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 30, 2010 15.69 16.12 15.69 16.07 54,920 +0.03(+0.19%)
Jul 29, 2010 16.48 16.50 15.87 16.04 44,679 -0.08(-0.50%)
Jul 28, 2010 16.26 16.48 15.97 16.12 31,764 -0.27(-1.65%)
Jul 27, 2010 16.74 16.74 16.22 16.39 63,716 -0.32(-1.92%)
Jul 26, 2010 16.68 16.71 16.30 16.71 22,774 +0.17(+1.03%)
Jul 23, 2010 16.16 16.59 15.87 16.54 36,740 +0.21(+1.29%)
Jul 22, 2010 16.22 16.58 16.02 16.33 42,623 +0.49(+3.09%)
Jul 21, 2010 16.41 16.41 15.84 15.84 40,039 -0.44(-2.70%)
Jul 20, 2010 15.55 16.30 15.29 16.28 62,966 +0.40(+2.52%)
Jul 19, 2010 15.33 15.89 15.23 15.88 48,408 +0.30(+1.93%)
Jul 16, 2010 16.47 16.47 15.52 15.58 35,229 -0.73(-4.48%)
Jul 15, 2010 16.47 16.66 16.04 16.31 30,163 -0.18(-1.09%)
Jul 14, 2010 16.29 16.67 16.29 16.49 21,913 +0.10(+0.61%)
Jul 13, 2010 16.22 16.48 16.13 16.39 62,127 +0.37(+2.31%)
Jul 12, 2010 16.01 16.17 15.97 16.02 26,366 -0.08(-0.50%)
Jul 09, 2010 16.30 16.30 15.83 16.10 46,967 -0.20(-1.23%)
Jul 08, 2010 16.00 16.36 15.84 16.30 73,947 +0.38(+2.39%)
Jul 07, 2010 15.69 15.98 15.54 15.92 85,001 +0.33(+2.12%)
Jul 06, 2010 15.33 15.91 15.30 15.59 113,151 +0.35(+2.30%)
Jul 02, 2010 15.28 15.38 15.05 15.24 33,316 +0.00(+0.00%)
Jul 01, 2010 15.60 15.68 14.82 15.24 85,731 -0.38(-2.43%)
Jun 30, 2010 15.73 15.82 15.44 15.62 116,425 -0.28(-1.76%)
Jun 29, 2010 16.20 16.20 15.61 15.90 123,693 -0.75(-4.50%)
Jun 25, 2010 16.32 16.80 16.18 16.65 61,801 +0.25(+1.52%)
Jun 24, 2010 16.33 16.49 16.05 16.40 50,237 -0.17(-1.03%)
Jun 23, 2010 16.80 16.80 16.43 16.57 47,750 -0.25(-1.49%)
Jun 22, 2010 16.90 17.15 16.68 16.82 46,893 -0.14(-0.83%)
Jun 21, 2010 17.74 17.74 16.85 16.96 114,655 -0.50(-2.86%)
Jun 18, 2010 17.58 17.60 17.30 17.46 36,334 -0.15(-0.85%)
Jun 17, 2010 17.73 17.73 17.39 17.61 35,433 -0.04(-0.23%)
Jun 16, 2010 17.70 17.79 17.32 17.65 163,070 -0.20(-1.12%)
Jun 15, 2010 17.55 17.91 17.55 17.85 32,182 +0.46(+2.65%)
Jun 14, 2010 17.50 17.74 17.37 17.39 33,794 -0.03(-0.17%)
Jun 11, 2010 17.26 17.43 17.08 17.42 44,943 -0.03(-0.17%)
Jun 10, 2010 17.35 17.49 17.25 17.45 53,029 +0.54(+3.19%)
Jun 09, 2010 16.73 17.24 16.47 16.91 142,798 +0.27(+1.62%)
Jun 08, 2010 16.07 16.81 16.07 16.64 148,405 +0.53(+3.29%)
Jun 07, 2010 16.89 16.98 16.11 16.11 101,372 -0.72(-4.28%)
Jun 04, 2010 17.28 17.44 16.67 16.83 84,351 -0.71(-4.05%)
Jun 03, 2010 17.27 17.72 17.27 17.54 79,900 +0.33(+1.92%)
Jun 02, 2010 17.06 17.25 16.86 17.21 68,993 +0.30(+1.77%)
Jun 01, 2010 17.00 17.53 16.64 16.91 172,911 -0.36(-2.08%)
May 28, 2010 17.49 17.49 16.97 17.27 67,228 -0.22(-1.26%)
May 27, 2010 17.72 18.14 17.25 17.49 171,793 +0.35(+2.04%)
May 26, 2010 17.13 17.45 16.95 17.14 380,820 +0.36(+2.15%)
May 25, 2010 16.35 16.78 15.86 16.78 211,528 +0.02(+0.12%)
May 24, 2010 17.30 17.30 16.70 16.76 90,197 -0.71(-4.06%)
May 21, 2010 17.00 17.88 17.00 17.47 125,317 +0.33(+1.93%)
May 20, 2010 16.93 17.63 16.69 17.14 131,832 -0.70(-3.92%)
May 19, 2010 17.74 18.32 17.43 17.84 166,042 -0.11(-0.61%)
May 18, 2010 18.36 18.61 17.86 17.95 105,670 -0.28(-1.54%)
May 17, 2010 19.25 19.28 17.52 18.23 294,678 -1.01(-5.25%)
May 14, 2010 19.48 19.48 18.41 19.24 179,043 -0.60(-3.02%)
May 13, 2010 20.24 20.36 19.69 19.84 347,794 +0.05(+0.25%)
May 12, 2010 20.70 21.14 19.61 19.79 461,085 -1.52(-7.13%)
May 11, 2010 21.29 21.71 20.25 21.31 120,985 +0.17(+0.80%)
May 10, 2010 21.21 21.69 20.60 21.14 129,992 +1.79(+9.25%)
May 07, 2010 19.76 20.29 19.00 19.35 98,913 -0.67(-3.35%)
May 06, 2010 20.36 20.86 19.09 20.02 122,648 -0.83(-3.98%)
May 05, 2010 20.76 21.00 19.75 20.85 233,955 -0.60(-2.80%)
May 04, 2010 21.57 21.90 21.16 21.45 155,833 -0.48(-2.19%)
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.