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

Nasdaq OMX Group (NQ: NDAQ )

74.01 -0.28 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2005 2.635 2.644 2.617 2.617 156,315 -0.03(-1.04%)
Jan 28, 2005 2.589 2.644 2.577 2.644 135,519 +0.06(+2.37%)
Jan 27, 2005 2.531 2.601 2.522 2.583 158,697 +0.05(+2.05%)
Jan 26, 2005 2.497 2.568 2.445 2.531 309,853 +0.06(+2.22%)
Jan 25, 2005 2.614 2.614 2.323 2.476 782,974 -0.06(-2.41%)
Jan 24, 2005 2.568 2.629 2.507 2.537 178,783 -0.05(-1.78%)
Jan 21, 2005 2.617 2.659 2.568 2.583 67,718 -0.07(-2.65%)
Jan 20, 2005 2.537 2.690 2.491 2.653 131,707 +0.09(+3.33%)
Jan 19, 2005 2.629 2.632 2.552 2.568 82,112 -0.12(-4.55%)
Jan 18, 2005 2.568 2.782 2.476 2.690 263,945 +0.15(+5.77%)
Jan 14, 2005 2.659 2.675 2.537 2.543 170,081 -0.12(-4.37%)
Jan 13, 2005 2.797 2.797 2.491 2.659 483,209 -0.17(-5.95%)
Jan 12, 2005 2.858 2.858 2.797 2.828 50,870 -0.06(-2.12%)
Jan 11, 2005 2.873 2.965 2.843 2.889 155,752 +0.02(+0.53%)
Jan 10, 2005 2.788 2.873 2.766 2.873 104,518 +0.09(+3.07%)
Jan 07, 2005 2.980 2.980 2.782 2.788 220,615 -0.21(-6.94%)
Jan 06, 2005 2.990 3.057 2.965 2.996 117,235 +0.02(+0.51%)
Jan 05, 2005 2.999 3.057 2.950 2.980 227,233 -0.03(-1.02%)
Jan 04, 2005 3.118 3.133 2.980 3.011 157,519 -0.09(-2.96%)
Jan 03, 2005 3.210 3.240 3.072 3.103 204,673 -0.02(-0.49%)
Dec 31, 2004 3.133 3.210 3.103 3.118 343,827 +0.03(+1.09%)
Dec 30, 2004 2.904 3.133 2.889 3.084 549,600 +0.21(+7.34%)
Dec 29, 2004 2.873 3.011 2.846 2.873 619,281 +0.03(+1.08%)
Dec 28, 2004 2.843 2.858 2.815 2.843 121,697 +0.03(+1.09%)
Dec 27, 2004 2.904 2.904 2.812 2.812 87,347 -0.06(-2.13%)
Dec 23, 2004 2.812 2.904 2.800 2.873 384,720 +0.07(+2.62%)
Dec 22, 2004 3.026 3.026 2.797 2.800 327,470 -0.18(-6.15%)
Dec 21, 2004 2.950 3.057 2.950 2.983 539,458 +0.03(+1.14%)
Dec 20, 2004 2.797 3.072 2.797 2.950 555,161 +0.17(+6.04%)
Dec 17, 2004 2.782 2.843 2.766 2.782 105,012 -0.09(-3.29%)
Dec 16, 2004 2.828 2.996 2.806 2.876 465,197 +0.08(+2.84%)
Dec 15, 2004 2.583 2.996 2.583 2.797 1,013,162 +0.25(+9.71%)
Dec 14, 2004 2.109 2.598 2.109 2.549 475,011 +0.47(+22.65%)
Dec 13, 2004 2.079 2.079 2.063 2.079 47,762 -0.02(-0.73%)
Dec 10, 2004 2.048 2.094 2.036 2.094 402,713 +0.11(+5.38%)
Dec 09, 2004 2.057 2.057 1.987 1.987 52,342 -0.06(-2.98%)
Dec 08, 2004 2.048 2.063 2.005 2.048 99,124 +0.00(+0.00%)
Dec 07, 2004 2.124 2.124 2.048 2.048 52,997 -0.08(-3.87%)
Dec 06, 2004 2.094 2.155 2.063 2.131 83,421 +0.02(+1.01%)
Dec 03, 2004 2.051 2.109 2.051 2.109 14,394 +0.02(+0.73%)
Dec 02, 2004 2.140 2.140 2.048 2.094 53,978 -0.05(-2.14%)
Dec 01, 2004 2.140 2.140 2.124 2.140 22,572 +0.00(+0.00%)
Nov 30, 2004 2.146 2.146 2.124 2.140 99,451 -0.01(-0.28%)
Nov 29, 2004 2.155 2.155 2.124 2.146 11,450 +0.01(+0.29%)
Nov 26, 2004 2.140 2.140 2.140 2.140 11,450 +0.02(+0.72%)
Nov 24, 2004 2.247 2.247 2.124 2.124 67,064 -0.12(-5.44%)
Nov 23, 2004 2.332 2.332 2.247 2.247 52,015 -0.11(-4.79%)
Nov 22, 2004 2.308 2.363 2.308 2.360 122,024 +0.02(+0.91%)
Nov 19, 2004 2.338 2.354 2.338 2.338 18,320 +0.00(+0.00%)
Nov 18, 2004 2.323 2.354 2.299 2.338 96,180 +0.02(+0.66%)
Nov 17, 2004 2.299 2.323 2.299 2.323 16,357 +0.02(+1.06%)
Nov 16, 2004 2.293 2.308 2.262 2.299 151,140 +0.01(+0.27%)
Nov 15, 2004 2.247 2.293 2.216 2.293 263,350 +0.05(+2.04%)
Nov 12, 2004 2.231 2.247 2.216 2.247 23,227 +0.02(+0.68%)
Nov 11, 2004 2.170 2.231 2.170 2.231 105,012 +0.06(+2.53%)
Nov 10, 2004 2.176 2.176 2.170 2.176 59,867 +0.01(+0.28%)
Nov 09, 2004 2.186 2.231 2.140 2.170 211,661 +0.06(+2.90%)
Nov 08, 2004 2.124 2.140 2.094 2.109 23,227 +0.00(+0.00%)
Nov 05, 2004 2.079 2.176 2.079 2.109 59,540 +0.03(+1.47%)
Nov 04, 2004 2.088 2.088 2.079 2.079 3,598 -0.01(-0.44%)
Nov 03, 2004 2.002 2.140 2.002 2.088 48,090 +0.02(+1.18%)
Nov 02, 2004 2.063 2.094 2.063 2.063 25,517 -0.02(-0.74%)
Nov 01, 2004 2.017 2.088 2.017 2.079 71,317 +0.00(+0.00%)
Oct 29, 2004 2.017 2.079 1.993 2.079 27,480 +0.06(+3.03%)
Oct 28, 2004 2.017 2.017 2.017 2.017 8,178 +0.02(+0.76%)
Oct 27, 2004 1.956 2.017 1.956 2.002 29,442 +0.00(+0.00%)
Oct 26, 2004 2.002 2.002 2.002 2.002 3,925 +0.03(+1.55%)
Oct 25, 2004 2.017 2.017 1.956 1.972 28,461 -0.03(-1.53%)
Oct 22, 2004 2.017 2.017 2.002 2.002 2,617 +0.00(+0.00%)
Oct 21, 2004 2.048 2.048 1.972 2.002 32,714 -0.05(-2.24%)
Oct 20, 2004 2.094 2.124 2.048 2.048 9,487 +0.03(+1.51%)
Oct 19, 2004 2.216 2.216 2.017 2.017 65,428 -0.18(-8.33%)
Oct 18, 2004 2.216 2.231 2.201 2.201 22,572 -0.09(-4.00%)
Oct 15, 2004 2.323 2.323 2.216 2.293 20,610 -0.02(-0.66%)
Oct 14, 2004 2.338 2.338 2.216 2.308 13,412 +0.02(+0.67%)
Oct 13, 2004 2.317 2.338 2.277 2.293 32,387 -0.02(-1.06%)
Oct 12, 2004 2.338 2.354 2.283 2.317 14,721 -0.02(-0.92%)
Oct 11, 2004 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Oct 08, 2004 2.415 2.415 2.338 2.338 15,048 -0.08(-3.16%)
Oct 07, 2004 2.409 2.491 2.409 2.415 63,138 +0.01(+0.25%)
Oct 06, 2004 2.354 2.409 2.338 2.409 42,201 +0.09(+3.68%)
Oct 05, 2004 2.430 2.430 2.308 2.323 127,912 -0.08(-3.18%)
Oct 04, 2004 2.231 2.430 2.201 2.400 106,975 +0.14(+6.08%)
Oct 01, 2004 2.140 2.293 2.140 2.262 26,498 +0.15(+7.25%)
Sep 30, 2004 2.048 2.140 2.048 2.109 32,060 +0.05(+2.22%)
Sep 29, 2004 1.855 2.063 1.855 2.063 68,700 +0.21(+11.57%)
Sep 28, 2004 1.849 1.849 1.849 1.849 981 +0.00(+0.00%)
Sep 27, 2004 1.803 1.889 1.803 1.849 74,588 +0.05(+2.54%)
Sep 24, 2004 1.773 1.803 1.773 1.803 8,832 +0.08(+4.42%)
Sep 23, 2004 1.727 1.742 1.727 1.727 89,637 +0.02(+1.25%)
Sep 22, 2004 1.712 1.712 1.703 1.706 73,934 -0.01(-0.36%)
Sep 21, 2004 1.712 1.712 1.690 1.712 646,107 +0.00(+0.00%)
Sep 20, 2004 1.712 1.712 1.697 1.712 112,210 +0.02(+1.27%)
Sep 17, 2004 1.712 1.712 1.690 1.690 116,462 -0.02(-0.98%)
Sep 16, 2004 1.712 1.718 1.690 1.707 72,625 -0.02(-1.15%)
Sep 15, 2004 1.727 1.727 1.712 1.727 4,580 +0.01(+0.53%)
Sep 14, 2004 1.758 1.758 1.706 1.718 251,245 -0.04(-2.26%)
Sep 13, 2004 1.852 1.852 1.758 1.758 294,755 -0.10(-5.27%)
Sep 10, 2004 1.871 1.871 1.852 1.855 54,632 -0.01(-0.49%)
Sep 09, 2004 1.849 1.865 1.849 1.865 3,925 +0.02(+0.83%)
Sep 08, 2004 1.849 1.849 1.849 1.849 30,751 -0.02(-0.82%)
Sep 07, 2004 1.849 1.865 1.849 1.865 16,357 -0.02(-0.81%)
Sep 03, 2004 1.849 1.880 1.849 1.880 4,907 +0.03(+1.65%)
Sep 02, 2004 1.865 1.895 1.849 1.849 12,431 -0.04(-1.94%)
Sep 01, 2004 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 31, 2004 1.910 1.910 1.886 1.886 4,907 -0.02(-1.28%)
Aug 30, 2004 1.880 1.910 1.865 1.910 21,591 +0.05(+2.80%)
Aug 27, 2004 1.865 1.865 1.849 1.859 31,732 +0.01(+0.50%)
Aug 26, 2004 1.849 1.871 1.849 1.849 8,505 -0.02(-0.82%)
Aug 25, 2004 1.849 1.865 1.849 1.865 5,234 +0.00(+0.00%)
Aug 24, 2004 1.849 1.871 1.849 1.865 981 +0.00(+0.00%)
Aug 23, 2004 1.849 1.880 1.849 1.865 6,870 -0.02(-0.81%)
Aug 20, 2004 1.849 1.880 1.849 1.880 12,431 +0.05(+2.50%)
Aug 19, 2004 1.834 1.843 1.834 1.834 7,524 +0.00(+0.00%)
Aug 18, 2004 1.788 1.834 1.788 1.834 20,282 +0.03(+1.70%)
Aug 17, 2004 1.843 1.843 1.803 1.803 8,832 +0.00(+0.00%)
Aug 16, 2004 1.834 1.834 1.788 1.803 9,160 +0.00(+0.00%)
Aug 13, 2004 1.849 1.849 1.773 1.803 80,804 -0.05(-2.64%)
Aug 12, 2004 1.895 1.895 1.852 1.852 39,257 -0.04(-2.26%)
Aug 11, 2004 1.871 1.910 1.871 1.895 17,665 -0.02(-0.80%)
Aug 10, 2004 1.886 1.910 1.886 1.910 37,294 -0.00(-0.16%)
Aug 09, 2004 1.914 1.914 1.914 1.914 1,308 +0.00(+0.00%)
Aug 06, 2004 1.926 1.926 1.880 1.914 105,667 -0.01(-0.63%)
Aug 05, 2004 1.932 1.932 1.926 1.926 9,487 +0.02(+0.80%)
Aug 04, 2004 1.910 1.910 1.910 1.910 17,338 +0.00(+0.00%)
Aug 03, 2004 1.910 1.910 1.910 1.910 3,271 -0.02(-0.79%)
Aug 02, 2004 1.917 1.935 1.910 1.926 40,238 +0.00(+0.00%)
Jul 30, 2004 1.904 1.932 1.904 1.926 325,507 +0.00(+0.00%)
Jul 29, 2004 1.910 1.935 1.895 1.926 517,213 +0.02(+1.12%)
Jul 28, 2004 1.910 1.935 1.904 1.904 470,758 -0.02(-0.95%)
Jul 27, 2004 1.926 1.938 1.910 1.923 35,985 -0.00(-0.16%)
Jul 26, 2004 1.926 1.926 1.910 1.926 366,400 +0.00(+0.00%)
Jul 23, 2004 1.926 1.926 1.926 1.926 8,832 -0.02(-1.10%)
Jul 22, 2004 1.941 1.956 1.926 1.947 13,740 +0.02(+1.11%)
Jul 21, 2004 1.947 1.969 1.886 1.926 1,680,534 -0.03(-1.72%)
Jul 20, 2004 1.947 1.959 1.947 1.959 3,925 +0.00(+0.16%)
Jul 19, 2004 1.947 1.959 1.947 1.956 149,831 -0.00(-0.16%)
Jul 16, 2004 1.959 1.959 1.938 1.959 293,120 +0.02(+0.94%)
Jul 15, 2004 1.941 1.941 1.926 1.941 185,490 +0.02(+0.79%)
Jul 14, 2004 1.926 1.926 1.910 1.926 19,955 +0.00(+0.00%)
Jul 13, 2004 1.926 1.935 1.926 1.926 83,094 +0.00(+0.00%)
Jul 12, 2004 1.917 1.938 1.910 1.926 282,324 +0.00(+0.00%)
Jul 09, 2004 1.926 1.938 1.914 1.926 109,592 +0.02(+0.80%)
Jul 08, 2004 1.895 1.910 1.895 1.910 7,524 -0.02(-1.11%)
Jul 07, 2004 1.932 1.938 1.904 1.932 129,548 -0.02(-1.10%)
Jul 06, 2004 1.938 1.953 1.929 1.953 79,822 +0.01(+0.63%)
Jul 02, 2004 1.923 1.941 1.923 1.941 55,614 +0.02(+0.95%)
Jul 01, 2004 1.910 1.926 1.910 1.923 26,171 -0.00(-0.16%)
Jun 30, 2004 1.972 1.975 1.926 1.926 83,748 -0.05(-2.63%)
Jun 29, 2004 2.017 2.017 1.959 1.978 113,845 -0.04(-1.97%)
Jun 28, 2004 2.021 2.024 2.017 2.017 50,052 -0.00(-0.15%)
Jun 25, 2004 2.027 2.027 2.017 2.021 40,892 -0.01(-0.30%)
Jun 24, 2004 2.048 2.048 2.017 2.027 46,127 -0.04(-1.78%)
Jun 23, 2004 2.017 2.063 2.017 2.063 47,435 +0.05(+2.27%)
Jun 22, 2004 2.097 2.109 2.017 2.017 35,985 -0.09(-4.07%)
Jun 21, 2004 2.112 2.112 2.103 2.103 4,580 -0.01(-0.43%)
Jun 18, 2004 2.109 2.124 2.109 2.112 12,104 +0.00(+0.15%)
Jun 17, 2004 2.103 2.121 2.103 2.109 19,955 +0.00(+0.00%)
Jun 16, 2004 2.109 2.109 2.109 2.109 37,948 +0.00(+0.00%)
Jun 15, 2004 2.186 2.186 2.097 2.109 37,948 -0.08(-3.50%)
Jun 14, 2004 2.186 2.186 2.186 2.186 327 -0.02(-1.11%)
Jun 10, 2004 2.207 2.210 2.201 2.210 27,807 -0.01(-0.28%)
Jun 09, 2004 2.216 2.247 2.216 2.216 9,160 -0.02(-0.68%)
Jun 08, 2004 2.293 2.293 2.231 2.231 86,365 +0.00(+0.00%)
Jun 07, 2004 2.231 2.231 2.231 2.231 0 +0.00(+0.00%)
Jun 04, 2004 2.238 2.277 2.216 2.231 90,291 +0.02(+1.11%)
Jun 03, 2004 2.238 2.238 2.207 2.207 4,252 +0.00(+0.00%)
Jun 02, 2004 2.207 2.207 2.207 2.207 1,635 +0.00(+0.00%)
Jun 01, 2004 2.216 2.216 2.207 2.207 4,252 -0.01(-0.41%)
May 28, 2004 2.207 2.216 2.207 2.216 5,561 -0.03(-1.36%)
May 27, 2004 2.247 2.247 2.247 2.247 4,907 +0.03(+1.38%)
May 26, 2004 2.247 2.247 2.207 2.216 14,394 -0.02(-0.68%)
May 25, 2004 2.195 2.323 2.189 2.231 252,554 +0.06(+2.53%)
May 24, 2004 2.170 2.201 2.170 2.176 10,795 +0.01(+0.28%)
May 21, 2004 2.186 2.186 2.170 2.170 7,524 -0.02(-0.70%)
May 20, 2004 2.186 2.186 2.186 2.186 981 -0.02(-0.69%)
May 19, 2004 2.216 2.262 2.186 2.201 83,421 +0.00(+0.00%)
May 18, 2004 2.213 2.213 2.186 2.201 23,881 +0.03(+1.41%)
May 17, 2004 2.170 2.222 2.170 2.170 3,598 -0.05(-2.07%)
May 14, 2004 2.216 2.222 2.216 2.216 6,542 -0.09(-4.10%)
May 13, 2004 2.311 2.311 2.311 2.311 0 +0.00(+0.00%)
May 12, 2004 2.231 2.311 2.170 2.311 21,264 +0.08(+3.56%)
May 11, 2004 2.231 2.231 2.231 2.231 654 -0.09(-3.95%)
May 10, 2004 2.338 2.338 2.262 2.323 79,168 -0.02(-0.91%)
May 07, 2004 2.338 2.354 2.338 2.345 19,301 -0.01(-0.39%)
May 06, 2004 2.354 2.415 2.354 2.354 19,628 +0.00(+0.00%)
May 05, 2004 2.354 2.369 2.293 2.354 38,602 -0.02(-0.65%)
May 04, 2004 2.375 2.430 2.369 2.369 57,904 +0.00(+0.00%)
May 03, 2004 2.400 2.445 2.277 2.369 65,428 +0.08(+3.33%)
Apr 30, 2004 2.293 2.293 2.293 2.293 0 +0.00(+0.00%)
Apr 29, 2004 2.293 2.369 2.293 2.293 33,695 +0.00(+0.00%)
Apr 28, 2004 2.369 2.445 2.293 2.293 18,974 -0.14(-5.66%)
Apr 27, 2004 2.445 2.445 2.430 2.430 36,640 +0.00(+0.00%)
Apr 26, 2004 2.430 2.430 2.400 2.430 31,732 +0.02(+0.80%)
Apr 23, 2004 2.400 2.522 2.400 2.411 55,614 +0.04(+1.77%)
Apr 22, 2004 2.369 2.369 2.369 2.369 1,962 +0.00(+0.00%)
Apr 21, 2004 2.308 2.400 2.308 2.369 18,647 +0.06(+2.65%)
Apr 20, 2004 2.308 2.308 2.308 2.308 0 +0.00(+0.00%)
Apr 19, 2004 2.308 2.415 2.293 2.308 111,555 -0.05(-1.95%)
Apr 16, 2004 2.415 2.415 2.354 2.354 11,122 +0.03(+1.32%)
Apr 15, 2004 2.461 2.461 2.323 2.323 21,591 -0.17(-6.75%)
Apr 14, 2004 2.522 2.522 2.448 2.491 72,952 -0.05(-1.81%)
Apr 13, 2004 2.568 2.583 2.537 2.537 92,254 -0.05(-1.78%)
Apr 12, 2004 2.598 2.598 2.583 2.583 42,201 -0.03(-1.17%)
Apr 08, 2004 2.598 2.614 2.598 2.614 54,632 +0.02(+0.59%)
Apr 07, 2004 2.614 2.614 2.598 2.598 158,991 -0.05(-1.73%)
Apr 06, 2004 2.638 2.644 2.638 2.644 11,450 +0.03(+1.17%)
Apr 05, 2004 2.690 2.690 2.614 2.614 17,665 -0.00(-0.12%)
Apr 02, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Apr 01, 2004 2.617 2.629 2.617 2.617 10,141 -0.01(-0.47%)
Mar 31, 2004 2.617 2.684 2.617 2.629 3,598 +0.00(+0.00%)
Mar 30, 2004 2.659 2.699 2.629 2.629 7,197 -0.03(-1.15%)
Mar 29, 2004 2.632 2.659 2.617 2.659 7,524 +0.04(+1.64%)
Mar 26, 2004 2.614 2.666 2.614 2.617 15,048 -0.01(-0.47%)
Mar 25, 2004 2.632 2.644 2.614 2.629 35,658 -0.09(-3.26%)
Mar 24, 2004 2.717 2.717 2.717 2.717 981 +0.01(+0.45%)
Mar 23, 2004 2.702 2.705 2.687 2.705 12,431 +0.09(+3.39%)
Mar 22, 2004 2.617 2.617 2.617 2.617 4,252 +0.00(+0.12%)
Mar 19, 2004 2.675 2.690 2.614 2.614 31,405 -0.06(-2.29%)
Mar 18, 2004 2.675 2.690 2.675 2.675 39,911 -0.05(-1.69%)
Mar 17, 2004 2.736 2.766 2.721 2.721 40,565 -0.02(-0.56%)
Mar 16, 2004 2.736 2.766 2.736 2.736 5,234 -0.02(-0.56%)
Mar 15, 2004 2.751 2.751 2.751 2.751 21,918 +0.00(+0.00%)
Mar 12, 2004 2.751 2.766 2.751 2.751 27,480 -0.01(-0.33%)
Mar 11, 2004 2.766 2.766 2.751 2.760 95,525 -0.01(-0.22%)
Mar 10, 2004 2.766 2.769 2.766 2.766 8,505 +0.00(+0.00%)
Mar 09, 2004 2.766 2.766 2.766 2.766 8,178 +0.00(+0.00%)
Mar 08, 2004 2.843 2.843 2.766 2.766 90,618 -0.03(-1.09%)
Mar 05, 2004 2.757 2.843 2.757 2.797 20,282 +0.04(+1.44%)
Mar 04, 2004 2.763 2.791 2.751 2.757 68,045 +0.01(+0.22%)
Mar 03, 2004 2.763 2.763 2.736 2.751 13,085 +0.02(+0.56%)
Mar 02, 2004 2.733 2.736 2.721 2.736 44,818 +0.02(+0.56%)
Mar 01, 2004 2.721 2.721 2.721 2.721 2,944 -0.01(-0.22%)
Feb 27, 2004 2.721 2.736 2.721 2.727 40,892 +0.00(+0.00%)
Feb 26, 2004 2.751 2.751 2.721 2.727 40,892 -0.02(-0.89%)
Feb 25, 2004 2.766 2.766 2.751 2.751 28,134 +0.00(+0.00%)
Feb 24, 2004 2.766 2.782 2.751 2.751 317,001 -0.03(-1.10%)
Feb 23, 2004 2.782 2.782 2.782 2.782 1,635 +0.02(+0.55%)
Feb 20, 2004 2.766 2.782 2.766 2.766 121,370 -0.02(-0.55%)
Feb 19, 2004 2.797 2.797 2.782 2.782 19,301 -0.02(-0.55%)
Feb 18, 2004 2.797 2.812 2.797 2.797 56,922 +0.00(+0.00%)
Feb 17, 2004 2.797 2.809 2.797 2.797 14,067 +0.00(+0.00%)
Feb 13, 2004 2.782 2.797 2.782 2.797 8,832 +0.02(+0.55%)
Feb 12, 2004 2.797 2.812 2.772 2.782 69,681 +0.00(+0.00%)
Feb 11, 2004 2.766 2.785 2.766 2.782 59,540 +0.02(+0.55%)
Feb 10, 2004 2.766 2.788 2.766 2.766 16,684 -0.02(-0.55%)
Feb 09, 2004 2.766 2.797 2.766 2.782 61,830 +0.00(+0.00%)
Feb 06, 2004 2.757 2.782 2.757 2.782 22,900 +0.00(+0.00%)
Feb 05, 2004 2.751 2.782 2.751 2.782 137,727 +0.03(+1.11%)
Feb 04, 2004 2.751 2.754 2.751 2.751 8,178 -0.02(-0.55%)
Feb 03, 2004 2.736 2.766 2.736 2.766 20,610 +0.03(+1.00%)
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.