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 (%)
Aug 29, 2008 17.75 17.75 17.00 17.38 3,113,923 -0.47(-2.63%)
Aug 28, 2008 17.50 17.88 17.33 17.85 2,123,883 +0.45(+2.59%)
Aug 27, 2008 17.55 17.55 17.22 17.40 3,282,346 -0.16(-0.91%)
Aug 26, 2008 18.14 18.18 17.31 17.56 2,509,191 -0.62(-3.41%)
Aug 25, 2008 18.49 18.65 18.12 18.18 1,674,868 -0.32(-1.73%)
Aug 22, 2008 18.26 18.70 18.10 18.50 2,357,727 +0.31(+1.70%)
Aug 21, 2008 17.91 18.41 17.74 18.19 2,614,111 +0.09(+0.50%)
Aug 20, 2008 18.02 18.35 17.71 18.10 2,737,089 +0.16(+0.89%)
Aug 19, 2008 18.06 18.32 17.87 17.94 2,042,940 -0.24(-1.32%)
Aug 18, 2008 18.80 18.97 18.03 18.18 3,438,337 -0.58(-3.09%)
Aug 15, 2008 18.02 19.03 17.86 18.76 5,363,250 +0.76(+4.22%)
Aug 14, 2008 17.65 18.18 17.57 18.00 2,755,652 +0.34(+1.93%)
Aug 13, 2008 17.65 17.92 17.32 17.66 3,418,878 -0.08(-0.45%)
Aug 12, 2008 18.00 18.19 17.58 17.74 3,837,580 -0.43(-2.37%)
Aug 11, 2008 17.44 18.69 17.31 18.17 6,219,562 +1.16(+6.82%)
Aug 08, 2008 16.39 17.54 16.39 17.01 7,936,581 +0.62(+3.78%)
Aug 07, 2008 17.70 17.78 16.34 16.39 13,263,508 -1.46(-8.18%)
Aug 06, 2008 18.58 18.84 17.70 17.85 8,194,098 -0.85(-4.55%)
Aug 05, 2008 18.81 19.08 18.63 18.70 5,325,396 +0.11(+0.59%)
Aug 04, 2008 20.04 20.10 18.59 18.59 5,920,894 -1.30(-6.54%)
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.