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 (%)
Sep 29, 2006 19.31 19.43 19.04 19.09 73,839 -0.04(-0.21%)
Sep 28, 2006 19.09 19.40 19.04 19.13 103,705 -0.05(-0.26%)
Sep 27, 2006 19.25 19.39 19.04 19.18 54,698 +0.03(+0.16%)
Sep 26, 2006 19.34 19.47 19.06 19.15 83,244 +0.20(+1.06%)
Sep 25, 2006 18.22 18.95 18.22 18.95 105,016 +1.13(+6.34%)
Sep 22, 2006 17.84 18.07 17.54 17.82 31,074 -0.10(-0.56%)
Sep 21, 2006 18.17 18.17 17.86 17.92 18,630 -0.07(-0.39%)
Sep 20, 2006 17.85 18.02 17.77 17.99 31,762 +0.30(+1.70%)
Sep 19, 2006 17.67 17.89 17.51 17.69 32,868 -0.01(-0.06%)
Sep 18, 2006 17.57 17.83 17.50 17.70 43,457 +0.02(+0.11%)
Sep 15, 2006 17.86 17.86 17.53 17.68 35,806 -0.09(-0.51%)
Sep 14, 2006 17.82 18.08 17.63 17.77 35,295 -0.04(-0.22%)
Sep 13, 2006 18.18 18.22 17.80 17.81 33,260 -0.19(-1.06%)
Sep 12, 2006 17.58 18.09 17.57 18.00 82,193 +0.37(+2.10%)
Sep 11, 2006 17.90 17.90 17.49 17.63 67,437 -0.37(-2.06%)
Sep 08, 2006 18.09 18.09 17.91 18.00 48,834 +0.02(+0.11%)
Sep 07, 2006 18.50 18.50 17.87 17.98 159,400 -0.57(-3.07%)
Sep 06, 2006 18.65 18.77 18.50 18.55 47,378 -0.17(-0.91%)
Sep 05, 2006 19.15 19.15 18.58 18.72 89,546 -0.39(-2.04%)
Sep 01, 2006 19.29 19.33 19.06 19.11 34,514 -0.16(-0.83%)
Aug 31, 2006 19.24 19.35 19.14 19.27 37,807 -0.02(-0.10%)
Aug 30, 2006 19.12 19.33 19.10 19.29 43,456 +0.10(+0.52%)
Aug 29, 2006 18.87 19.20 18.87 19.19 58,154 +0.24(+1.27%)
Aug 28, 2006 19.00 19.18 18.79 18.95 45,155 +0.01(+0.05%)
Aug 25, 2006 18.89 18.99 18.64 18.94 42,010 -0.06(-0.32%)
Aug 24, 2006 19.43 19.54 18.75 19.00 120,073 -0.26(-1.35%)
Aug 23, 2006 19.35 19.52 19.07 19.26 85,243 +0.01(+0.05%)
Aug 22, 2006 19.75 19.86 19.16 19.25 103,664 -0.60(-3.02%)
Aug 21, 2006 19.82 19.87 19.59 19.85 61,026 +0.11(+0.56%)
Aug 18, 2006 19.49 19.74 19.20 19.74 161,887 +0.29(+1.49%)
Aug 17, 2006 19.41 19.82 19.41 19.45 298,240 +0.11(+0.57%)
Aug 16, 2006 19.36 19.41 19.04 19.34 53,591 +0.18(+0.94%)
Aug 15, 2006 19.00 19.23 18.99 19.16 67,836 +0.45(+2.41%)
Aug 14, 2006 18.21 18.81 18.20 18.71 83,518 +0.72(+4.00%)
Aug 11, 2006 18.17 18.17 17.57 17.99 79,803 -0.03(-0.17%)
Aug 10, 2006 18.22 18.57 17.90 18.02 157,042 -0.11(-0.61%)
Aug 09, 2006 18.91 19.00 17.87 18.13 217,445 -0.64(-3.41%)
Aug 08, 2006 19.28 19.40 18.63 18.77 631,395 -0.33(-1.73%)
Aug 07, 2006 18.60 19.10 18.60 19.10 196,906 +0.71(+3.86%)
Aug 04, 2006 18.69 18.72 18.28 18.39 219,488 -0.23(-1.24%)
Aug 03, 2006 17.84 18.78 17.50 18.62 267,432 +0.79(+4.43%)
Aug 02, 2006 16.93 17.91 16.83 17.83 244,635 +1.21(+7.28%)
Aug 01, 2006 16.64 16.65 16.37 16.62 97,094 +0.10(+0.61%)
Jul 31, 2006 16.63 16.63 16.00 16.52 408,862 +0.30(+1.85%)
Jul 28, 2006 16.57 16.80 15.90 16.22 397,212 -0.27(-1.64%)
Jul 27, 2006 14.10 16.62 14.10 16.49 417,896 +1.39(+9.21%)
Jul 26, 2006 14.50 15.10 14.45 15.10 239,042 +0.05(+0.33%)
Jul 25, 2006 14.56 15.05 14.56 15.05 104,084 +0.28(+1.90%)
Jul 24, 2006 14.73 14.85 14.40 14.77 268,225 +0.27(+1.86%)
Jul 21, 2006 14.72 14.75 14.40 14.50 42,980 -0.25(-1.69%)
Jul 20, 2006 15.13 15.19 14.75 14.75 66,214 -0.30(-1.99%)
Jul 19, 2006 14.55 15.10 14.55 15.05 136,862 +0.59(+4.08%)
Jul 18, 2006 15.20 15.37 14.01 14.46 214,244 -0.46(-3.08%)
Jul 17, 2006 15.29 15.32 14.66 14.92 117,840 -0.45(-2.93%)
Jul 14, 2006 15.26 15.39 15.06 15.37 36,877 +0.05(+0.33%)
Jul 13, 2006 15.74 15.74 15.30 15.32 67,572 -0.55(-3.47%)
Jul 12, 2006 16.44 16.44 15.80 15.87 75,750 -0.40(-2.46%)
Jul 11, 2006 16.47 16.59 16.18 16.27 79,981 -0.23(-1.39%)
Jul 10, 2006 16.69 16.82 16.42 16.50 79,047 +0.04(+0.24%)
Jul 07, 2006 16.74 16.74 16.32 16.46 163,784 -0.08(-0.48%)
Jul 06, 2006 16.34 16.89 16.34 16.54 214,123 +0.53(+3.31%)
Jul 05, 2006 15.50 16.31 15.50 16.01 133,674 +0.33(+2.10%)
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.