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 (%)
Jun 30, 2005 22.54 23.75 22.26 22.81 297,712 +0.30(+1.33%)
Jun 29, 2005 22.50 23.15 22.38 22.51 373,580 -0.31(-1.36%)
Jun 28, 2005 22.56 22.98 22.50 22.82 198,558 -0.28(-1.21%)
Jun 27, 2005 24.13 24.15 23.05 23.10 320,793 -1.27(-5.21%)
Jun 24, 2005 24.76 24.77 24.24 24.37 157,282 -0.36(-1.46%)
Jun 23, 2005 24.69 25.13 24.35 24.73 129,474 -0.21(-0.84%)
Jun 22, 2005 25.37 25.37 24.87 24.94 133,389 -0.60(-2.35%)
Jun 21, 2005 25.41 25.80 25.33 25.54 72,559 -0.06(-0.23%)
Jun 20, 2005 25.68 25.68 25.14 25.60 128,821 -0.53(-2.03%)
Jun 17, 2005 26.18 26.19 25.90 26.13 186,002 +0.05(+0.19%)
Jun 16, 2005 25.44 26.18 25.44 26.08 84,160 +0.34(+1.32%)
Jun 15, 2005 25.69 25.79 25.33 25.74 125,961 -0.26(-1.00%)
Jun 14, 2005 25.85 26.18 25.80 26.00 69,528 +0.00(+0.00%)
Jun 13, 2005 26.00 26.37 25.96 26.00 41,484 -0.01(-0.04%)
Jun 10, 2005 26.00 26.14 25.94 26.01 57,207 +0.01(+0.04%)
Jun 09, 2005 25.97 26.08 25.77 26.00 48,842 -0.18(-0.69%)
Jun 08, 2005 27.00 27.00 25.91 26.18 112,660 -0.68(-2.53%)
Jun 07, 2005 25.75 26.86 25.70 26.86 322,494 +1.26(+4.92%)
Jun 06, 2005 24.81 25.89 24.80 25.60 302,745 +0.57(+2.28%)
Jun 03, 2005 24.86 25.45 24.86 25.03 176,609 +0.12(+0.48%)
Jun 02, 2005 24.93 25.00 24.88 24.91 66,961 -0.09(-0.36%)
Jun 01, 2005 25.14 25.14 24.95 25.00 125,141 +0.18(+0.73%)
May 31, 2005 25.05 25.25 24.82 24.82 159,692 -0.66(-2.59%)
May 27, 2005 25.50 25.75 25.29 25.48 35,590 +0.03(+0.12%)
May 26, 2005 25.50 25.67 25.43 25.45 44,184 -0.01(-0.04%)
May 25, 2005 25.98 25.98 25.26 25.46 67,106 -0.34(-1.32%)
May 24, 2005 25.64 25.95 25.52 25.80 88,600 +0.19(+0.74%)
May 23, 2005 25.99 25.99 25.52 25.61 134,130 -0.47(-1.80%)
May 20, 2005 26.78 27.00 25.80 26.08 192,901 -0.43(-1.62%)
May 19, 2005 26.79 26.79 25.91 26.51 389,280 +0.74(+2.87%)
May 18, 2005 26.00 26.01 25.60 25.77 414,200 -0.30(-1.15%)
May 17, 2005 26.40 26.63 26.00 26.07 202,753 +0.11(+0.42%)
May 16, 2005 25.57 26.04 25.57 25.96 97,335 +0.71(+2.81%)
May 13, 2005 25.56 25.88 25.18 25.25 147,554 -0.37(-1.44%)
May 12, 2005 25.77 25.99 25.29 25.62 213,120 -0.21(-0.81%)
May 11, 2005 26.80 27.00 25.78 25.83 236,923 -0.87(-3.26%)
May 10, 2005 26.00 27.20 25.85 26.70 200,426 +0.87(+3.37%)
May 09, 2005 26.02 26.02 25.10 25.83 397,970 +0.86(+3.44%)
May 06, 2005 24.50 25.18 24.35 24.97 148,120 +0.45(+1.84%)
May 05, 2005 24.83 24.88 23.98 24.52 388,980 -0.48(-1.92%)
May 04, 2005 25.23 25.37 24.87 25.00 467,903 +0.15(+0.60%)
May 03, 2005 25.68 25.80 24.75 24.85 1,087,563 -3.15(-11.25%)
May 02, 2005 26.77 29.23 26.77 28.00 486,870 +1.24(+4.63%)
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%)
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.