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 (%)
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%)
Feb 01, 2005 33.32 33.62 32.52 32.55 256,010 -0.83(-2.49%)
Jan 31, 2005 34.04 34.18 33.07 33.38 184,536 -0.12(-0.36%)
Jan 28, 2005 34.84 34.84 33.03 33.50 232,685 -1.25(-3.60%)
Jan 27, 2005 34.40 34.75 33.74 34.75 449,423 +0.06(+0.17%)
Jan 26, 2005 34.28 35.20 33.92 34.69 183,504 +0.60(+1.77%)
Jan 25, 2005 34.70 34.99 34.08 34.08 272,011 -0.70(-2.00%)
Jan 24, 2005 35.25 35.45 34.74 34.78 168,540 -0.70(-1.97%)
Jan 21, 2005 35.49 35.76 35.38 35.48 219,772 -0.08(-0.22%)
Jan 20, 2005 35.24 35.89 35.14 35.56 78,141 +0.23(+0.65%)
Jan 19, 2005 35.41 35.68 35.00 35.33 91,583 +0.00(+0.00%)
Jan 18, 2005 35.02 35.52 34.72 35.33 112,606 -0.26(-0.73%)
Jan 14, 2005 35.61 35.97 35.15 35.59 82,050 +0.39(+1.11%)
Jan 13, 2005 34.97 35.52 34.92 35.20 195,817 +0.29(+0.83%)
Jan 12, 2005 34.52 35.65 34.26 34.91 200,370 +0.21(+0.61%)
Jan 11, 2005 35.89 35.93 34.37 34.70 224,804 -1.34(-3.72%)
Jan 10, 2005 34.48 36.38 34.25 36.04 376,515 +1.38(+3.98%)
Jan 07, 2005 34.46 34.98 34.11 34.66 220,295 +0.49(+1.43%)
Jan 06, 2005 33.74 34.59 33.74 34.17 148,294 +0.65(+1.94%)
Jan 05, 2005 33.22 33.93 32.54 33.52 263,193 -0.20(-0.59%)
Jan 04, 2005 34.79 34.88 33.19 33.72 307,960 -1.29(-3.68%)
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.