Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Central EUR Med A
(NQ:
CETV
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
20.33
22.12
20.25
21.80
279,400
+1.40(+6.86%)
May 27, 2004
20.27
20.79
20.02
20.40
67,900
+0.02(+0.10%)
May 26, 2004
19.75
20.79
19.60
20.38
114,700
+0.85(+4.35%)
May 25, 2004
19.19
19.75
19.18
19.53
148,400
+0.30(+1.56%)
May 24, 2004
19.20
19.47
18.99
19.23
36,700
+0.16(+0.84%)
May 21, 2004
19.11
19.13
19.00
19.07
37,500
+0.06(+0.32%)
May 20, 2004
19.35
19.35
19.00
19.01
30,200
+0.02(+0.11%)
May 19, 2004
18.51
19.35
18.51
18.99
104,100
-0.02(-0.11%)
May 18, 2004
18.73
19.32
18.44
19.01
144,400
+0.53(+2.87%)
May 17, 2004
19.06
19.27
18.01
18.48
85,300
-0.27(-1.44%)
May 14, 2004
19.13
19.13
18.50
18.75
90,900
-0.13(-0.69%)
May 13, 2004
19.05
19.32
18.86
18.88
46,700
-0.07(-0.37%)
May 12, 2004
18.85
19.33
18.85
18.95
78,500
-0.05(-0.26%)
May 11, 2004
19.04
19.50
18.76
19.00
97,700
-0.20(-1.04%)
May 10, 2004
19.29
19.31
19.00
19.20
77,400
-0.24(-1.23%)
May 07, 2004
19.44
19.69
19.07
19.44
113,300
+0.04(+0.21%)
May 06, 2004
19.36
19.96
18.93
19.40
282,700
+0.47(+2.48%)
May 05, 2004
18.50
20.25
18.47
18.93
626,000
+0.80(+4.41%)
May 04, 2004
17.88
18.30
17.75
18.13
41,100
-0.05(-0.28%)
May 03, 2004
17.91
18.30
17.88
18.18
162,600
-0.02(-0.11%)
Apr 30, 2004
18.00
18.60
18.00
18.20
41,200
-0.10(-0.55%)
Apr 29, 2004
18.41
18.62
18.14
18.30
36,500
-0.45(-2.40%)
Apr 28, 2004
18.55
19.21
18.12
18.75
61,100
-0.18(-0.95%)
Apr 27, 2004
19.09
19.29
18.58
18.93
61,200
-0.15(-0.79%)
Apr 26, 2004
19.19
19.20
19.04
19.08
78,700
-0.07(-0.37%)
Apr 23, 2004
18.96
19.18
18.96
19.15
70,000
+0.19(+1.00%)
Apr 22, 2004
18.97
19.25
18.95
18.96
23,700
-0.14(-0.73%)
Apr 21, 2004
19.11
19.16
18.96
19.10
36,100
+0.08(+0.42%)
Apr 20, 2004
19.09
19.27
18.96
19.02
86,800
-0.15(-0.78%)
Apr 19, 2004
19.30
19.38
19.10
19.17
51,500
-0.13(-0.67%)
Apr 16, 2004
19.71
19.71
19.18
19.30
57,200
-0.34(-1.73%)
Apr 15, 2004
19.38
19.75
19.25
19.64
34,800
+0.26(+1.34%)
Apr 14, 2004
19.19
19.62
19.19
19.38
160,000
+0.12(+0.62%)
Apr 13, 2004
19.85
19.85
19.10
19.26
55,000
-0.45(-2.28%)
Apr 12, 2004
19.71
19.81
19.50
19.71
40,100
+0.10(+0.51%)
Apr 08, 2004
19.00
19.93
19.00
19.61
125,300
+0.61(+3.21%)
Apr 07, 2004
18.90
19.18
18.73
19.00
400,400
+0.13(+0.69%)
Apr 06, 2004
18.79
19.00
18.66
18.87
85,600
+0.06(+0.32%)
Apr 05, 2004
18.57
19.00
18.50
18.81
138,900
+0.24(+1.29%)
Apr 02, 2004
18.41
18.69
18.38
18.57
62,400
+0.02(+0.11%)
Apr 01, 2004
18.90
18.90
18.47
18.55
93,900
-0.12(-0.64%)
Mar 31, 2004
18.35
18.70
18.35
18.67
102,200
+0.17(+0.92%)
Mar 30, 2004
18.41
18.64
18.22
18.50
217,900
+0.01(+0.05%)
Mar 29, 2004
18.35
18.52
18.05
18.49
64,600
+0.05(+0.27%)
Mar 26, 2004
18.65
18.67
18.38
18.44
81,400
-0.18(-0.97%)
Mar 25, 2004
18.10
18.70
18.00
18.62
356,400
+0.50(+2.76%)
Mar 24, 2004
18.39
18.50
17.42
18.12
239,600
-0.33(-1.79%)
Mar 23, 2004
18.20
18.75
18.20
18.45
121,800
+0.15(+0.82%)
Mar 22, 2004
18.74
18.80
18.00
18.30
93,600
-0.47(-2.50%)
Mar 19, 2004
19.25
19.29
18.70
18.77
64,500
-0.45(-2.34%)
Mar 18, 2004
19.48
19.49
18.94
19.22
22,100
+0.06(+0.31%)
Mar 17, 2004
19.11
19.48
19.00
19.16
20,000
-0.09(-0.47%)
Mar 16, 2004
19.39
19.40
19.20
19.25
19,100
-0.07(-0.36%)
Mar 15, 2004
19.52
19.71
19.12
19.32
49,100
-0.26(-1.33%)
Mar 12, 2004
19.85
19.90
19.19
19.58
308,600
-0.12(-0.61%)
Mar 11, 2004
19.98
19.98
19.21
19.70
71,000
-0.24(-1.20%)
Mar 10, 2004
19.72
20.26
19.62
19.94
65,100
+0.29(+1.48%)
Mar 09, 2004
19.52
19.75
19.52
19.65
136,800
-0.02(-0.10%)
Mar 08, 2004
19.50
19.71
19.50
19.67
188,200
+0.17(+0.87%)
Mar 05, 2004
19.48
19.60
19.38
19.50
50,000
-0.08(-0.41%)
Mar 04, 2004
19.39
19.63
19.21
19.58
150,800
+0.13(+0.67%)
Mar 03, 2004
19.64
19.80
19.19
19.45
69,700
-0.22(-1.12%)
Mar 02, 2004
19.60
19.90
19.20
19.67
98,900
-0.04(-0.20%)
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
.