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, 2007 28.44 28.47 27.75 28.09 1,967,519 -0.54(-1.89%)
Jan 30, 2007 28.11 28.75 28.09 28.63 2,009,406 +0.57(+2.03%)
Jan 29, 2007 28.74 28.78 27.33 28.06 4,085,016 -0.72(-2.50%)
Jan 26, 2007 28.00 28.86 27.91 28.78 2,302,388 +0.78(+2.79%)
Jan 25, 2007 28.36 28.63 27.90 28.00 1,325,131 -0.36(-1.27%)
Jan 24, 2007 28.18 28.58 27.94 28.36 1,929,747 +0.25(+0.89%)
Jan 23, 2007 28.00 28.64 27.69 28.11 2,425,823 -0.06(-0.21%)
Jan 22, 2007 28.60 28.60 27.85 28.17 2,094,900 -0.24(-0.84%)
Jan 19, 2007 28.62 28.84 28.26 28.41 2,456,833 -0.01(-0.04%)
Jan 18, 2007 29.71 29.77 28.25 28.42 3,177,318 -1.38(-4.63%)
Jan 17, 2007 30.24 30.56 29.65 29.80 3,945,138 -0.42(-1.39%)
Jan 16, 2007 29.71 30.45 29.40 30.22 3,463,961 +0.44(+1.48%)
Jan 12, 2007 29.55 29.89 29.34 29.78 1,973,171 +0.27(+0.91%)
Jan 11, 2007 28.91 29.53 28.69 29.51 2,084,757 +0.67(+2.32%)
Jan 10, 2007 29.03 29.19 28.60 28.84 2,174,189 -0.43(-1.47%)
Jan 09, 2007 28.87 29.47 28.56 29.27 3,419,631 +0.61(+2.13%)
Jan 08, 2007 30.00 30.00 28.49 28.66 3,451,831 -0.63(-2.15%)
Jan 05, 2007 28.39 29.87 28.01 29.29 4,636,535 +0.44(+1.53%)
Jan 04, 2007 27.65 28.98 27.22 28.85 2,779,649 +1.20(+4.34%)
Jan 03, 2007 28.02 28.74 27.08 27.65 2,907,065 -0.06(-0.22%)
Dec 29, 2006 28.49 28.74 27.71 27.71 1,475,466 -0.61(-2.15%)
Dec 28, 2006 28.23 28.57 28.12 28.32 1,341,150 +0.18(+0.64%)
Dec 27, 2006 27.62 28.21 27.62 28.14 1,649,364 +0.54(+1.96%)
Dec 26, 2006 27.54 28.09 27.36 27.60 944,805 -0.04(-0.14%)
Dec 22, 2006 28.14 28.29 27.56 27.64 939,844 -0.50(-1.78%)
Dec 21, 2006 28.48 28.64 28.00 28.14 1,958,545 -0.41(-1.44%)
Dec 20, 2006 28.02 29.01 28.00 28.55 3,095,825 +0.86(+3.11%)
Dec 19, 2006 27.88 28.23 27.38 27.69 2,402,881 -0.19(-0.68%)
Dec 18, 2006 28.93 29.04 27.66 27.88 3,307,037 -0.93(-3.23%)
Dec 15, 2006 27.87 29.73 27.87 28.81 8,570,283 +0.98(+3.52%)
Dec 14, 2006 27.23 28.15 26.63 27.83 12,533,120 +2.87(+11.50%)
Dec 13, 2006 24.50 25.57 24.50 24.96 2,679,339 +0.22(+0.89%)
Dec 12, 2006 25.33 25.45 24.56 24.74 1,767,642 -0.54(-2.14%)
Dec 11, 2006 25.21 25.87 25.19 25.28 1,780,477 -0.09(-0.35%)
Dec 08, 2006 25.65 25.68 25.04 25.37 1,756,161 -0.14(-0.55%)
Dec 07, 2006 26.50 26.70 25.33 25.51 3,677,950 -1.12(-4.21%)
Dec 06, 2006 25.07 27.14 25.07 26.63 6,415,786 +1.68(+6.73%)
Dec 05, 2006 24.92 25.52 24.88 24.95 1,302,539 +0.26(+1.05%)
Dec 04, 2006 24.82 24.96 24.39 24.69 1,783,194 -0.18(-0.72%)
Dec 01, 2006 25.17 25.31 24.41 24.87 1,175,003 -0.27(-1.07%)
Nov 30, 2006 25.26 25.55 24.94 25.14 2,306,500 -0.17(-0.67%)
Nov 29, 2006 25.60 26.00 25.20 25.31 1,803,908 -0.07(-0.28%)
Nov 28, 2006 25.00 25.52 24.91 25.38 2,079,047 +0.19(+0.75%)
Nov 27, 2006 25.71 26.17 25.02 25.19 1,914,359 -0.69(-2.67%)
Nov 24, 2006 26.03 26.25 25.60 25.88 1,481,746 -0.23(-0.88%)
Nov 22, 2006 24.76 26.38 24.65 26.11 2,613,007 +1.30(+5.24%)
Nov 21, 2006 24.93 25.12 24.76 24.81 1,420,130 -0.03(-0.12%)
Nov 20, 2006 24.71 25.08 24.40 24.84 1,549,424 -0.01(-0.04%)
Nov 17, 2006 24.43 24.88 24.35 24.85 2,267,889 +0.17(+0.69%)
Nov 16, 2006 23.79 24.76 23.56 24.68 4,148,283 +1.18(+5.02%)
Nov 15, 2006 23.56 23.92 23.38 23.50 2,432,840 +0.04(+0.17%)
Nov 14, 2006 22.84 23.59 22.79 23.46 2,243,592 +0.54(+2.36%)
Nov 13, 2006 23.01 23.16 22.76 22.92 1,772,566 -0.04(-0.17%)
Nov 10, 2006 22.90 23.18 22.63 22.96 2,221,910 +0.25(+1.10%)
Nov 09, 2006 23.42 23.93 22.68 22.71 3,120,325 -0.13(-0.57%)
Nov 08, 2006 23.42 23.45 22.70 22.84 1,530,863 -0.57(-2.43%)
Nov 07, 2006 23.59 23.82 23.35 23.41 1,196,636 +0.07(+0.30%)
Nov 06, 2006 22.75 23.63 22.64 23.34 1,772,772 +0.73(+3.23%)
Nov 03, 2006 22.45 23.09 22.42 22.61 2,109,076 +0.48(+2.17%)
Nov 02, 2006 22.15 22.53 22.04 22.13 1,650,783 -0.04(-0.18%)
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.