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 (%)
Aug 31, 2006 29.47 29.75 27.02 27.65 70,697,925 -2.52(-8.35%)
Aug 30, 2006 30.10 30.24 29.47 30.17 19,545,639 +0.35(+1.17%)
Aug 29, 2006 29.75 29.96 29.12 29.82 12,245,629 +0.28(+0.95%)
Aug 28, 2006 29.33 29.89 29.12 29.54 13,229,732 +0.56(+1.93%)
Aug 25, 2006 28.07 29.33 28.07 28.98 10,702,692 +0.70(+2.48%)
Aug 24, 2006 28.35 28.42 27.65 28.28 13,682,389 +0.35(+1.25%)
Aug 23, 2006 28.70 29.05 27.79 27.93 11,741,980 -0.77(-2.68%)
Aug 22, 2006 28.49 29.19 28.42 28.70 12,318,699 +0.07(+0.24%)
Aug 21, 2006 29.26 29.26 28.14 28.63 10,359,189 -0.70(-2.39%)
Aug 18, 2006 28.42 29.33 27.65 29.33 15,265,686 +0.77(+2.70%)
Aug 17, 2006 27.16 28.91 26.95 28.56 21,579,780 +1.54(+5.70%)
Aug 16, 2006 27.51 27.51 26.95 27.02 22,345,584 -0.07(-0.26%)
Aug 15, 2006 26.88 27.23 26.74 27.09 8,348,483 +0.84(+3.20%)
Aug 14, 2006 26.67 27.23 26.25 26.25 10,624,352 +0.21(+0.81%)
Aug 11, 2006 26.60 26.95 25.83 26.04 8,078,575 -0.63(-2.36%)
Aug 10, 2006 25.62 26.74 25.62 26.67 10,114,060 +0.84(+3.25%)
Aug 09, 2006 24.92 26.32 24.85 25.83 22,810,455 +1.40(+5.73%)
Aug 08, 2006 25.13 25.76 24.22 24.43 9,073,189 -0.42(-1.69%)
Aug 07, 2006 25.41 25.41 24.85 24.85 5,046,826 -0.63(-2.47%)
Aug 04, 2006 25.90 26.53 24.57 25.48 9,547,477 +0.07(+0.28%)
Aug 03, 2006 24.15 25.83 23.94 25.41 10,112,346 +0.91(+3.71%)
Aug 02, 2006 25.06 25.06 24.29 24.50 9,801,682 +0.00(+0.00%)
Aug 01, 2006 25.27 25.48 23.94 24.50 9,479,160 -0.91(-3.58%)
Jul 31, 2006 24.71 25.83 24.57 25.41 11,836,740 +0.70(+2.83%)
Jul 28, 2006 23.87 24.78 23.87 24.71 8,681,589 +0.49(+2.02%)
Jul 27, 2006 26.11 26.18 23.38 24.22 22,558,654 -1.54(-5.98%)
Jul 26, 2006 25.06 25.97 24.71 25.76 13,259,863 +0.91(+3.66%)
Jul 25, 2006 24.15 24.99 23.94 24.85 11,549,150 +0.91(+3.80%)
Jul 24, 2006 24.15 24.71 23.73 23.94 20,545,917 -0.21(-0.87%)
Jul 21, 2006 26.95 27.09 23.73 24.15 38,521,256 -2.52(-9.45%)
Jul 20, 2006 27.44 28.98 26.60 26.67 23,715,320 -0.77(-2.81%)
Jul 19, 2006 26.57 28.14 26.18 27.44 18,362,611 +0.63(+2.35%)
Jul 18, 2006 27.79 28.56 25.97 26.81 30,606,975 -0.77(-2.79%)
Jul 17, 2006 27.65 28.49 27.23 27.58 10,015,817 +0.14(+0.51%)
Jul 14, 2006 27.86 28.56 27.23 27.44 14,539,157 -0.49(-1.75%)
Jul 13, 2006 28.00 28.91 27.30 27.93 27,757,661 -0.56(-1.97%)
Jul 12, 2006 29.33 30.38 28.35 28.49 17,813,936 -0.63(-2.16%)
Jul 11, 2006 29.05 29.33 28.00 29.12 16,664,026 -0.14(-0.48%)
Jul 10, 2006 30.52 30.73 29.05 29.26 13,389,355 -0.98(-3.24%)
Jul 07, 2006 32.27 32.27 30.03 30.24 24,674,619 -1.96(-6.09%)
Jul 06, 2006 31.92 32.48 31.71 32.20 14,203,753 +0.56(+1.77%)
Jul 05, 2006 31.57 32.41 31.43 31.64 13,537,563 -0.07(-0.22%)
Jul 03, 2006 32.48 33.18 31.71 31.71 10,880,449 -1.96(-5.82%)
Jun 30, 2006 31.50 33.67 30.94 33.67 67,554,599 +2.24(+7.13%)
Jun 29, 2006 29.75 31.43 29.68 31.43 17,730,900 +1.82(+6.15%)
Jun 28, 2006 29.40 29.75 28.84 29.61 10,802,093 +0.28(+0.95%)
Jun 27, 2006 30.83 31.08 29.19 29.33 19,675,526 -1.68(-5.42%)
Jun 26, 2006 30.87 31.36 30.73 31.01 18,457,100 +0.49(+1.61%)
Jun 23, 2006 29.54 30.94 29.26 30.52 14,733,333 +0.91(+3.07%)
Jun 22, 2006 30.10 30.10 29.26 29.61 10,758,048 -0.49(-1.63%)
Jun 21, 2006 28.56 30.45 28.56 30.10 20,900,624 +1.33(+4.62%)
Jun 20, 2006 28.21 29.26 27.79 28.77 15,757,232 +0.56(+1.99%)
Jun 19, 2006 28.98 29.33 28.00 28.21 12,614,874 -0.63(-2.18%)
Jun 16, 2006 29.75 30.45 28.70 28.84 27,553,500 -0.91(-3.06%)
Jun 15, 2006 28.70 30.10 28.56 29.75 18,432,420 +1.61(+5.72%)
Jun 14, 2006 27.23 29.19 26.74 28.14 27,662,661 +1.61(+6.07%)
Jun 13, 2006 27.79 28.98 26.46 26.53 28,016,735 -1.26(-4.53%)
Jun 12, 2006 29.75 29.75 27.65 27.79 20,258,282 -1.96(-6.59%)
Jun 09, 2006 31.22 32.20 29.33 29.75 26,651,150 -1.12(-3.63%)
Jun 08, 2006 30.66 30.94 28.49 30.87 30,469,299 -0.07(-0.23%)
Jun 07, 2006 32.55 33.25 30.80 30.94 21,013,853 -1.47(-4.54%)
Jun 06, 2006 31.85 32.62 31.08 32.41 17,351,303 +0.63(+1.98%)
Jun 05, 2006 32.48 33.04 31.78 31.78 16,106,518 -0.77(-2.37%)
Jun 02, 2006 32.83 33.32 32.13 32.55 29,868,498 +1.12(+3.56%)
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.