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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Feb 02, 2004 2.705 2.751 2.705 2.739 68,372 +0.03(+1.24%)
Jan 30, 2004 2.690 2.705 2.675 2.705 61,830 +0.03(+1.14%)
Jan 29, 2004 2.858 2.904 2.675 2.675 121,697 -0.23(-7.89%)
Jan 28, 2004 3.136 3.136 2.889 2.904 73,934 -0.23(-7.41%)
Jan 27, 2004 3.179 3.179 3.133 3.136 51,034 -0.07(-2.29%)
Jan 26, 2004 3.240 3.286 3.194 3.210 22,900 +0.03(+0.96%)
Jan 23, 2004 3.378 3.378 3.179 3.179 84,402 -0.17(-5.02%)
Jan 22, 2004 3.353 3.378 3.347 3.347 167,497 +0.00(+0.00%)
Jan 21, 2004 3.362 3.362 3.338 3.347 95,525 -0.02(-0.45%)
Jan 20, 2004 3.301 3.372 3.301 3.362 113,518 +0.06(+1.85%)
Jan 16, 2004 3.347 3.347 3.286 3.301 70,990 -0.05(-1.37%)
Jan 15, 2004 3.332 3.353 3.317 3.347 39,770 +0.11(+3.30%)
Jan 14, 2004 3.454 3.454 3.225 3.240 73,934 -0.09(-2.75%)
Jan 13, 2004 3.500 3.500 3.332 3.332 10,795 -0.14(-3.96%)
Jan 12, 2004 3.271 3.852 3.271 3.469 457,228 +0.31(+9.93%)
Jan 09, 2004 2.828 3.210 2.812 3.156 195,490 +0.34(+12.23%)
Jan 08, 2004 2.675 2.828 2.675 2.812 43,451 +0.14(+5.14%)
Jan 07, 2004 2.675 2.675 2.675 2.675 70,826 -0.02(-0.57%)
Jan 06, 2004 2.675 2.690 2.675 2.690 12,431 +0.02(+0.57%)
Jan 05, 2004 2.751 2.812 2.629 2.675 40,892 -0.15(-5.41%)
Jan 02, 2004 2.751 2.828 2.751 2.828 2,944 -0.06(-2.12%)
Dec 31, 2003 2.858 2.904 2.812 2.889 30,097 +0.07(+2.61%)
Dec 30, 2003 2.815 2.858 2.815 2.815 21,565 -0.03(-0.97%)
Dec 29, 2003 2.843 2.858 2.815 2.843 25,762 +0.03(+0.98%)
Dec 26, 2003 2.828 2.904 2.815 2.815 25,288 +0.06(+2.33%)
Dec 24, 2003 2.705 2.843 2.705 2.751 44,828 +0.00(+0.00%)
Dec 23, 2003 2.736 2.751 2.705 2.751 11,423 +0.08(+2.86%)
Dec 22, 2003 2.644 2.736 2.644 2.675 10,468 -0.05(-1.69%)
Dec 19, 2003 2.629 2.721 2.598 2.721 142,061 +0.11(+4.09%)
Dec 18, 2003 2.614 2.629 2.614 2.614 21,068 +0.00(+0.00%)
Dec 17, 2003 2.614 2.614 2.614 2.614 37,117 +0.00(+0.00%)
Dec 16, 2003 2.617 2.629 2.614 2.614 8,986 +0.02(+0.59%)
Dec 15, 2003 2.659 2.659 2.598 2.598 128,613 -0.03(-1.16%)
Dec 12, 2003 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Dec 11, 2003 2.705 2.705 2.629 2.629 6,870 +0.02(+0.58%)
Dec 10, 2003 2.675 2.705 2.598 2.614 29,279 -0.06(-2.29%)
Dec 09, 2003 2.675 2.690 2.675 2.675 7,197 -0.03(-1.13%)
Dec 08, 2003 2.705 2.705 2.705 2.705 654 -0.05(-1.67%)
Dec 05, 2003 2.675 2.751 2.736 2.751 25,026 +0.08(+2.86%)
Dec 04, 2003 2.675 2.675 2.675 2.675 4,907 +0.00(+0.00%)
Dec 03, 2003 2.675 2.675 2.675 2.675 327 -0.03(-1.13%)
Dec 02, 2003 2.705 2.705 2.705 2.705 7,295 +0.00(+0.00%)
Dec 01, 2003 2.705 2.705 2.705 2.705 4,580 -0.02(-0.56%)
Nov 28, 2003 2.708 2.721 2.705 2.721 13,085 +0.02(+0.56%)
Nov 26, 2003 2.690 2.705 2.690 2.705 4,252 -0.05(-1.67%)
Nov 25, 2003 2.751 2.751 2.675 2.751 103,377 +0.00(+0.00%)
Nov 24, 2003 2.766 2.766 2.751 2.751 14,721 +0.00(+0.00%)
Nov 21, 2003 2.751 2.751 2.751 2.751 22,572 +0.00(+0.00%)
Nov 20, 2003 2.766 2.766 2.751 2.751 16,030 -0.02(-0.55%)
Nov 19, 2003 2.766 2.766 2.766 2.766 6,251 -0.02(-0.55%)
Nov 18, 2003 2.785 2.785 2.782 2.782 19,628 +0.00(+0.00%)
Nov 17, 2003 2.812 2.812 2.782 2.782 48,063 -0.05(-1.62%)
Nov 14, 2003 2.828 2.843 2.828 2.828 10,141 +0.02(+0.54%)
Nov 13, 2003 2.812 2.812 2.806 2.812 34,350 +0.00(+0.00%)
Nov 12, 2003 2.782 2.828 2.782 2.812 68,209 -0.02(-0.54%)
Nov 11, 2003 2.794 2.858 2.794 2.828 60,194 +0.04(+1.43%)
Nov 10, 2003 2.797 2.812 2.788 2.788 11,122 -0.01(-0.33%)
Nov 07, 2003 2.782 2.797 2.757 2.797 37,313 +0.03(+1.11%)
Nov 06, 2003 2.736 2.782 2.730 2.766 202,128 +0.03(+1.12%)
Nov 05, 2003 2.736 2.736 2.724 2.736 35,985 +0.02(+0.67%)
Nov 04, 2003 2.696 2.736 2.690 2.717 82,440 +0.03(+1.02%)
Nov 03, 2003 2.690 2.690 2.690 2.690 3,271 +0.00(+0.00%)
Oct 31, 2003 2.721 2.721 2.690 2.690 30,097 -0.02(-0.57%)
Oct 30, 2003 2.721 2.721 2.721 2.705 16,684 +0.02(+0.57%)
Oct 29, 2003 2.721 2.721 2.690 2.690 26,825 +0.00(+0.00%)
Oct 28, 2003 2.690 2.721 2.690 2.690 12,104 +0.00(+0.00%)
Oct 27, 2003 2.705 2.705 2.690 2.690 104,358 -0.01(-0.23%)
Oct 24, 2003 2.696 2.696 2.696 2.696 15,048 +0.00(+0.00%)
Oct 23, 2003 2.696 2.705 2.696 2.696 28,461 +0.00(+0.00%)
Oct 22, 2003 2.748 2.748 2.696 2.696 22,900 -0.04(-1.45%)
Oct 21, 2003 2.736 2.736 2.696 2.736 34,022 +0.02(+0.56%)
Oct 20, 2003 2.690 2.782 2.690 2.721 52,015 +0.01(+0.23%)
Oct 17, 2003 2.659 2.721 2.659 2.714 49,071 +0.08(+3.14%)
Oct 16, 2003 2.598 2.632 2.598 2.632 20,610 +0.03(+1.29%)
Oct 15, 2003 2.583 2.598 2.568 2.598 29,442 +0.02(+0.59%)
Oct 14, 2003 2.507 2.583 2.497 2.583 111,882 +0.10(+4.06%)
Oct 13, 2003 2.476 2.507 2.476 2.482 59,540 +0.00(+0.00%)
Oct 10, 2003 2.497 2.507 2.476 2.482 20,610 -0.01(-0.37%)
Oct 09, 2003 2.491 2.491 2.461 2.491 25,844 +0.00(+0.00%)
Oct 08, 2003 2.464 2.491 2.464 2.491 10,795 +0.05(+1.87%)
Oct 07, 2003 2.473 2.476 2.445 2.445 10,468 -0.03(-1.11%)
Oct 06, 2003 2.467 2.476 2.467 2.473 32,714 +0.01(+0.25%)
Oct 03, 2003 2.461 2.476 2.461 2.467 25,190 -0.01(-0.37%)
Oct 02, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 01, 2003 2.476 2.476 2.461 2.476 5,561 +0.02(+0.62%)
Sep 30, 2003 2.461 2.476 2.461 2.461 42,201 +0.00(+0.00%)
Sep 29, 2003 2.461 2.461 2.461 2.461 8,505 -0.06(-2.42%)
Sep 26, 2003 2.537 2.537 2.476 2.522 30,751 -0.03(-1.20%)
Sep 25, 2003 2.568 2.552 2.552 2.552 68,045 -0.02(-0.60%)
Sep 24, 2003 2.568 2.568 2.568 2.568 0 +0.00(+0.00%)
Sep 23, 2003 2.565 2.598 2.537 2.568 69,681 +0.03(+1.20%)
Sep 22, 2003 2.476 2.537 2.445 2.537 112,537 +0.05(+1.84%)
Sep 19, 2003 2.476 2.522 2.476 2.491 11,450 -0.03(-1.21%)
Sep 18, 2003 2.445 2.598 2.445 2.522 99,124 +0.08(+3.13%)
Sep 17, 2003 2.415 2.445 2.415 2.445 39,584 +0.05(+1.91%)
Sep 16, 2003 2.415 2.445 2.384 2.400 45,800 +0.05(+1.95%)
Sep 15, 2003 2.354 2.354 2.354 2.354 6,215 -0.02(-0.65%)
Sep 12, 2003 2.323 2.415 2.323 2.369 83,094 +0.05(+1.97%)
Sep 11, 2003 2.338 2.338 2.323 2.323 1,308 -0.02(-0.65%)
Sep 10, 2003 2.338 2.338 2.323 2.338 4,580 +0.01(+0.39%)
Sep 09, 2003 2.338 2.338 2.323 2.329 43,837 -0.01(-0.39%)
Sep 08, 2003 2.341 2.354 2.338 2.338 32,714 +0.00(+0.00%)
Sep 05, 2003 2.308 2.338 2.308 2.338 25,517 +0.03(+1.32%)
Sep 04, 2003 2.323 2.384 2.308 2.308 33,695 +0.02(+0.67%)
Sep 03, 2003 2.293 2.293 2.277 2.293 7,524 +0.00(+0.00%)
Sep 02, 2003 2.186 2.293 2.186 2.293 8,832 +0.08(+3.45%)
Aug 29, 2003 2.201 2.216 2.186 2.216 20,937 +0.04(+1.97%)
Aug 28, 2003 2.173 2.173 2.173 2.173 654 -0.03(-1.25%)
Aug 27, 2003 2.213 2.213 2.173 2.201 22,900 -0.01(-0.55%)
Aug 26, 2003 2.173 2.213 2.173 2.213 8,505 +0.04(+1.83%)
Aug 25, 2003 2.186 2.186 2.173 2.173 37,621 -0.06(-2.60%)
Aug 22, 2003 2.186 2.231 2.170 2.231 18,974 +0.03(+1.39%)
Aug 21, 2003 2.170 2.216 2.170 2.201 23,881 +0.06(+2.86%)
Aug 20, 2003 2.109 2.140 2.109 2.140 654 +0.00(+0.00%)
Aug 19, 2003 2.170 2.201 2.048 2.140 104,031 -0.05(-2.10%)
Aug 18, 2003 2.277 2.277 2.186 2.186 57,904 -0.09(-4.03%)
Aug 15, 2003 2.158 2.277 2.158 2.277 10,468 +0.02(+0.68%)
Aug 14, 2003 2.186 2.262 2.186 2.262 2,944 +0.06(+2.78%)
Aug 13, 2003 2.216 2.262 2.201 2.201 14,721 -0.02(-0.69%)
Aug 12, 2003 2.201 2.216 2.198 2.216 20,610 +0.03(+1.40%)
Aug 11, 2003 2.140 2.186 2.137 2.186 67,064 +0.05(+2.14%)
Aug 08, 2003 2.002 2.140 1.987 2.140 50,707 +0.11(+5.26%)
Aug 07, 2003 2.079 2.118 1.987 2.033 142,307 -0.11(-5.00%)
Aug 06, 2003 2.507 2.507 2.140 2.140 61,830 -0.35(-14.11%)
Aug 05, 2003 2.583 2.583 2.491 2.491 35,331 -0.03(-1.21%)
Aug 04, 2003 2.583 2.598 2.522 2.522 60,521 -0.08(-2.94%)
Aug 01, 2003 2.614 2.629 2.598 2.598 85,384 -0.03(-1.16%)
Jul 31, 2003 2.598 2.659 2.598 2.629 12,758 +0.00(+0.00%)
Jul 30, 2003 2.598 2.690 2.598 2.629 14,394 +0.02(+0.58%)
Jul 29, 2003 2.583 2.614 2.577 2.614 196,940 +0.02(+0.59%)
Jul 28, 2003 2.614 2.614 2.583 2.598 3,598 +0.02(+0.59%)
Jul 25, 2003 2.583 2.583 2.583 2.583 2,944 +0.00(+0.00%)
Jul 24, 2003 2.583 2.583 2.583 2.583 327 +0.00(+0.00%)
Jul 23, 2003 2.552 2.583 2.552 2.583 17,338 +0.05(+1.81%)
Jul 22, 2003 2.629 2.629 2.522 2.537 36,967 -0.09(-3.49%)
Jul 21, 2003 2.721 2.721 2.629 2.629 4,580 -0.09(-3.37%)
Jul 18, 2003 2.721 2.721 2.522 2.721 54,305 -0.05(-1.66%)
Jul 17, 2003 2.782 2.782 2.675 2.766 106,321 -0.14(-4.84%)
Jul 16, 2003 3.026 3.087 2.907 2.907 103,377 -0.08(-2.56%)
Jul 15, 2003 2.980 3.057 2.965 2.983 100,105 +0.06(+2.20%)
Jul 14, 2003 2.812 2.919 2.812 2.919 172,404 +0.12(+4.26%)
Jul 11, 2003 2.806 2.812 2.800 2.800 89,964 +0.03(+1.22%)
Jul 10, 2003 2.870 2.870 2.751 2.766 122,351 -0.07(-2.48%)
Jul 09, 2003 2.690 2.904 2.675 2.837 211,661 +0.21(+7.91%)
Jul 08, 2003 2.476 2.629 2.445 2.629 257,788 +0.18(+7.50%)
Jul 07, 2003 2.491 2.491 2.445 2.445 23,227 -0.08(-3.03%)
Jul 03, 2003 2.445 2.522 2.445 2.522 140,344 +0.03(+1.23%)
Jul 02, 2003 2.430 2.491 2.430 2.491 77,860 +0.12(+5.16%)
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.