FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.00 16.78 16.00 16.57 168,644 -0.03(-0.18%)
Jan 30, 2008 16.73 16.86 16.53 16.60 105,800 -0.13(-0.78%)
Jan 29, 2008 16.90 16.93 16.62 16.73 98,846 +0.28(+1.70%)
Jan 28, 2008 16.07 16.59 16.04 16.45 200,883 +0.47(+2.94%)
Jan 25, 2008 15.75 16.16 15.72 15.98 113,748 +0.39(+2.50%)
Jan 24, 2008 16.29 16.29 15.53 15.59 189,432 -0.58(-3.59%)
Jan 23, 2008 15.90 16.44 15.90 16.17 186,910 -0.29(-1.76%)
Jan 22, 2008 16.46 16.64 16.06 16.46 170,917 -0.89(-5.13%)
Jan 21, 2008 17.94 17.99 17.29 17.35 176,044 +0.00(+0.00%)
Jan 18, 2008 17.94 17.99 17.29 17.35 176,044 -0.59(-3.29%)
Jan 17, 2008 18.28 18.33 17.56 17.94 347,626 -0.34(-1.86%)
Jan 16, 2008 18.42 18.65 17.67 18.28 207,200 -0.56(-2.97%)
Jan 15, 2008 19.68 19.68 18.47 18.84 605,385 -1.10(-5.52%)
Jan 14, 2008 20.10 20.24 19.75 19.94 206,370 -0.08(-0.40%)
Jan 11, 2008 20.45 20.59 19.85 20.02 275,346 -0.60(-2.91%)
Jan 10, 2008 20.28 20.73 19.77 20.62 125,850 -0.17(-0.82%)
Jan 09, 2008 20.48 20.84 19.94 20.79 101,865 +0.29(+1.41%)
Jan 08, 2008 21.65 21.65 20.46 20.50 120,594 -1.21(-5.57%)
Jan 07, 2008 21.75 21.84 21.48 21.71 93,018 +0.00(+0.00%)
Jan 04, 2008 22.87 22.99 21.67 21.71 135,344 -1.27(-5.53%)
Jan 03, 2008 23.20 23.31 22.94 22.98 137,569 -0.31(-1.33%)
Jan 02, 2008 23.40 23.43 23.19 23.29 56,509 +0.04(+0.17%)
Jan 01, 2008 23.09 23.44 23.04 23.25 77,256 +0.00(+0.00%)
Dec 31, 2007 23.09 23.44 23.04 23.25 77,256 -0.10(-0.43%)
Dec 28, 2007 23.38 23.61 23.28 23.35 64,585 +0.07(+0.30%)
Dec 27, 2007 23.27 23.40 23.06 23.28 106,162 -0.47(-1.98%)
Dec 26, 2007 23.36 23.90 23.25 23.75 52,034 +0.14(+0.59%)
Dec 24, 2007 23.47 23.70 23.30 23.61 29,517 -0.04(-0.17%)
Dec 21, 2007 23.41 23.95 23.37 23.65 55,219 +0.42(+1.81%)
Dec 20, 2007 23.17 23.33 22.99 23.23 69,739 +0.19(+0.82%)
Dec 19, 2007 22.79 23.25 22.34 23.04 154,767 +0.26(+1.14%)
Dec 18, 2007 22.96 23.05 22.24 22.78 185,591 +0.12(+0.53%)
Dec 17, 2007 22.59 23.09 22.35 22.66 151,516 -0.26(-1.13%)
Dec 14, 2007 22.66 23.06 22.66 22.92 67,368 -0.04(-0.17%)
Dec 13, 2007 22.98 23.08 22.70 22.96 97,344 -0.10(-0.43%)
Dec 12, 2007 23.27 23.36 22.85 23.06 115,113 +0.33(+1.45%)
Dec 11, 2007 23.25 23.25 22.71 22.73 76,563 -0.27(-1.17%)
Dec 10, 2007 23.14 23.25 23.00 23.00 56,992 -0.12(-0.52%)
Dec 07, 2007 23.18 23.39 22.79 23.12 179,211 +0.08(+0.35%)
Dec 06, 2007 22.50 23.04 22.50 23.04 347,556 +0.61(+2.72%)
Dec 05, 2007 22.69 22.84 22.31 22.43 264,514 -0.06(-0.27%)
Dec 04, 2007 22.47 23.10 22.47 22.49 149,864 -0.51(-2.22%)
Dec 03, 2007 23.32 23.50 22.93 23.00 223,165 -0.27(-1.16%)
Nov 30, 2007 23.33 24.24 23.17 23.27 340,380 +0.15(+0.65%)
Nov 29, 2007 23.33 23.79 22.94 23.12 159,120 -0.45(-1.91%)
Nov 28, 2007 23.85 23.94 23.04 23.57 182,163 -0.02(-0.08%)
Nov 27, 2007 23.17 23.79 23.17 23.59 207,393 +0.27(+1.16%)
Nov 26, 2007 23.75 23.83 23.17 23.32 116,989 -0.47(-1.98%)
Nov 23, 2007 23.35 24.12 23.13 23.79 72,892 -0.08(-0.34%)
Nov 21, 2007 24.22 24.32 23.72 23.87 74,432 -0.68(-2.77%)
Nov 20, 2007 24.98 25.07 24.13 24.55 189,271 -0.39(-1.56%)
Nov 19, 2007 25.13 25.63 24.77 24.94 188,128 -0.05(-0.20%)
Nov 16, 2007 24.56 25.17 24.42 24.99 131,416 +0.55(+2.25%)
Nov 15, 2007 24.75 24.91 24.04 24.44 145,607 -0.65(-2.59%)
Nov 14, 2007 25.25 25.41 25.01 25.09 83,869 -0.10(-0.40%)
Nov 13, 2007 24.70 25.39 24.44 25.19 171,859 +0.44(+1.78%)
Nov 12, 2007 25.68 25.88 24.73 24.75 266,111 -1.04(-4.03%)
Nov 09, 2007 25.50 26.06 25.00 25.79 152,356 -0.15(-0.58%)
Nov 08, 2007 25.02 26.28 25.02 25.94 208,063 -0.73(-2.74%)
Nov 07, 2007 25.54 27.14 25.37 26.67 271,058 +0.44(+1.68%)
Nov 06, 2007 26.46 26.61 26.00 26.23 96,128 -0.20(-0.76%)
Nov 05, 2007 26.23 26.74 26.00 26.43 156,765 -0.51(-1.89%)
Nov 02, 2007 27.00 27.22 26.62 26.94 104,916 -0.26(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.