20,977,200 -0.17(-0.56%)
May 25, 2004 28.95 30.50 28.88 30.28 25,056,800 +0.85(+2.89%)
May 24, 2004 28.84 29.76 28.84 29.43 23,712,000 +0.88(+3.08%)
May 21, 2004 28.30 28.85 28.15 28.55 15,455,500 +0.52(+1.86%)
May 20, 2004 28.14 28.30 27.51 28.03 16,542,600 +0.08(+0.29%)
May 19, 2004 28.61 28.90 27.82 27.95 25,637,700 +0.18(+0.65%)
May 18, 2004 27.63 27.98 27.31 27.77 19,091,400 +0.75(+2.78%)
May 17, 2004 26.35 27.66 26.21 27.02 13,999,000 +0.05(+0.19%)
May 14, 2004 27.54 27.67 26.75 26.97 19,207,400 -0.13(-0.48%)
May 13, 2004 27.18 28.10 26.78 27.10 19,950,200 +0.02(+0.07%)
May 12, 2004 26.66 27.18 25.76 27.08 26,120,100 +0.31(+1.18%)
May 11, 2004 26.17 27.00 26.09 26.77 17,281,100 +1.10(+4.29%)
May 10, 2004 26.12 26.20 25.34 25.66 15,691,600 -0.73(-2.78%)
May 07, 2004 26.23 26.87 26.14 26.40 11,443,100 +0.22(+0.84%)
May 06, 2004 26.55 26.60 25.82 26.18 10,184,200 -0.40(-1.50%)
May 05, 2004 26.48 26.96 26.45 26.58 7,789,700 +0.15(+0.59%)
May 04, 2004 26.17 26.93 26.12 26.43 12,448,600 +0.28(+1.05%)
May 03, 2004 25.27 26.20 25.25 26.15 14,743,800 +0.88(+3.50%)
Apr 30, 2004 27.20 27.30 25.01 25.27 26,588,600 -2.09(-7.64%)
Apr 29, 2004 27.89 28.20 26.77 27.36 14,680,800 -0.56(-2.01%)
Apr 28, 2004 28.86 29.16 27.88 27.91 10,290,300 -0.86(-2.97%)
Apr 27, 2004 28.49 29.12 28.29 28.77 10,073,600 +0.27(+0.95%)
Apr 26, 2004 28.23 29.18 27.98 28.50 10,982,800 +0.12(+0.44%)
Apr 23, 2004 28.70 28.75 27.95 28.38 9,928,000 -0.42(-1.46%)
Apr 22, 2004 27.25 28.98 27.25 28.80 16,451,700 +1.51(+5.51%)
Apr 21, 2004 26.93 27.38 26.55 27.29 10,238,400 +0.52(+1.92%)
Apr 20, 2004 27.93 27.98 26.75 26.77 10,064,300 -1.07(-3.84%)
Apr 19, 2004 26.94 27.92 26.88 27.84 9,630,700 +0.77(+2.86%)
Apr 16, 2004 26.96 27.39 26.68 27.07 9,612,100 +0.12(+0.45%)
Apr 15, 2004 27.41 27.43 26.88 26.95 8,817,700 -0.39(-1.44%)
Apr 14, 2004 26.84 27.48 26.71 27.34 10,206,500 +0.27(+1.02%)
Apr 13, 2004 27.48 27.54 26.93 27.07 13,008,900 -0.50(-1.81%)
Apr 12, 2004 27.88 27.98 27.43 27.57 17,349,100 -0.54(-1.90%)
Apr 08, 2004 27.89 28.12 27.25 28.11 45,298,100 +3.93(+16.26%)
Apr 07, 2004 24.23 24.62 23.95 24.18 17,049,400 -0.21(-0.86%)
Apr 06, 2004 24.55 24.65 24.11 24.39 11,849,100 -0.61(-2.44%)
Apr 05, 2004 25.02 25.50 24.65 25.00 11,419,500 -0.08(-0.32%)
Apr 02, 2004 25.27 25.32 24.63 25.07 11,325,800 +0.35(+1.42%)
Apr 01, 2004 24.38 24.86 24.21 24.73 11,212,600 +0.49(+2.02%)
Mar 31, 2004 24.39 24.65 24.16 24.23 10,526,100 -0.16(-0.66%)
Mar 30, 2004 23.80 24.43 23.77 24.39 8,688,500 +0.55(+2.31%)
Mar 29, 2004 23.59 23.95 23.55 23.84 8,919,500 +0.28(+1.19%)
Mar 26, 2004 23.43 23.77 23.36 23.57 8,477,200 +0.10(+0.40%)
Mar 25, 2004 22.49 23.50 22.48 23.47 11,856,300 +1.22(+5.48%)
Mar 24, 2004 22.14 22.29 21.75 22.25 8,709,400 +0.21(+0.95%)
Mar 23, 2004 22.38 22.42 21.92 22.04 9,305,000 -0.20(-0.88%)
Mar 22, 2004 22.47 22.57 21.88 22.23 12,055,900 -0.64(-2.80%)
Mar 19, 2004 22.45 23.34 22.42 22.88 14,281,700 +0.35(+1.55%)
Mar 18, 2004 22.39 22.64 22.18 22.52 10,103,500 +0.10(+0.45%)
Mar 17, 2004 22.09 22.52 22.02 22.43 16,068,300 +1.14(+5.36%)
Mar 16, 2004 21.05 21.48 21.00 21.29 10,034,900 +0.41(+1.96%)
Mar 15, 2004 21.57 21.68 20.81 20.88 7,128,000 -0.64(-2.95%)
Mar 12, 2004 20.95 21.63 20.86 21.51 8,655,100 +0.69(+3.29%)
Mar 11, 2004 20.65 21.28 20.57 20.82 14,062,500 -0.03(-0.12%)
Mar 10, 2004 21.68 21.88 20.75 20.85 13,226,400 -0.82(-3.81%)
Mar 09, 2004 21.90 22.14 21.45 21.68 10,497,500 -0.25(-1.12%)
Mar 08, 2004 22.16 22.71 21.85 21.92 10,150,400 -0.28(-1.26%)
Mar 05, 2004 21.80 22.39 21.74 22.20 10,147,300 +0.13(+0.61%)
Mar 04, 2004 21.73 22.11 21.68 22.07 9,238,900 +0.39(+1.78%)
Mar 03, 2004 21.41 21.79 21.09 21.68 10,009,600 +0.18(+0.84%)
Mar 02, 2004 22.06 22.30 21.49 21.50 10,754,000 -0.54(-2.45%)
Mar 01, 2004 22.26 22.44 21.95 22.04 13,300,600 -0.13(-0.59%)
Feb 27, 2004 21.73 22.20 21.70 22.17 15,440,900 +0.40(+1.81%)
Feb 26, 2004 21.59 21.91 21.53 21.77 13,762,000 +0.10(+0.48%)
Feb 25, 2004 22.20 22.25 21.41 21.67 16,565,300 -0.21(-0.96%)
Feb 24, 2004 22.39 22.43 21.76 21.88 11,010,300 -0.57(-2.56%)
Feb 23, 2004 23.21 23.25 22.24 22.45 9,347,700 -0.80(-3.44%)
Feb 20, 2004 22.97 23.50 22.77 23.25 8,108,200 +0.25(+1.11%)
Feb 19, 2004 23.23 23.36 23.00 23.00 6,023,000 -0.05(-0.20%)
Feb 18, 2004 23.30 23.37 23.00 23.05 5,033,600 -0.24(-1.03%)
Feb 17, 2004 23.39 23.59 23.02 23.29 5,830,600 +0.09(+0.37%)
Feb 13, 2004 23.80 23.93 23.18 23.20 7,161,600 -0.56(-2.36%)
Feb 12, 2004 23.79 24.04 23.61 23.76 4,790,800 -0.17(-0.73%)
Feb 11, 2004 23.52 23.97 23.26 23.93 7,810,000 +0.49(+2.09%)
Feb 10, 2004 23.38 23.70 23.28 23.45 3,890,200 -0.02(-0.06%)
Feb 09, 2004 23.14 23.62 23.11 23.46 5,747,700 +0.21(+0.92%)
Feb 06, 2004 23.11 23.29 22.94 23.25 7,255,200 +0.20(+0.85%)
Feb 05, 2004 22.64 23.35 22.57 23.05 9,427,700 +0.57(+2.56%)
Feb 04, 2004 22.41 23.02 22.40 22.48 8,638,700 -0.27(-1.19%)
Feb 03, 2004 23.34 23.34 22.54 22.75 10,154,100 -0.61(-2.59%)
Feb 02, 2004 23.51 23.73 22.98 23.35 10,521,300 -0.14(-0.60%)
Jan 30, 2004 23.38 23.57 23.07 23.49 8,271,100 +0.44(+1.93%)
Jan 29, 2004 23.29 23.29 22.12 23.05 15,831,000 -0.05(-0.22%)
Jan 28, 2004 23.50 23.65 22.80 23.09 8,318,700 -0.43(-1.81%)
Jan 27, 2004 24.04 24.23 23.50 23.52 7,349,200 -0.56(-2.33%)
Jan 26, 2004 23.41 24.11 23.30 24.08 7,825,800 +0.53(+2.27%)
Jan 23, 2004 23.62 23.68 23.38 23.55 5,589,900 -0.04(-0.19%)
Jan 22, 2004 23.89 24.11 23.45 23.59 7,389,400 -0.10(-0.42%)
Jan 21, 2004 23.62 23.99 23.45 23.69 7,547,400 -0.14(-0.59%)
Jan 20, 2004 23.95 24.00 23.38 23.83 10,646,100 -0.23(-0.94%)
Jan 16, 2004 24.21 24.25 23.55 24.05 12,059,600 +0.01(+0.04%)
Jan 15, 2004 23.28 24.40 22.93 24.05 27,021,936 -0.15(-0.62%)
Jan 14, 2004 24.70 24.81 23.84 24.20 17,485,898 -0.20(-0.84%)
Jan 13, 2004 24.98 25.20 24.11 24.40 14,353,067 -0.47(-1.89%)
Jan 12, 2004 24.15 24.93 24.10 24.87 14,971,347 +0.81(+3.37%)
Jan 09, 2004 24.02 24.38 24.00 24.06 9,521,613 -0.23(-0.95%)
Jan 08, 2004 24.00 24.48 23.93 24.29 12,721,859 +0.45(+1.91%)
Jan 07, 2004 23.45 23.88 23.43 23.84 9,616,470 +0.21(+0.91%)
Jan 06, 2004 23.22 23.73 23.18 23.62 10,266,800 +0.17(+0.72%)
Jan 05, 2004 22.88 23.55 22.68 23.45 11,557,800 +0.75(+3.30%)
Jan 02, 2004 22.75 22.91 22.56 22.70 8,240,000 +0.18(+0.82%)
Dec 31, 2003 22.52 22.74 22.31 22.52 9,440,500 +0.05(+0.22%)
Dec 30, 2003 22.46 22.58 22.25 22.46 5,490,135 -0.02(-0.09%)
Dec 29, 2003 22.23 22.55 21.91 22.48 6,889,124 +0.34(+1.54%)
Dec 26, 2003 22.40 22.62 22.12 22.14 4,246,871 -0.24(-1.07%)
Dec 24, 2003 21.73 22.67 21.72 22.39 9,083,197 +0.55(+2.50%)
Dec 23, 2003 21.18 21.87 21.12 21.84 8,366,396 +0.54(+2.54%)
Dec 22, 2003 20.91 21.30 20.89 21.30 7,489,029 +0.25(+1.16%)
Dec 19, 2003 20.96 21.15 20.57 21.05 9,701,084 +0.11(+0.53%)
Dec 18, 2003 20.53 21.02 20.38 20.95 8,122,519 +0.58(+2.85%)
Dec 17, 2003 20.29 20.41 19.98 20.36 10,766,084 +0.01(+0.07%)
Dec 16, 2003 20.97 21.09 20.11 20.35 14,790,669 -0.77(-3.67%)
Dec 15, 2003 21.92 22.00 21.05 21.12 9,774,147 -0.36(-1.70%)
Dec 12, 2003 21.50 21.50 21.00 21.49 7,831,590 +0.10(+0.47%)
Dec 11, 2003 20.54 21.52 20.54 21.39 9,101,500 +0.81(+3.94%)
Dec 10, 2003 20.78 21.05 20.27 20.58 10,284,430 -0.21(-0.99%)
Dec 09, 2003 21.52 21.55 20.71 20.79 8,641,014 -0.61(-2.83%)
Dec 08, 2003 21.39 21.54 20.80 21.39 9,663,517 -0.04(-0.16%)
Dec 05, 2003 21.57 21.84 21.32 21.43 7,163,769 -0.14(-0.65%)
Dec 04, 2003 21.48 21.80 21.05 21.57 10,409,739 +0.32(+1.48%)
Dec 03, 2003 21.84 21.99 21.18 21.25 9,408,345 -0.50(-2.32%)
Dec 02, 2003 21.93 22.09 21.73 21.75 8,612,621 -0.35(-1.58%)
Dec 01, 2003 21.71 22.14 21.66 22.11 10,420,013 +0.61(+2.84%)
Nov 28, 2003 21.43 21.62 21.34 21.50 3,236,980 -0.04(-0.21%)
Nov 26, 2003 21.39 21.73 20.97 21.54 12,681,187 +0.52(+2.45%)
Nov 25, 2003 20.93 21.35 20.89 21.02 11,431,804 +0.13(+0.65%)
Nov 24, 2003 20.10 20.93 20.10 20.89 12,305,166 +1.15(+5.83%)
Nov 21, 2003 19.34 19.82 19.35 19.74 9,896,690 +0.39(+2.04%)
Nov 20, 2003 19.45 19.98 19.32 19.34 10,877,240 -0.29(-1.48%)
Nov 19, 2003 19.24 19.80 19.10 19.64 18,948,796 +0.63(+3.31%)
Nov 18, 2003 20.38 20.50 18.98 19.00 17,612,040 -1.18(-5.82%)
Nov 17, 2003 20.46 20.54 19.34 20.18 21,071,092 -0.64(-3.05%)
Nov 14, 2003 21.44 21.68 20.76 20.82 9,364,313 -0.83(-3.86%)
Nov 13, 2003 21.18 21.80 21.03 21.65 9,647,532 +0.38(+1.81%)
Nov 12, 2003 20.29 21.29 20.27 21.27 10,971,878 +0.96(+4.70%)
Nov 11, 2003 20.62 20.82 20.11 20.31 9,847,926 -0.31(-1.50%)
Nov 10, 2003 21.15 21.25 20.60 20.62 8,521,494 -0.55(-2.62%)
Nov 07, 2003 21.59 21.68 21.11 21.18 9,095,045 -0.31(-1.44%)
Nov 06, 2003 21.50 21.86 21.28 21.48 11,622,126 -0.54(-2.43%)
Nov 05, 2003 21.50 22.13 21.45 22.02 7,521,541 +0.30(+1.40%)
Nov 04, 2003 21.95 22.02 21.65 21.71 8,530,478 -0.34(-1.54%)
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.