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 (%)
Aug 31, 2005 23.98 24.01 23.74 23.81 172,763 -0.15(-0.63%)
Aug 30, 2005 24.72 25.50 23.96 23.96 168,418 -0.58(-2.34%)
Aug 29, 2005 24.31 24.60 24.07 24.54 60,157 +0.05(+0.18%)
Aug 26, 2005 24.50 24.79 24.16 24.49 62,877 -0.13(-0.53%)
Aug 25, 2005 25.20 25.20 24.34 24.62 122,945 -0.64(-2.53%)
Aug 24, 2005 25.85 25.99 25.23 25.26 117,862 -0.64(-2.47%)
Aug 23, 2005 26.00 26.15 25.84 25.90 68,832 -0.21(-0.80%)
Aug 22, 2005 26.08 26.33 25.89 26.11 95,774 -0.03(-0.11%)
Aug 19, 2005 25.85 26.20 25.80 26.14 145,891 +0.14(+0.54%)
Aug 18, 2005 25.74 26.12 25.41 26.00 63,228 +0.27(+1.05%)
Aug 17, 2005 25.19 26.27 25.19 25.73 70,552 +0.48(+1.90%)
Aug 16, 2005 25.57 25.59 25.05 25.25 80,019 -0.38(-1.48%)
Aug 15, 2005 25.73 25.98 25.35 25.63 124,038 -0.25(-0.97%)
Aug 12, 2005 26.19 26.19 25.75 25.88 113,931 -0.42(-1.60%)
Aug 11, 2005 26.35 26.46 25.77 26.30 230,930 -0.11(-0.42%)
Aug 10, 2005 25.10 26.57 25.08 26.41 503,455 +1.40(+5.60%)
Aug 09, 2005 23.60 25.15 23.50 25.01 677,266 +1.45(+6.15%)
Aug 08, 2005 22.90 23.65 22.90 23.56 189,257 +0.41(+1.77%)
Aug 05, 2005 23.02 23.27 22.98 23.15 103,153 +0.09(+0.39%)
Aug 04, 2005 23.05 23.20 22.81 23.06 70,670 +0.05(+0.22%)
Aug 03, 2005 23.20 23.40 22.95 23.01 167,056 -0.19(-0.82%)
Aug 02, 2005 22.87 23.55 22.86 23.20 212,243 +0.58(+2.56%)
Aug 01, 2005 21.72 22.90 21.02 22.62 425,052 +0.82(+3.76%)
Jul 29, 2005 21.37 21.98 21.08 21.80 335,738 +0.13(+0.60%)
Jul 28, 2005 21.80 21.82 21.30 21.67 150,310 -0.01(-0.05%)
Jul 27, 2005 21.73 21.98 21.58 21.68 54,154 +0.00(+0.00%)
Jul 26, 2005 21.42 21.90 21.42 21.68 70,126 +0.18(+0.84%)
Jul 25, 2005 21.78 21.78 21.45 21.50 46,376 -0.19(-0.88%)
Jul 22, 2005 21.76 21.97 21.62 21.69 78,601 -0.08(-0.37%)
Jul 21, 2005 21.85 22.00 21.60 21.77 62,067 -0.03(-0.14%)
Jul 20, 2005 20.96 21.92 20.96 21.80 182,964 +0.52(+2.44%)
Jul 19, 2005 21.46 21.50 21.22 21.28 93,691 -0.21(-0.98%)
Jul 18, 2005 21.50 21.50 21.27 21.49 168,211 -0.05(-0.23%)
Jul 15, 2005 21.90 21.90 21.50 21.54 231,949 -0.20(-0.92%)
Jul 14, 2005 21.80 22.49 21.70 21.74 201,423 -0.05(-0.23%)
Jul 13, 2005 21.42 21.87 21.28 21.79 169,053 +0.43(+2.01%)
Jul 12, 2005 21.08 21.55 21.08 21.36 144,803 +0.21(+0.99%)
Jul 11, 2005 20.99 21.67 20.88 21.15 400,200 +0.23(+1.10%)
Jul 08, 2005 23.00 23.00 19.43 20.92 1,141,845 -1.76(-7.76%)
Jul 07, 2005 22.56 22.75 22.20 22.68 80,525 +0.37(+1.66%)
Jul 06, 2005 22.50 22.84 22.31 22.31 60,312 -0.37(-1.63%)
Jul 05, 2005 22.63 22.69 22.25 22.68 149,000 -0.18(-0.79%)
Jul 01, 2005 23.04 23.21 22.49 22.86 111,900 +0.05(+0.22%)
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%)
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.