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 (%)
Dec 31, 2008 8.050 8.500 8.000 8.280 353,450 +0.03(+0.36%)
Dec 30, 2008 8.130 8.370 8.130 8.250 71,710 +0.11(+1.35%)
Dec 29, 2008 8.230 8.230 7.920 8.140 153,273 -0.19(-2.28%)
Dec 26, 2008 8.440 8.550 8.290 8.330 11,689 -0.12(-1.42%)
Dec 24, 2008 8.400 8.550 8.170 8.450 74,678 -0.07(-0.82%)
Dec 23, 2008 8.710 8.790 8.430 8.520 24,641 -0.19(-2.18%)
Dec 22, 2008 8.820 8.840 8.500 8.710 68,659 -0.27(-3.01%)
Dec 19, 2008 9.160 9.220 8.660 8.980 121,013 -0.19(-2.07%)
Dec 18, 2008 9.120 9.190 8.800 9.170 94,746 +0.04(+0.44%)
Dec 17, 2008 9.030 9.440 8.820 9.130 38,143 -0.09(-0.98%)
Dec 16, 2008 9.080 9.405 8.040 9.220 263,630 +0.31(+3.48%)
Dec 15, 2008 9.250 9.250 8.740 8.910 39,587 -0.34(-3.67%)
Dec 12, 2008 9.110 9.490 8.958 9.250 74,303 -0.19(-2.01%)
Dec 11, 2008 9.640 9.870 9.380 9.440 60,125 -0.35(-3.58%)
Dec 10, 2008 9.910 9.960 9.570 9.790 29,441 +0.24(+2.51%)
Dec 09, 2008 9.580 9.950 9.450 9.550 22,242 -0.25(-2.55%)
Dec 08, 2008 9.580 9.977 9.520 9.800 41,532 +0.57(+6.18%)
Dec 05, 2008 8.970 9.460 8.450 9.230 68,180 +0.06(+0.65%)
Dec 04, 2008 9.300 9.761 9.060 9.170 80,327 -0.22(-2.34%)
Dec 03, 2008 8.930 9.550 8.710 9.390 57,871 +0.44(+4.92%)
Dec 02, 2008 8.910 9.070 8.640 8.950 47,102 +0.23(+2.64%)
Dec 01, 2008 9.060 9.160 8.700 8.720 46,602 -0.41(-4.49%)
Nov 28, 2008 8.750 9.140 8.750 9.130 35,967 +0.43(+4.94%)
Nov 26, 2008 7.990 8.730 7.790 8.700 93,490 +0.47(+5.71%)
Nov 25, 2008 8.220 8.470 8.060 8.230 62,401 +0.21(+2.62%)
Nov 24, 2008 7.400 8.410 7.370 8.020 127,069 +0.93(+13.12%)
Nov 21, 2008 6.760 7.110 6.500 7.090 125,281 +0.49(+7.42%)
Nov 20, 2008 6.310 6.610 6.220 6.600 141,637 +0.09(+1.38%)
Nov 19, 2008 6.870 7.000 6.290 6.510 94,327 -0.40(-5.79%)
Nov 18, 2008 6.860 6.980 6.760 6.910 82,555 -0.07(-1.00%)
Nov 17, 2008 7.330 7.390 6.870 6.980 101,833 -0.22(-3.06%)
Nov 14, 2008 7.120 7.500 6.820 7.200 139,974 -0.15(-2.04%)
Nov 13, 2008 7.000 7.390 6.280 7.350 203,623 +0.31(+4.40%)
Nov 12, 2008 7.990 7.990 7.020 7.040 258,960 -1.13(-13.83%)
Nov 11, 2008 8.600 8.640 8.010 8.170 130,351 -0.51(-5.88%)
Nov 10, 2008 9.210 9.460 8.600 8.680 71,127 +0.01(+0.12%)
Nov 07, 2008 9.120 9.300 8.550 8.670 68,084 -0.39(-4.30%)
Nov 06, 2008 9.380 9.450 8.850 9.060 169,036 -0.59(-6.11%)
Nov 05, 2008 9.760 9.800 9.070 9.650 75,841 -0.29(-2.92%)
Nov 04, 2008 9.940 10.37 9.020 9.940 211,702 +0.35(+3.65%)
Nov 03, 2008 9.880 9.960 9.250 9.590 117,785 +0.39(+4.24%)
Oct 31, 2008 9.110 9.280 8.760 9.200 145,164 +0.25(+2.79%)
Oct 30, 2008 8.680 8.950 8.520 8.950 158,490 +0.32(+3.71%)
Oct 29, 2008 8.970 9.520 8.470 8.630 195,313 -0.40(-4.43%)
Oct 28, 2008 8.700 9.130 8.340 9.030 124,781 +0.48(+5.61%)
Oct 27, 2008 8.430 8.640 8.260 8.550 99,112 -0.12(-1.38%)
Oct 24, 2008 8.430 8.960 8.020 8.670 101,056 -0.35(-3.88%)
Oct 23, 2008 8.900 9.080 8.030 9.020 3,050,791 +0.04(+0.50%)
Oct 22, 2008 9.980 10.03 8.860 8.975 255,430 -1.30(-12.69%)
Oct 21, 2008 10.90 11.17 10.28 10.28 65,147 -0.91(-8.13%)
Oct 20, 2008 10.11 11.19 10.11 11.19 106,178 +1.30(+13.14%)
Oct 17, 2008 9.180 10.25 9.020 9.890 455,002 +0.47(+4.99%)
Oct 16, 2008 9.400 9.670 9.040 9.420 67,557 +0.10(+1.07%)
Oct 15, 2008 9.250 9.520 8.850 9.320 116,117 +0.07(+0.76%)
Oct 14, 2008 9.430 9.680 9.120 9.250 108,620 -0.05(-0.54%)
Oct 13, 2008 8.050 9.600 8.050 9.300 111,735 +1.26(+15.67%)
Oct 10, 2008 8.600 8.633 8.020 8.040 177,368 -0.64(-7.37%)
Oct 09, 2008 9.080 9.230 8.570 8.680 82,883 -0.42(-4.62%)
Oct 08, 2008 8.420 9.180 8.260 9.100 115,162 +0.46(+5.32%)
Oct 07, 2008 8.970 9.080 8.450 8.640 146,070 -0.33(-3.68%)
Oct 06, 2008 9.570 9.570 8.160 8.970 190,180 -0.88(-8.93%)
Oct 03, 2008 10.50 11.19 9.850 9.850 84,472 -0.55(-5.29%)
Oct 02, 2008 10.88 10.88 10.31 10.40 66,644 -0.44(-4.06%)
Oct 01, 2008 11.33 11.58 10.66 10.84 52,822 -0.31(-2.78%)
Sep 30, 2008 10.82 11.50 10.41 11.15 81,310 +0.40(+3.72%)
Sep 29, 2008 11.98 11.98 10.56 10.75 190,502 -1.41(-11.59%)
Sep 26, 2008 12.55 12.55 11.88 12.16 131,066 -0.59(-4.63%)
Sep 25, 2008 12.53 12.82 12.28 12.75 55,889 +0.16(+1.27%)
Sep 24, 2008 12.80 12.88 12.55 12.59 42,677 -0.12(-0.94%)
Sep 23, 2008 13.40 13.40 12.64 12.71 74,374 -0.76(-5.64%)
Sep 22, 2008 14.00 14.24 13.47 13.47 59,221 -0.44(-3.16%)
Sep 19, 2008 13.25 13.91 13.03 13.91 113,032 +1.40(+11.19%)
Sep 18, 2008 12.55 13.20 12.39 12.51 177,166 +0.10(+0.81%)
Sep 17, 2008 13.82 13.98 12.37 12.41 167,612 -1.84(-12.91%)
Sep 16, 2008 14.35 15.28 14.12 14.25 168,886 -0.39(-2.66%)
Sep 15, 2008 14.25 15.10 14.17 14.64 135,384 -0.37(-2.47%)
Sep 12, 2008 14.55 15.26 14.55 15.01 84,194 +0.20(+1.35%)
Sep 11, 2008 15.55 15.55 14.43 14.81 182,436 -0.90(-5.73%)
Sep 10, 2008 16.19 16.19 15.37 15.71 163,583 -0.32(-2.00%)
Sep 09, 2008 17.00 17.17 15.80 16.03 142,582 -0.94(-5.54%)
Sep 08, 2008 16.72 17.21 16.72 16.97 144,829 +0.51(+3.10%)
Sep 05, 2008 16.40 16.50 16.07 16.46 115,916 +0.05(+0.30%)
Sep 04, 2008 16.61 16.76 16.23 16.41 149,462 -0.18(-1.08%)
Sep 03, 2008 16.79 16.83 16.50 16.59 138,616 -0.30(-1.78%)
Sep 02, 2008 15.80 17.19 15.80 16.89 224,313 +1.16(+7.37%)
Aug 29, 2008 15.61 15.83 15.60 15.73 119,504 +0.28(+1.81%)
Aug 28, 2008 15.23 15.56 15.15 15.45 122,877 +0.18(+1.18%)
Aug 27, 2008 15.11 15.35 15.10 15.27 63,317 +0.10(+0.66%)
Aug 26, 2008 15.32 15.41 15.10 15.17 84,898 -0.28(-1.81%)
Aug 25, 2008 15.64 15.65 15.34 15.45 112,568 -0.28(-1.78%)
Aug 22, 2008 15.52 16.09 15.51 15.73 68,001 +0.27(+1.75%)
Aug 21, 2008 15.21 15.98 15.05 15.46 134,439 +0.16(+1.05%)
Aug 20, 2008 15.48 15.62 15.30 15.30 41,063 -0.21(-1.35%)
Aug 19, 2008 15.73 15.73 15.50 15.51 69,665 -0.24(-1.52%)
Aug 18, 2008 15.94 15.96 15.71 15.75 66,927 -0.23(-1.44%)
Aug 15, 2008 15.62 16.07 15.62 15.98 181,848 +0.43(+2.77%)
Aug 14, 2008 15.77 15.83 15.53 15.55 177,944 -0.28(-1.77%)
Aug 13, 2008 15.86 15.97 15.64 15.83 130,544 -0.10(-0.63%)
Aug 12, 2008 16.09 16.10 15.85 15.93 107,184 -0.11(-0.69%)
Aug 11, 2008 15.55 16.31 15.50 16.04 213,576 +0.46(+2.95%)
Aug 08, 2008 15.24 15.79 15.20 15.58 121,609 +0.40(+2.64%)
Aug 07, 2008 15.30 16.72 15.00 15.18 589,443 +0.91(+6.38%)
Aug 06, 2008 14.41 14.64 14.27 14.27 109,901 -0.25(-1.72%)
Aug 05, 2008 14.34 14.67 14.34 14.52 92,094 -0.02(-0.14%)
Aug 04, 2008 14.45 14.55 14.30 14.54 56,996 +0.07(+0.48%)
Aug 01, 2008 14.55 14.56 14.40 14.47 26,337 -0.13(-0.89%)
Jul 31, 2008 14.40 14.75 14.35 14.60 31,290 +0.09(+0.62%)
Jul 30, 2008 14.80 14.88 14.50 14.51 135,607 -0.29(-1.96%)
Jul 29, 2008 14.80 14.87 14.63 14.80 23,222 +0.08(+0.54%)
Jul 28, 2008 15.24 15.24 14.57 14.72 50,392 -0.42(-2.77%)
Jul 25, 2008 15.17 15.30 14.64 15.14 78,798 +0.18(+1.20%)
Jul 24, 2008 15.01 15.09 14.72 14.96 81,785 -0.09(-0.60%)
Jul 23, 2008 14.69 15.20 14.69 15.05 147,947 +0.27(+1.83%)
Jul 22, 2008 15.00 15.01 14.25 14.78 179,870 -0.32(-2.12%)
Jul 21, 2008 15.05 15.19 14.95 15.10 54,268 +0.05(+0.33%)
Jul 18, 2008 14.91 15.10 14.90 15.05 120,480 +0.25(+1.69%)
Jul 17, 2008 15.15 15.15 14.80 14.80 66,884 -0.22(-1.46%)
Jul 16, 2008 14.68 15.05 14.68 15.02 110,181 +0.22(+1.49%)
Jul 15, 2008 14.67 14.90 14.56 14.80 54,517 +0.11(+0.75%)
Jul 14, 2008 14.80 14.97 14.65 14.69 607,129 -0.12(-0.81%)
Jul 11, 2008 14.65 15.07 14.38 14.81 183,782 +0.01(+0.07%)
Jul 10, 2008 15.00 15.00 14.53 14.80 46,647 -0.33(-2.18%)
Jul 09, 2008 14.88 15.31 14.85 15.13 81,037 +0.12(+0.80%)
Jul 08, 2008 14.58 15.05 14.38 15.01 96,551 +0.52(+3.59%)
Jul 07, 2008 14.72 14.76 14.46 14.49 78,863 -0.27(-1.83%)
Jul 04, 2008 14.86 14.90 14.59 14.76 174,428 +0.00(+0.00%)
Jul 03, 2008 14.86 14.90 14.59 14.76 174,428 -0.14(-0.94%)
Jul 02, 2008 14.88 14.90 14.56 14.90 138,999 -0.10(-0.67%)
Jul 01, 2008 14.64 15.00 14.64 15.00 82,509 +0.26(+1.76%)
Jun 30, 2008 14.70 14.87 14.62 14.74 89,693 +0.05(+0.34%)
Jun 27, 2008 14.90 14.90 14.63 14.69 63,905 -0.25(-1.67%)
Jun 26, 2008 14.93 15.07 14.61 14.94 157,171 -0.02(-0.13%)
Jun 25, 2008 15.02 15.22 14.90 14.96 136,041 +0.02(+0.13%)
Jun 24, 2008 15.32 15.35 14.94 14.94 175,970 -0.67(-4.29%)
Jun 23, 2008 15.74 15.80 15.52 15.61 228,794 +0.12(+0.77%)
Jun 20, 2008 16.02 16.32 15.32 15.49 106,768 -0.60(-3.73%)
Jun 19, 2008 15.41 16.20 15.07 16.09 131,615 +0.65(+4.21%)
Jun 18, 2008 15.40 15.97 15.40 15.44 57,837 -0.56(-3.50%)
Jun 17, 2008 15.40 16.35 15.40 16.00 154,236 +0.63(+4.10%)
Jun 16, 2008 15.07 15.42 15.07 15.37 70,421 +0.23(+1.52%)
Jun 13, 2008 14.60 15.14 14.55 15.14 42,782 +0.48(+3.27%)
Jun 12, 2008 14.94 15.19 14.65 14.66 81,810 -0.29(-1.94%)
Jun 11, 2008 14.99 15.20 14.90 14.95 81,653 -0.06(-0.40%)
Jun 10, 2008 15.25 15.32 14.81 15.01 111,052 +0.26(+1.76%)
Jun 09, 2008 15.07 15.22 14.74 14.75 1,350,753 -0.26(-1.73%)
Jun 06, 2008 15.15 15.45 15.01 15.01 81,553 -0.15(-0.99%)
Jun 05, 2008 15.42 15.65 15.15 15.16 74,882 -0.04(-0.26%)
Jun 04, 2008 15.19 15.28 15.10 15.20 39,073 -0.12(-0.78%)
Jun 03, 2008 15.37 15.50 15.00 15.32 112,664 +0.07(+0.46%)
Jun 02, 2008 14.90 15.33 14.90 15.25 145,686 +0.25(+1.67%)
May 30, 2008 16.23 16.23 14.93 15.00 466,808 -1.23(-7.58%)
May 29, 2008 16.42 16.55 16.11 16.23 70,184 -0.03(-0.18%)
May 28, 2008 16.37 16.37 16.05 16.26 49,548 -0.11(-0.67%)
May 27, 2008 16.30 16.57 16.20 16.37 165,692 -0.14(-0.85%)
May 26, 2008 16.23 16.55 16.00 16.51 51,083 +0.00(+0.00%)
May 23, 2008 16.23 16.55 16.00 16.51 51,083 +0.22(+1.35%)
May 22, 2008 16.17 16.48 16.11 16.29 29,806 +0.11(+0.68%)
May 21, 2008 16.38 16.59 16.12 16.18 63,815 -0.15(-0.92%)
May 20, 2008 16.51 17.00 16.10 16.33 132,082 -0.31(-1.86%)
May 19, 2008 16.48 16.80 16.40 16.64 60,165 +0.34(+2.09%)
May 16, 2008 15.97 16.38 15.97 16.30 53,029 +0.55(+3.49%)
May 15, 2008 15.80 16.05 15.35 15.75 131,864 -0.04(-0.25%)
May 14, 2008 15.99 16.58 15.41 15.79 176,661 -0.47(-2.89%)
May 13, 2008 16.08 16.36 16.08 16.26 55,747 +0.08(+0.49%)
May 12, 2008 16.67 16.67 16.08 16.18 38,569 -0.29(-1.76%)
May 09, 2008 16.29 16.51 16.27 16.47 22,418 +0.23(+1.42%)
May 08, 2008 16.38 16.59 16.21 16.24 34,991 -0.04(-0.25%)
May 07, 2008 16.74 16.97 16.21 16.28 39,427 -0.50(-3.01%)
May 06, 2008 17.31 17.38 16.67 16.79 75,513 -0.60(-3.48%)
May 05, 2008 17.08 17.54 17.08 17.39 30,943 +0.37(+2.17%)
May 02, 2008 16.95 17.15 16.95 17.02 29,191 +0.11(+0.65%)
May 01, 2008 16.94 17.18 16.67 16.91 51,085 -0.08(-0.47%)
Apr 30, 2008 16.09 17.13 16.05 16.99 90,156 +1.02(+6.39%)
Apr 29, 2008 15.92 16.12 15.81 15.97 62,433 +0.00(+0.00%)
Apr 28, 2008 16.23 16.23 15.91 15.97 90,222 -0.42(-2.56%)
Apr 25, 2008 16.40 16.48 16.18 16.39 115,468 +0.08(+0.49%)
Apr 24, 2008 15.48 16.33 15.48 16.31 69,715 +0.80(+5.16%)
Apr 23, 2008 15.01 15.69 15.00 15.51 72,894 +0.51(+3.40%)
Apr 22, 2008 14.91 15.05 14.85 15.00 81,208 -0.14(-0.92%)
Apr 21, 2008 15.00 15.28 14.54 15.14 114,835 +0.02(+0.13%)
Apr 18, 2008 15.19 15.19 14.88 15.12 45,445 +0.16(+1.07%)
Apr 17, 2008 15.25 15.25 14.95 14.96 41,794 -0.33(-2.16%)
Apr 16, 2008 15.36 15.55 15.10 15.29 76,145 +0.39(+2.62%)
Apr 15, 2008 15.14 15.17 14.57 14.90 257,318 -0.33(-2.17%)
Apr 14, 2008 15.38 15.38 15.06 15.23 74,084 -0.20(-1.30%)
Apr 11, 2008 15.40 15.53 15.16 15.43 64,963 -0.16(-1.03%)
Apr 10, 2008 15.88 15.93 15.50 15.59 109,948 -0.37(-2.32%)
Apr 09, 2008 16.27 16.27 15.67 15.96 64,282 -0.35(-2.15%)
Apr 08, 2008 16.44 16.49 16.13 16.31 34,985 -0.01(-0.06%)
Apr 07, 2008 16.50 16.56 16.31 16.32 27,735 -0.17(-1.03%)
Apr 04, 2008 16.23 16.83 16.23 16.49 61,886 +0.26(+1.60%)
Apr 03, 2008 16.95 16.95 16.19 16.23 54,695 -0.85(-4.98%)
Apr 02, 2008 17.18 17.34 16.80 17.08 49,739 -0.03(-0.18%)
Apr 01, 2008 17.24 17.49 16.92 17.11 56,126 +0.23(+1.36%)
Mar 31, 2008 16.76 16.98 16.38 16.88 69,078 -0.07(-0.41%)
Mar 28, 2008 17.29 17.29 16.85 16.95 98,770 -0.16(-0.94%)
Mar 27, 2008 16.62 17.30 16.40 17.11 111,468 +0.37(+2.21%)
Mar 26, 2008 16.88 17.10 16.65 16.74 67,376 -0.24(-1.41%)
Mar 25, 2008 17.03 17.32 16.85 16.98 112,446 -0.32(-1.85%)
Mar 24, 2008 16.16 17.52 15.97 17.30 164,746 +1.23(+7.65%)
Mar 21, 2008 15.52 16.12 15.52 16.07 70,927 +0.00(+0.00%)
Mar 20, 2008 15.52 16.12 15.52 16.07 70,927 +0.59(+3.81%)
Mar 19, 2008 15.19 15.86 15.19 15.48 87,416 +0.33(+2.18%)
Mar 18, 2008 14.96 15.29 14.53 15.15 76,908 +0.27(+1.81%)
Mar 17, 2008 15.06 15.27 14.82 14.88 95,557 -0.65(-4.19%)
Mar 14, 2008 15.74 15.95 15.06 15.53 135,514 -0.16(-1.02%)
Mar 13, 2008 15.42 15.93 15.04 15.69 217,333 +0.06(+0.38%)
Mar 12, 2008 15.59 15.80 15.58 15.63 64,120 +0.04(+0.26%)
Mar 11, 2008 15.22 15.66 15.22 15.59 42,700 +0.49(+3.25%)
Mar 10, 2008 15.64 15.64 15.05 15.10 119,498 -0.59(-3.76%)
Mar 07, 2008 15.72 15.97 15.58 15.69 43,088 -0.05(-0.32%)
Mar 06, 2008 16.05 16.32 15.68 15.74 81,736 -0.49(-3.02%)
Mar 05, 2008 16.00 16.24 16.00 16.23 56,570 +0.25(+1.56%)
Mar 04, 2008 15.89 16.21 15.83 15.98 48,282 -0.03(-0.19%)
Mar 03, 2008 15.66 16.20 15.65 16.01 127,111 +0.15(+0.95%)
Feb 29, 2008 15.97 16.11 15.85 15.86 80,483 -0.19(-1.18%)
Feb 28, 2008 16.12 16.12 15.95 16.05 59,129 -0.26(-1.59%)
Feb 27, 2008 15.97 16.31 15.86 16.31 98,362 +0.31(+1.94%)
Feb 26, 2008 15.82 16.19 15.68 16.00 112,446 -0.09(-0.56%)
Feb 25, 2008 15.71 16.19 15.63 16.09 136,270 +0.05(+0.31%)
Feb 22, 2008 16.23 16.25 15.72 16.04 133,490 -0.20(-1.23%)
Feb 21, 2008 14.43 17.25 14.32 16.24 784,276 +1.81(+12.54%)
Feb 20, 2008 13.75 15.00 13.52 14.43 428,737 +0.07(+0.49%)
Feb 19, 2008 13.71 14.48 12.88 14.36 541,294 -1.09(-7.06%)
Feb 18, 2008 15.52 15.69 15.08 15.45 100,982 +0.00(+0.00%)
Feb 15, 2008 15.52 15.69 15.08 15.45 100,982 -0.06(-0.39%)
Feb 14, 2008 15.96 16.05 15.26 15.51 111,832 -0.48(-3.00%)
Feb 13, 2008 16.00 16.07 15.67 15.99 81,979 -0.05(-0.31%)
Feb 12, 2008 15.70 16.14 15.65 16.04 95,946 +0.36(+2.30%)
Feb 11, 2008 16.01 16.05 15.54 15.68 205,443 -0.32(-2.00%)
Feb 08, 2008 15.93 16.33 15.93 16.00 84,888 +0.03(+0.19%)
Feb 07, 2008 16.09 16.09 15.66 15.97 123,464 -0.42(-2.56%)
Feb 06, 2008 16.70 16.71 16.36 16.39 104,832 -0.32(-1.92%)
Feb 05, 2008 16.90 17.42 16.71 16.71 60,100 -0.35(-2.05%)
Feb 04, 2008 17.07 17.51 17.05 17.06 73,621 +0.15(+0.89%)
Feb 01, 2008 16.64 16.91 16.62 16.91 116,653 +0.34(+2.05%)
Jan 31, 2008 16.00 16.78 16.00 16.57 168,644 -0.03(-0.18%)
Jan 30, 2008 16.73 16.86 16.53 16.60 105,800 -0.13(-0.78%)
Jan 29, 2008 16.90 16.93 16.62 16.73 98,846 +0.28(+1.70%)
Jan 28, 2008 16.07 16.59 16.04 16.45 200,883 +0.47(+2.94%)
Jan 25, 2008 15.75 16.16 15.72 15.98 113,748 +0.39(+2.50%)
Jan 24, 2008 16.29 16.29 15.53 15.59 189,432 -0.58(-3.59%)
Jan 23, 2008 15.90 16.44 15.90 16.17 186,910 -0.29(-1.76%)
Jan 22, 2008 16.46 16.64 16.06 16.46 170,917 -0.89(-5.13%)
Jan 21, 2008 17.94 17.99 17.29 17.35 176,044 +0.00(+0.00%)
Jan 18, 2008 17.94 17.99 17.29 17.35 176,044 -0.59(-3.29%)
Jan 17, 2008 18.28 18.33 17.56 17.94 347,626 -0.34(-1.86%)
Jan 16, 2008 18.42 18.65 17.67 18.28 207,200 -0.56(-2.97%)
Jan 15, 2008 19.68 19.68 18.47 18.84 605,385 -1.10(-5.52%)
Jan 14, 2008 20.10 20.24 19.75 19.94 206,370 -0.08(-0.40%)
Jan 11, 2008 20.45 20.59 19.85 20.02 275,346 -0.60(-2.91%)
Jan 10, 2008 20.28 20.73 19.77 20.62 125,850 -0.17(-0.82%)
Jan 09, 2008 20.48 20.84 19.94 20.79 101,865 +0.29(+1.41%)
Jan 08, 2008 21.65 21.65 20.46 20.50 120,594 -1.21(-5.57%)
Jan 07, 2008 21.75 21.84 21.48 21.71 93,018 +0.00(+0.00%)
Jan 04, 2008 22.87 22.99 21.67 21.71 135,344 -1.27(-5.53%)
Jan 03, 2008 23.20 23.31 22.94 22.98 137,569 -0.31(-1.33%)
Jan 02, 2008 23.40 23.43 23.19 23.29 56,509 +0.04(+0.17%)
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.