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 (%)
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%)
Jul 03, 2006 15.29 15.70 15.10 15.68 62,944 +0.37(+2.42%)
Jun 30, 2006 15.50 15.50 15.01 15.31 127,977 -0.07(-0.46%)
Jun 29, 2006 14.98 15.48 14.98 15.38 111,600 +0.32(+2.12%)
Jun 28, 2006 15.28 15.28 14.85 15.06 95,343 -0.19(-1.25%)
Jun 27, 2006 15.40 15.44 15.19 15.25 86,345 -0.12(-0.81%)
Jun 26, 2006 15.42 15.58 15.28 15.38 187,900 -0.04(-0.29%)
Jun 23, 2006 15.30 15.42 15.23 15.42 39,986 +0.05(+0.33%)
Jun 22, 2006 15.54 15.54 15.27 15.37 61,725 -0.18(-1.16%)
Jun 21, 2006 15.19 15.68 15.05 15.55 136,144 +0.34(+2.24%)
Jun 20, 2006 15.23 15.31 15.05 15.21 153,650 -0.03(-0.20%)
Jun 19, 2006 15.33 15.40 15.07 15.24 132,461 -0.06(-0.39%)
Jun 16, 2006 15.71 15.71 14.86 15.30 183,386 -0.41(-2.61%)
Jun 15, 2006 16.02 16.02 15.46 15.71 219,759 -0.21(-1.32%)
Jun 14, 2006 15.93 16.08 15.75 15.92 82,072 -0.03(-0.19%)
Jun 13, 2006 16.32 16.35 15.87 15.95 216,791 -0.44(-2.68%)
Jun 12, 2006 17.24 17.27 16.17 16.39 160,286 -0.89(-5.15%)
Jun 09, 2006 17.67 17.75 17.22 17.28 66,675 -0.20(-1.14%)
Jun 08, 2006 17.28 17.56 16.70 17.48 134,207 +0.26(+1.51%)
Jun 07, 2006 17.24 18.02 16.86 17.22 121,166 -0.01(-0.08%)
Jun 06, 2006 17.28 17.50 16.90 17.23 206,621 -0.02(-0.09%)
Jun 05, 2006 17.98 18.11 17.11 17.25 140,882 -0.73(-4.06%)
Jun 02, 2006 18.03 18.19 17.81 17.98 47,877 -0.03(-0.17%)
Jun 01, 2006 17.36 18.25 17.22 18.01 228,027 +0.65(+3.74%)
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.