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 (%)
May 31, 2006 17.82 17.90 17.20 17.36 448,309 -0.42(-2.36%)
May 30, 2006 18.26 18.48 17.71 17.78 148,064 -0.48(-2.63%)
May 26, 2006 17.45 18.53 17.21 18.26 313,748 +0.81(+4.64%)
May 25, 2006 18.28 18.42 17.35 17.45 322,117 -0.74(-4.07%)
May 24, 2006 18.42 18.57 18.10 18.19 179,126 -0.56(-2.99%)
May 23, 2006 18.54 19.04 18.48 18.75 434,938 +0.25(+1.35%)
May 22, 2006 19.16 19.45 18.04 18.50 244,381 -1.42(-7.13%)
May 19, 2006 19.97 19.97 19.60 19.92 60,227 -0.03(-0.15%)
May 18, 2006 19.93 19.95 19.54 19.95 214,268 +0.09(+0.45%)
May 17, 2006 20.21 20.34 19.25 19.86 221,703 -0.36(-1.78%)
May 16, 2006 20.36 20.54 20.11 20.22 62,758 -0.18(-0.88%)
May 15, 2006 20.73 20.89 20.30 20.40 82,972 -0.52(-2.49%)
May 12, 2006 21.20 21.21 20.33 20.92 94,222 +0.14(+0.67%)
May 11, 2006 21.77 21.92 20.30 20.78 213,849 -1.05(-4.81%)
May 10, 2006 22.41 22.78 21.56 21.83 452,696 -0.95(-4.17%)
May 09, 2006 23.17 23.72 22.70 22.78 307,676 -1.29(-5.36%)
May 08, 2006 23.87 24.73 23.70 24.07 344,916 +0.12(+0.50%)
May 05, 2006 23.14 23.96 23.14 23.95 154,849 +0.74(+3.19%)
May 04, 2006 22.96 23.44 22.92 23.21 77,294 +0.45(+1.98%)
May 03, 2006 22.80 22.95 22.56 22.76 64,464 -0.24(-1.04%)
May 02, 2006 22.95 23.01 22.80 23.00 53,508 +0.00(+0.00%)
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.