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 29, 2010 88.00 88.65 84.50 84.82 2,038,147 -2.78(-3.17%)
Jan 28, 2010 82.91 88.15 82.70 87.60 4,798,613 +7.58(+9.47%)
Jan 27, 2010 80.79 81.14 79.25 80.02 1,794,921 -0.23(-0.29%)
Jan 26, 2010 80.21 81.40 79.13 80.25 971,181 +0.27(+0.34%)
Jan 25, 2010 81.70 82.42 79.50 79.98 1,292,082 -1.18(-1.45%)
Jan 22, 2010 79.54 82.74 78.12 81.16 1,735,225 +1.24(+1.55%)
Jan 21, 2010 81.08 82.37 78.60 79.92 1,617,238 -0.75(-0.93%)
Jan 20, 2010 82.31 82.48 80.66 80.67 1,038,584 -2.23(-2.69%)
Jan 19, 2010 80.73 83.18 80.73 82.90 1,497,043 +2.49(+3.10%)
Jan 15, 2010 80.41 80.41 80.41 0 -0.83(-1.02%)
Jan 14, 2010 85.90 85.97 80.31 81.24 2,304,386 -4.44(-5.18%)
Jan 13, 2010 82.17 85.97 81.34 85.68 1,998,305 +5.07(+6.29%)
Jan 12, 2010 80.66 80.99 79.20 80.61 1,142,506 -0.82(-1.01%)
Jan 11, 2010 82.69 82.94 80.24 81.43 968,958 -0.42(-0.51%)
Jan 08, 2010 81.47 82.16 80.34 81.85 1,244,192 +0.27(+0.33%)
Jan 07, 2010 83.14 83.59 80.71 81.58 1,141,140 -1.36(-1.64%)
Jan 06, 2010 82.65 84.04 82.60 82.94 1,007,654 +0.16(+0.19%)
Jan 05, 2010 81.89 85.05 81.24 82.78 1,828,376 +1.48(+1.82%)
Jan 04, 2010 82.37 82.43 80.11 81.30 1,584,715 -0.17(-0.21%)
Dec 31, 2009 81.47 81.47 81.47 0 +1.47(+1.84%)
Dec 30, 2009 79.54 80.23 79.03 80.00 933,925 +0.03(+0.03%)
Dec 29, 2009 78.49 80.34 77.70 79.97 1,979,732 +2.31(+2.98%)
Dec 28, 2009 73.09 77.98 73.01 77.66 2,433,070 +4.98(+6.85%)
Dec 24, 2009 72.65 73.60 72.02 72.68 326,806 +0.05(+0.07%)
Dec 23, 2009 70.70 72.69 70.42 72.63 1,007,587 +2.31(+3.28%)
Dec 22, 2009 68.58 70.34 68.27 70.32 840,617 +1.52(+2.21%)
Dec 21, 2009 69.45 69.70 67.90 68.80 1,660,789 -0.45(-0.65%)
Dec 18, 2009 67.95 69.40 66.52 69.25 5,798,523 +1.73(+2.56%)
Dec 17, 2009 66.00 67.67 65.82 67.52 1,415,989 +1.23(+1.86%)
Dec 16, 2009 66.29 66.81 65.82 66.29 801,275 +0.36(+0.55%)
Dec 15, 2009 66.10 66.20 64.71 65.93 942,265 -0.22(-0.33%)
Dec 14, 2009 66.15 66.70 65.51 66.15 870,257 +0.68(+1.04%)
Dec 11, 2009 64.44 66.48 64.19 65.47 1,831,961 +2.00(+3.15%)
Dec 10, 2009 62.13 63.97 61.82 63.47 1,482,469 +1.75(+2.84%)
Dec 09, 2009 63.27 63.84 61.03 61.72 1,615,042 -1.10(-1.75%)
Dec 08, 2009 60.95 63.66 60.65 62.82 2,184,635 +2.43(+4.02%)
Dec 07, 2009 60.77 61.84 59.60 60.39 1,062,460 -0.80(-1.31%)
Dec 04, 2009 60.82 62.00 59.90 61.19 1,259,586 +1.24(+2.07%)
Dec 03, 2009 60.68 61.64 59.80 59.95 1,055,125 -0.94(-1.54%)
Dec 02, 2009 62.11 62.49 60.40 60.89 2,052,804 -1.15(-1.85%)
Dec 01, 2009 63.50 63.90 61.90 62.04 1,443,464 -0.94(-1.49%)
Nov 30, 2009 62.63 63.00 62.11 62.98 1,199,645 +0.03(+0.05%)
Nov 27, 2009 61.92 64.17 61.85 62.95 755,228 -0.41(-0.65%)
Nov 25, 2009 64.00 64.29 62.97 63.36 783,569 -0.60(-0.94%)
Nov 24, 2009 65.67 65.67 62.74 63.96 1,630,651 -1.48(-2.26%)
Nov 23, 2009 65.98 66.38 64.53 65.44 1,278,344 +0.43(+0.66%)
Nov 20, 2009 64.31 65.43 64.31 65.01 963,251 -0.12(-0.18%)
Nov 19, 2009 65.21 65.66 63.32 65.13 1,728,405 -0.73(-1.11%)
Nov 18, 2009 68.50 69.00 65.12 65.86 2,224,188 -2.94(-4.27%)
Nov 17, 2009 69.55 69.95 68.75 68.80 740,776 -1.16(-1.66%)
Nov 16, 2009 68.69 70.25 67.92 69.96 1,609,650 +1.50(+2.19%)
Nov 13, 2009 68.38 70.23 67.23 68.46 2,048,510 +0.11(+0.16%)
Nov 12, 2009 68.04 70.71 66.55 68.35 7,593,410 -7.56(-9.96%)
Nov 11, 2009 75.49 76.50 74.28 75.91 3,403,681 +2.77(+3.79%)
Nov 10, 2009 71.30 74.09 70.86 73.14 1,811,075 +2.47(+3.50%)
Nov 09, 2009 68.45 71.05 67.61 70.67 1,090,648 +3.06(+4.53%)
Nov 06, 2009 67.86 68.65 67.01 67.61 623,543 -0.43(-0.63%)
Nov 05, 2009 67.93 68.20 66.77 68.04 931,638 +1.22(+1.83%)
Nov 04, 2009 69.31 69.59 66.62 66.82 929,250 -1.93(-2.81%)
Nov 03, 2009 69.70 69.70 67.05 68.75 1,406,692 +1.80(+2.69%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More