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 (%)
Jan 31, 2013 44.51 45.65 43.82 45.53 4,448,648 +0.97(+2.18%)
Jan 30, 2013 44.28 45.55 44.01 44.56 4,482,856 +1.28(+2.96%)
Jan 29, 2013 45.19 45.25 43.04 43.28 4,800,479 -1.98(-4.37%)
Jan 28, 2013 46.55 46.75 44.95 45.26 3,769,495 -1.05(-2.27%)
Jan 25, 2013 44.77 46.37 44.11 46.31 7,202,925 +2.53(+5.78%)
Jan 24, 2013 41.19 44.88 41.00 43.78 8,015,415 +2.70(+6.59%)
Jan 23, 2013 41.25 41.45 40.49 41.08 2,592,357 -0.05(-0.13%)
Jan 22, 2013 40.40 41.65 40.40 41.13 3,456,700 +0.53(+1.31%)
Jan 18, 2013 40.76 41.25 40.38 40.60 2,729,173 -0.28(-0.68%)
Jan 17, 2013 39.59 40.98 38.94 40.88 3,320,879 +1.63(+4.15%)
Jan 16, 2013 39.27 39.58 38.73 39.25 2,395,539 -0.11(-0.28%)
Jan 15, 2013 40.19 40.44 38.90 39.36 3,960,432 +0.02(+0.05%)
Jan 14, 2013 40.99 41.27 39.23 39.34 3,509,467 -1.89(-4.58%)
Jan 12, 2013 39.49 41.77 39.40 41.23 3,711,942 +0.00(+0.00%)
Jan 11, 2013 39.49 41.77 39.40 41.23 3,711,842 +1.60(+4.04%)
Jan 10, 2013 39.95 40.20 38.83 39.63 2,765,491 -0.17(-0.43%)
Jan 09, 2013 40.42 40.75 39.57 39.80 2,029,973 -0.33(-0.82%)
Jan 08, 2013 40.36 40.43 38.90 40.13 3,647,112 -0.15(-0.37%)
Jan 07, 2013 41.76 41.83 40.07 40.28 4,910,825 -1.80(-4.28%)
Jan 04, 2013 43.13 43.52 42.01 42.08 3,288,206 -0.79(-1.84%)
Jan 03, 2013 43.50 43.53 42.14 42.87 3,962,239 -0.62(-1.43%)
Jan 02, 2013 43.09 43.79 41.35 43.49 4,727,490 +2.14(+5.18%)
Dec 31, 2012 40.12 41.59 39.58 41.35 3,498,409 +1.00(+2.48%)
Dec 28, 2012 41.15 41.17 40.17 40.35 2,154,478 -1.05(-2.54%)
Dec 27, 2012 41.83 42.07 41.10 41.40 2,290,555 -0.28(-0.67%)
Dec 26, 2012 41.91 42.42 41.35 41.68 1,953,078 -0.19(-0.45%)
Dec 24, 2012 41.15 41.87 41.15 41.87 1,875,238 +0.76(+1.85%)
Dec 21, 2012 41.19 41.81 40.92 41.11 11,278,942 -1.48(-3.47%)
Dec 20, 2012 41.68 42.73 41.16 42.59 5,978,318 +0.76(+1.82%)
Dec 19, 2012 41.12 41.98 40.70 41.83 5,510,385 +0.84(+2.05%)
Dec 18, 2012 39.48 41.18 39.26 40.99 6,169,318 +2.06(+5.29%)
Dec 17, 2012 40.43 40.85 38.81 38.93 5,032,730 -1.39(-3.45%)
Dec 14, 2012 40.00 41.15 39.99 40.32 3,435,725 +0.27(+0.67%)
Dec 13, 2012 39.82 41.00 39.25 40.05 3,602,466 -0.43(-1.06%)
Dec 12, 2012 39.75 40.80 39.66 40.48 4,860,832 +1.04(+2.64%)
Dec 11, 2012 38.87 39.77 38.86 39.44 3,747,007 +0.89(+2.31%)
Dec 10, 2012 37.73 39.49 37.53 38.55 6,292,927 +0.70(+1.85%)
Dec 07, 2012 38.21 38.60 37.20 37.85 5,156,939 +0.07(+0.19%)
Dec 06, 2012 41.08 41.52 37.43 37.78 11,230,353 -3.39(-8.23%)
Dec 05, 2012 40.70 42.60 40.30 41.17 14,206,162 +0.39(+0.96%)
Dec 04, 2012 38.35 41.25 37.46 40.78 9,689,055 +4.11(+11.21%)
Nov 30, 2012 36.28 37.05 35.69 36.67 6,099,427 +0.30(+0.82%)
Nov 29, 2012 36.53 37.25 36.25 36.37 7,061,302 -0.49(-1.33%)
Nov 28, 2012 34.55 37.48 34.50 36.86 29,473,128 +7.91(+27.32%)
Nov 27, 2012 28.70 29.68 28.57 28.95 16,264,344 +0.34(+1.19%)
Nov 26, 2012 28.03 28.74 27.88 28.61 6,495,792 +0.48(+1.71%)
Nov 24, 2012 28.32 28.32 27.91 28.13 1,278,169 +0.00(+0.00%)
Nov 23, 2012 28.32 28.32 27.91 28.13 1,405,786 +0.36(+1.30%)
Nov 21, 2012 28.39 28.47 27.54 27.77 3,381,152 -0.10(-0.36%)
Nov 20, 2012 30.16 30.40 27.76 27.87 13,220,869 +0.54(+1.98%)
Nov 19, 2012 24.92 27.36 24.77 27.33 7,676,562 +2.78(+11.32%)
Nov 16, 2012 25.00 25.03 24.02 24.55 3,757,295 +1.10(+4.69%)
Nov 15, 2012 23.88 24.42 23.28 23.45 2,576,481 -0.49(-2.05%)
Nov 14, 2012 24.58 25.25 23.90 23.94 2,651,699 -0.58(-2.37%)
Nov 13, 2012 24.66 24.77 24.06 24.52 2,485,195 -0.31(-1.25%)
Nov 12, 2012 23.76 25.19 23.64 24.83 3,019,229 +1.02(+4.28%)
Nov 09, 2012 23.99 24.60 23.65 23.81 2,591,413 -0.25(-1.04%)
Nov 08, 2012 25.75 25.95 24.05 24.06 3,684,091 -0.68(-2.75%)
Nov 07, 2012 25.02 25.44 24.22 24.74 2,548,086 -0.54(-2.14%)
Nov 06, 2012 25.34 25.57 25.02 25.28 1,362,877 +0.13(+0.52%)
Nov 05, 2012 25.40 25.69 24.92 25.15 2,201,135 -0.52(-2.03%)
Nov 02, 2012 26.48 26.62 25.59 25.67 3,946,480 -0.67(-2.56%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More