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
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:
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 (%)
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
.