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 (%)
Jun 30, 2011 20.27 20.58 19.80 20.35 45,435 +0.12(+0.59%)
Jun 29, 2011 20.10 20.63 19.75 20.23 51,305 -0.27(-1.32%)
Jun 28, 2011 20.45 20.60 20.17 20.50 168,723 +0.05(+0.24%)
Jun 27, 2011 20.04 20.54 20.03 20.45 38,611 +0.20(+0.99%)
Jun 24, 2011 20.54 20.56 20.25 20.25 92,484 -0.40(-1.94%)
Jun 23, 2011 20.66 20.72 20.30 20.65 108,741 -0.44(-2.09%)
Jun 22, 2011 21.07 21.35 21.06 21.09 43,858 -0.35(-1.63%)
Jun 21, 2011 21.14 21.49 21.14 21.44 42,468 +0.40(+1.90%)
Jun 20, 2011 21.09 21.15 20.69 21.04 62,847 -0.32(-1.50%)
Jun 17, 2011 21.58 21.59 21.32 21.36 19,056 -0.16(-0.74%)
Jun 16, 2011 21.07 21.52 20.84 21.52 57,192 +0.29(+1.37%)
Jun 15, 2011 21.28 21.90 21.07 21.23 98,150 -0.77(-3.50%)
Jun 14, 2011 22.01 22.37 21.94 22.00 110,859 +0.04(+0.18%)
Jun 13, 2011 21.98 21.98 21.77 21.96 63,358 +0.19(+0.87%)
Jun 10, 2011 21.82 22.22 21.64 21.77 146,658 -0.18(-0.82%)
Jun 09, 2011 21.64 21.98 21.44 21.95 104,878 +0.28(+1.29%)
Jun 08, 2011 21.51 21.71 21.33 21.67 53,512 +0.05(+0.23%)
Jun 07, 2011 21.27 21.67 21.17 21.62 48,311 +0.52(+2.46%)
Jun 06, 2011 21.53 21.70 20.96 21.10 108,167 -0.44(-2.04%)
Jun 03, 2011 21.60 21.71 21.38 21.54 108,901 +1.50(+7.49%)
May 24, 2011 20.00 20.05 19.93 20.04 42,852 +0.01(+0.05%)
May 23, 2011 20.00 20.09 19.91 20.03 66,112 +0.00(+0.00%)
May 20, 2011 20.01 20.07 20.00 20.03 11,240 -0.02(-0.10%)
May 19, 2011 20.29 20.29 19.99 20.05 32,175 -0.31(-1.52%)
May 18, 2011 20.08 20.42 20.02 20.36 32,740 +0.36(+1.80%)
May 17, 2011 20.06 20.06 19.87 20.00 58,745 -0.13(-0.65%)
May 16, 2011 20.29 20.42 20.11 20.13 30,631 -0.19(-0.93%)
May 13, 2011 20.59 20.60 20.15 20.32 37,064 -0.22(-1.07%)
May 12, 2011 19.90 20.64 19.90 20.54 43,825 +0.38(+1.88%)
May 11, 2011 20.27 20.46 19.99 20.16 38,288 -0.33(-1.61%)
May 10, 2011 20.35 20.50 20.11 20.49 29,307 +0.18(+0.89%)
May 09, 2011 20.36 20.36 20.24 20.31 7,650 +0.15(+0.74%)
May 06, 2011 20.48 20.48 20.08 20.16 62,445 -0.16(-0.79%)
May 05, 2011 20.18 20.45 19.78 20.32 55,592 -0.14(-0.68%)
May 04, 2011 20.52 20.62 20.23 20.46 25,710 +0.22(+1.09%)
May 03, 2011 20.40 20.50 20.02 20.24 40,010 -0.43(-2.08%)
May 02, 2011 20.75 20.85 20.54 20.67 30,410 -0.26(-1.24%)
Apr 29, 2011 20.79 20.93 20.53 20.93 51,671 +0.23(+1.11%)
Apr 28, 2011 20.83 21.00 20.62 20.70 20,991 -0.11(-0.53%)
Apr 27, 2011 20.63 20.81 20.63 20.81 25,667 +0.47(+2.31%)
Apr 26, 2011 20.26 20.62 20.02 20.34 38,351 +0.19(+0.94%)
Apr 25, 2011 19.88 20.17 19.78 20.15 29,689 +0.20(+1.00%)
Apr 21, 2011 19.88 19.95 19.88 19.95 4,500 +0.05(+0.25%)
Apr 20, 2011 19.78 19.90 19.69 19.90 27,072 +0.33(+1.69%)
Apr 19, 2011 19.47 19.68 19.47 19.57 10,290 +0.24(+1.22%)
Apr 18, 2011 19.23 19.34 18.79 19.33 18,566 -0.08(-0.39%)
Apr 15, 2011 19.40 19.58 19.36 19.41 11,628 -0.07(-0.36%)
Apr 14, 2011 19.17 19.51 18.90 19.48 44,715 +0.21(+1.09%)
Apr 13, 2011 19.35 19.44 19.13 19.27 30,504 -0.07(-0.36%)
Apr 12, 2011 19.51 19.62 19.30 19.34 41,340 -0.41(-2.08%)
Apr 11, 2011 19.72 19.85 19.62 19.75 26,768 -0.14(-0.70%)
Apr 08, 2011 19.66 19.90 19.66 19.89 24,913 +0.24(+1.22%)
Apr 07, 2011 19.71 19.75 19.29 19.65 28,686 -0.08(-0.41%)
Apr 06, 2011 19.74 19.84 19.61 19.73 37,319 +0.01(+0.05%)
Apr 05, 2011 19.60 19.85 19.48 19.72 35,780 +0.07(+0.36%)
Apr 04, 2011 19.86 19.90 19.29 19.65 23,732 -0.11(-0.56%)
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.