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 (%)
Apr 29, 2005 26.58 26.90 26.23 26.76 227,110 +0.50(+1.90%)
Apr 28, 2005 26.90 27.02 26.25 26.26 116,219 -0.63(-2.34%)
Apr 27, 2005 27.10 27.12 26.34 26.89 248,111 -0.32(-1.18%)
Apr 26, 2005 27.44 27.95 27.20 27.21 90,552 -0.44(-1.59%)
Apr 25, 2005 27.65 28.22 27.44 27.65 87,485 -0.10(-0.36%)
Apr 22, 2005 28.00 28.00 27.60 27.75 109,961 -0.24(-0.86%)
Apr 21, 2005 28.10 28.30 27.75 27.99 97,308 -0.11(-0.39%)
Apr 20, 2005 28.47 28.47 28.07 28.10 78,274 -0.25(-0.88%)
Apr 19, 2005 28.68 28.70 27.94 28.35 140,286 -0.05(-0.18%)
Apr 18, 2005 28.54 28.89 28.36 28.40 178,398 -0.42(-1.46%)
Apr 15, 2005 28.63 28.95 28.59 28.82 76,420 +0.00(+0.00%)
Apr 14, 2005 28.88 29.20 28.75 28.82 118,811 -0.10(-0.35%)
Apr 13, 2005 28.90 29.05 28.63 28.92 115,616 +0.40(+1.40%)
Apr 12, 2005 28.78 28.94 28.50 28.52 246,387 -0.48(-1.66%)
Apr 11, 2005 29.36 29.40 29.00 29.00 40,279 -0.04(-0.14%)
Apr 08, 2005 28.97 29.41 28.97 29.04 114,499 -0.11(-0.38%)
Apr 07, 2005 28.77 29.21 28.71 29.15 106,318 +0.32(+1.11%)
Apr 06, 2005 28.81 29.30 28.75 28.83 182,588 -0.37(-1.27%)
Apr 05, 2005 29.00 29.25 28.80 29.20 141,175 +0.05(+0.17%)
Apr 04, 2005 29.30 29.66 29.05 29.15 106,654 -0.51(-1.72%)
Apr 01, 2005 29.99 30.00 29.44 29.66 126,445 +0.13(+0.44%)
Mar 31, 2005 30.18 30.27 29.25 29.53 147,238 -0.66(-2.19%)
Mar 30, 2005 29.70 30.39 29.55 30.19 136,313 +0.32(+1.07%)
Mar 29, 2005 30.15 30.44 29.51 29.87 353,906 -0.47(-1.55%)
Mar 28, 2005 31.34 31.75 30.34 30.34 364,542 -2.01(-6.21%)
Mar 24, 2005 32.68 32.68 31.74 32.35 82,760 -0.20(-0.61%)
Mar 23, 2005 31.21 32.67 31.21 32.55 251,473 +1.08(+3.43%)
Mar 22, 2005 31.30 31.55 31.03 31.47 131,470 +0.29(+0.93%)
Mar 21, 2005 30.92 31.20 30.90 31.18 65,515 +0.06(+0.19%)
Mar 18, 2005 30.92 31.32 30.92 31.12 187,034 +0.13(+0.42%)
Mar 17, 2005 30.80 31.15 30.75 30.99 88,230 -0.03(-0.10%)
Mar 16, 2005 31.00 31.20 30.82 31.02 290,185 -0.06(-0.19%)
Mar 15, 2005 31.50 31.50 31.02 31.08 136,750 -0.15(-0.48%)
Mar 14, 2005 31.49 31.88 31.11 31.23 198,900 -0.24(-0.76%)
Mar 11, 2005 31.20 31.49 31.16 31.47 68,278 +0.26(+0.83%)
Mar 10, 2005 31.50 31.56 31.17 31.21 75,115 -0.20(-0.64%)
Mar 09, 2005 32.00 32.10 31.27 31.41 203,033 -0.25(-0.79%)
Mar 08, 2005 31.61 31.93 31.59 31.66 117,414 -0.21(-0.66%)
Mar 07, 2005 32.01 32.10 31.60 31.87 194,443 -0.07(-0.22%)
Mar 04, 2005 32.18 32.34 31.60 31.94 162,179 -0.43(-1.33%)
Mar 03, 2005 32.13 32.75 31.97 32.37 220,845 +0.58(+1.82%)
Mar 02, 2005 31.11 31.92 31.11 31.79 173,748 +0.64(+2.05%)
Mar 01, 2005 31.77 31.95 30.81 31.15 305,233 -0.33(-1.05%)
Feb 28, 2005 33.20 33.43 31.01 31.48 394,330 -1.97(-5.89%)
Feb 25, 2005 32.28 34.08 32.28 33.45 252,742 +1.04(+3.21%)
Feb 24, 2005 31.60 32.64 31.40 32.41 150,681 +0.51(+1.60%)
Feb 23, 2005 31.85 32.24 31.57 31.90 92,656 +0.08(+0.25%)
Feb 22, 2005 32.65 32.70 31.80 31.82 197,703 -1.04(-3.16%)
Feb 18, 2005 32.93 33.19 32.71 32.86 68,889 -0.27(-0.81%)
Feb 17, 2005 33.05 34.20 32.86 33.13 130,402 +0.02(+0.06%)
Feb 16, 2005 33.16 33.56 32.80 33.11 153,020 -0.61(-1.81%)
Feb 15, 2005 34.44 34.64 33.52 33.72 203,488 -0.65(-1.89%)
Feb 14, 2005 34.25 34.55 33.90 34.37 231,721 +0.01(+0.03%)
Feb 11, 2005 34.31 34.50 34.21 34.36 143,063 -0.09(-0.26%)
Feb 10, 2005 34.45 34.63 34.13 34.45 242,648 +0.32(+0.94%)
Feb 09, 2005 34.65 35.00 33.19 34.13 833,470 +0.48(+1.43%)
Feb 08, 2005 33.83 34.10 33.39 33.65 236,392 +0.28(+0.84%)
Feb 07, 2005 32.37 34.35 32.37 33.37 435,343 +1.36(+4.25%)
Feb 04, 2005 32.02 32.26 31.68 32.01 329,533 -0.02(-0.06%)
Feb 03, 2005 32.62 33.43 32.03 32.03 159,666 -0.36(-1.11%)
Feb 02, 2005 33.00 33.00 31.25 32.39 361,569 -0.16(-0.49%)
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.