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, 2007 5.940 6.040 5.890 5.980 8,007,414 +0.01(+0.17%)
Jan 30, 2007 5.900 5.980 5.860 5.970 5,043,997 +0.07(+1.19%)
Jan 29, 2007 5.920 5.970 5.810 5.900 9,313,442 -0.01(-0.17%)
Jan 26, 2007 5.870 5.950 5.770 5.910 8,106,056 +0.07(+1.20%)
Jan 25, 2007 5.910 6.000 5.750 5.840 5,979,943 -0.12(-2.01%)
Jan 24, 2007 5.800 5.980 5.710 5.960 7,690,354 +0.16(+2.76%)
Jan 23, 2007 5.790 5.850 5.680 5.800 7,201,645 +0.01(+0.17%)
Jan 22, 2007 5.990 6.000 5.780 5.790 8,230,404 -0.17(-2.85%)
Jan 19, 2007 5.960 6.010 5.840 5.960 8,198,981 -0.04(-0.67%)
Jan 18, 2007 6.070 6.120 5.900 6.000 11,269,087 -0.14(-2.28%)
Jan 17, 2007 6.170 6.240 6.090 6.140 6,828,705 -0.06(-0.97%)
Jan 16, 2007 6.250 6.310 6.110 6.200 6,552,144 -0.05(-0.80%)
Jan 12, 2007 6.080 6.250 6.060 6.250 9,840,852 +0.18(+2.97%)
Jan 11, 2007 6.460 6.490 6.010 6.070 14,611,450 -0.23(-3.65%)
Jan 10, 2007 6.200 6.300 6.160 6.300 7,160,948 +0.06(+0.96%)
Jan 09, 2007 6.130 6.290 6.110 6.240 10,575,539 +0.09(+1.46%)
Jan 08, 2007 6.110 6.200 6.080 6.150 9,292,851 +0.04(+0.65%)
Jan 05, 2007 6.130 6.200 6.050 6.110 5,087,501 -0.06(-0.97%)
Jan 04, 2007 6.050 6.240 6.000 6.170 7,823,305 +0.07(+1.15%)
Jan 03, 2007 6.140 6.250 5.970 6.100 6,940,757 +0.05(+0.83%)
Dec 29, 2006 6.130 6.240 6.050 6.050 3,686,898 -0.12(-1.94%)
Dec 28, 2006 6.160 6.290 6.150 6.170 5,037,672 -0.03(-0.48%)
Dec 27, 2006 6.200 6.250 6.170 6.200 2,635,170 +0.04(+0.65%)
Dec 26, 2006 6.060 6.190 6.060 6.160 1,823,069 +0.04(+0.65%)
Dec 22, 2006 6.210 6.240 6.050 6.120 4,373,050 -0.12(-1.92%)
Dec 21, 2006 6.100 6.290 6.072 6.240 7,194,884 +0.09(+1.46%)
Dec 20, 2006 6.300 6.380 6.130 6.150 5,624,741 -0.17(-2.69%)
Dec 19, 2006 6.280 6.380 6.150 6.320 11,163,066 +0.04(+0.64%)
Dec 18, 2006 6.280 6.380 6.230 6.280 13,796,694 +0.00(+0.00%)
Dec 15, 2006 6.150 6.280 6.129 6.280 13,643,970 +0.19(+3.12%)
Dec 14, 2006 5.910 6.130 5.840 6.090 10,796,730 +0.19(+3.22%)
Dec 13, 2006 5.600 5.960 5.600 5.900 21,474,711 +0.62(+11.74%)
Dec 12, 2006 5.370 5.460 5.220 5.280 5,943,879 -0.09(-1.68%)
Dec 11, 2006 5.340 5.600 5.300 5.370 7,263,900 +0.03(+0.56%)
Dec 08, 2006 5.360 5.440 5.260 5.340 7,365,645 -0.03(-0.56%)
Dec 07, 2006 5.400 5.470 5.330 5.370 7,476,418 -0.01(-0.19%)
Dec 06, 2006 5.450 5.490 5.250 5.380 12,827,091 -0.11(-2.00%)
Dec 05, 2006 5.380 5.500 5.340 5.490 7,122,588 +0.13(+2.43%)
Dec 04, 2006 5.340 5.500 5.280 5.360 9,583,420 +0.02(+0.37%)
Dec 01, 2006 5.100 5.350 5.090 5.340 15,002,174 +0.29(+5.74%)
Nov 30, 2006 4.940 5.130 4.900 5.050 9,592,400 +0.12(+2.43%)
Nov 29, 2006 4.930 4.990 4.850 4.930 9,337,498 +0.02(+0.41%)
Nov 28, 2006 4.990 5.000 4.790 4.910 12,729,925 -0.05(-1.01%)
Nov 27, 2006 5.230 5.250 4.920 4.960 13,026,992 -0.29(-5.52%)
Nov 24, 2006 5.250 5.310 5.220 5.250 2,157,591 -0.07(-1.32%)
Nov 22, 2006 5.250 5.390 5.250 5.320 7,766,157 +0.09(+1.72%)
Nov 21, 2006 5.500 5.500 5.230 5.230 7,258,320 -0.28(-5.08%)
Nov 20, 2006 5.510 5.580 5.450 5.510 6,180,363 -0.04(-0.72%)
Nov 17, 2006 5.430 5.550 5.400 5.550 5,447,394 +0.09(+1.65%)
Nov 16, 2006 5.480 5.511 5.360 5.460 8,673,637 +0.02(+0.37%)
Nov 15, 2006 5.650 5.690 5.400 5.440 8,117,207 -0.20(-3.55%)
Nov 14, 2006 5.500 5.650 5.490 5.640 8,256,805 +0.17(+3.11%)
Nov 13, 2006 5.260 5.490 5.230 5.470 10,043,557 +0.21(+3.99%)
Nov 10, 2006 5.340 5.360 5.230 5.260 6,909,287 -0.07(-1.31%)
Nov 09, 2006 5.600 5.620 5.330 5.330 11,701,791 -0.30(-5.33%)
Nov 08, 2006 5.380 5.630 5.350 5.630 7,867,750 +0.19(+3.49%)
Nov 07, 2006 5.670 5.702 5.400 5.440 12,182,463 -0.28(-4.90%)
Nov 06, 2006 5.450 5.750 5.450 5.720 10,086,452 +0.26(+4.76%)
Nov 03, 2006 5.200 5.460 5.080 5.460 12,738,102 +0.19(+3.61%)
Nov 02, 2006 5.280 5.430 5.250 5.270 7,099,899 -0.01(-0.19%)
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