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 30, 2005 26.29 26.50 26.00 26.10 36,410 -0.47(-1.77%)
Dec 29, 2005 26.60 26.60 26.17 26.57 175,335 +0.11(+0.42%)
Dec 28, 2005 26.20 26.58 26.00 26.46 182,800 -0.01(-0.04%)
Dec 27, 2005 26.36 26.54 26.30 26.47 126,100 +0.24(+0.91%)
Dec 23, 2005 26.25 26.30 25.91 26.23 46,586 +0.02(+0.08%)
Dec 22, 2005 26.01 26.50 26.01 26.21 121,666 +0.06(+0.23%)
Dec 21, 2005 25.95 26.41 26.05 26.15 80,239 +0.03(+0.11%)
Dec 20, 2005 25.83 26.45 25.83 26.12 146,999 +0.29(+1.12%)
Dec 19, 2005 26.50 26.54 25.67 25.83 108,717 -0.79(-2.97%)
Dec 16, 2005 26.69 26.98 26.45 26.62 104,771 -0.27(-1.00%)
Dec 15, 2005 28.02 28.25 26.13 26.89 305,466 -0.57(-2.08%)
Dec 14, 2005 26.90 28.20 26.83 27.46 277,428 +0.96(+3.62%)
Dec 13, 2005 26.32 26.75 26.01 26.50 197,821 +0.73(+2.83%)
Dec 12, 2005 26.00 26.43 25.55 25.77 159,209 +0.00(+0.00%)
Dec 09, 2005 25.33 25.88 25.04 25.77 69,411 +0.63(+2.51%)
Dec 08, 2005 25.50 25.50 25.00 25.14 43,197 -0.16(-0.63%)
Dec 07, 2005 24.50 25.93 24.41 25.30 209,586 +1.01(+4.16%)
Dec 06, 2005 24.02 24.34 24.02 24.29 78,001 +0.67(+2.84%)
Dec 05, 2005 23.50 23.78 23.50 23.62 53,714 -0.03(-0.13%)
Dec 02, 2005 23.52 24.10 23.50 23.65 55,248 +0.06(+0.25%)
Dec 01, 2005 24.11 24.11 23.52 23.59 48,271 -0.36(-1.50%)
Nov 30, 2005 23.95 24.19 23.73 23.95 55,594 +0.03(+0.13%)
Nov 29, 2005 24.15 24.35 23.92 23.92 39,672 -0.20(-0.83%)
Nov 28, 2005 24.21 24.51 23.87 24.12 67,655 -0.30(-1.23%)
Nov 25, 2005 24.50 24.50 24.15 24.42 13,442 +0.08(+0.33%)
Nov 23, 2005 24.22 24.55 24.01 24.34 43,030 +0.09(+0.37%)
Nov 22, 2005 24.21 24.54 23.99 24.25 42,428 -0.19(-0.78%)
Nov 21, 2005 23.55 24.65 23.51 24.44 87,913 +0.65(+2.73%)
Nov 18, 2005 23.66 23.99 23.65 23.79 40,854 +0.04(+0.17%)
Nov 17, 2005 23.36 24.29 23.31 23.75 70,307 +0.36(+1.54%)
Nov 16, 2005 23.66 23.87 23.36 23.39 111,627 -0.60(-2.50%)
Nov 15, 2005 23.92 24.20 23.75 23.99 54,156 -0.01(-0.04%)
Nov 14, 2005 24.31 24.37 23.91 24.00 112,761 -0.60(-2.44%)
Nov 11, 2005 25.12 25.12 24.60 24.60 67,080 -0.64(-2.54%)
Nov 10, 2005 24.10 25.24 23.98 25.24 195,469 +0.59(+2.39%)
Nov 09, 2005 24.40 24.80 24.25 24.65 190,733 -0.58(-2.30%)
Nov 08, 2005 25.41 26.12 24.87 25.23 590,037 +1.68(+7.13%)
Nov 07, 2005 23.80 23.96 23.30 23.55 105,998 +0.05(+0.21%)
Nov 04, 2005 24.18 24.35 23.46 23.50 59,250 -0.34(-1.43%)
Nov 03, 2005 24.22 24.32 23.81 23.84 73,180 -0.29(-1.20%)
Nov 02, 2005 22.60 24.31 22.57 24.13 285,574 +1.87(+8.40%)
Nov 01, 2005 22.23 22.59 22.14 22.26 97,578 +0.06(+0.27%)
Oct 31, 2005 21.33 22.45 21.33 22.20 104,595 +0.98(+4.62%)
Oct 28, 2005 21.50 21.80 21.09 21.22 69,582 -0.23(-1.07%)
Oct 27, 2005 21.42 21.53 21.31 21.45 60,315 +0.10(+0.47%)
Oct 26, 2005 21.06 21.63 20.84 21.35 201,779 +0.34(+1.62%)
Oct 25, 2005 20.80 21.66 20.72 21.01 146,422 +0.22(+1.06%)
Oct 24, 2005 20.57 21.02 20.42 20.79 122,921 +0.27(+1.32%)
Oct 21, 2005 20.48 20.65 20.32 20.52 246,801 +0.13(+0.64%)
Oct 20, 2005 20.71 20.71 20.28 20.39 60,354 -0.07(-0.34%)
Oct 19, 2005 20.52 20.82 20.30 20.46 117,903 -0.30(-1.45%)
Oct 18, 2005 21.04 21.25 20.74 20.76 65,524 -0.29(-1.38%)
Oct 17, 2005 21.09 21.19 20.67 21.05 90,975 +0.28(+1.35%)
Oct 14, 2005 20.78 21.09 20.48 20.77 144,659 +0.15(+0.73%)
Oct 13, 2005 20.65 20.74 20.38 20.62 77,960 -0.10(-0.48%)
Oct 12, 2005 21.26 21.45 20.48 20.72 168,406 -0.73(-3.40%)
Oct 11, 2005 21.89 21.89 21.12 21.45 67,884 -0.44(-2.01%)
Oct 10, 2005 21.88 22.10 21.77 21.89 33,999 +0.04(+0.18%)
Oct 07, 2005 22.24 22.28 21.50 21.85 113,669 -0.33(-1.49%)
Oct 06, 2005 22.99 22.99 21.62 22.18 100,265 -0.68(-2.97%)
Oct 05, 2005 23.75 24.04 22.73 22.86 114,616 -0.94(-3.95%)
Oct 04, 2005 23.95 24.09 23.72 23.80 53,591 -0.16(-0.67%)
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.