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 (%)
Oct 31, 2006 21.36 21.36 20.73 20.80 90,811 -0.56(-2.62%)
Oct 30, 2006 21.40 21.56 20.84 21.36 78,464 -0.18(-0.84%)
Oct 27, 2006 22.09 22.09 21.30 21.54 63,502 -0.34(-1.55%)
Oct 26, 2006 22.26 22.36 21.84 21.88 60,388 -0.08(-0.36%)
Oct 25, 2006 22.02 22.09 21.70 21.96 145,872 +0.08(+0.37%)
Oct 24, 2006 21.88 21.99 21.75 21.88 147,550 +0.01(+0.05%)
Oct 23, 2006 21.93 22.21 21.74 21.87 343,953 +0.52(+2.44%)
Oct 20, 2006 20.17 21.46 20.16 21.35 245,254 +1.55(+7.83%)
Oct 19, 2006 19.81 19.93 19.75 19.80 51,935 +0.10(+0.51%)
Oct 18, 2006 19.56 19.80 19.56 19.70 107,713 +0.16(+0.82%)
Oct 17, 2006 19.27 19.61 19.27 19.54 161,688 +0.29(+1.51%)
Oct 16, 2006 19.25 19.34 19.15 19.25 133,050 +0.10(+0.52%)
Oct 13, 2006 19.26 19.40 19.15 19.15 152,328 -0.20(-1.03%)
Oct 12, 2006 19.90 19.90 19.34 19.35 44,875 -0.45(-2.27%)
Oct 11, 2006 19.85 20.30 19.67 19.80 122,554 +0.05(+0.25%)
Oct 10, 2006 19.92 20.22 19.68 19.75 109,435 -0.10(-0.50%)
Oct 09, 2006 19.60 19.90 19.60 19.85 90,715 +0.55(+2.85%)
Oct 06, 2006 19.45 19.48 19.17 19.30 39,766 -0.15(-0.77%)
Oct 05, 2006 19.06 19.52 18.96 19.45 106,407 +0.31(+1.62%)
Oct 04, 2006 18.75 19.21 18.75 19.14 49,164 +0.29(+1.54%)
Oct 03, 2006 18.92 18.97 18.73 18.85 24,473 -0.03(-0.16%)
Oct 02, 2006 19.15 19.15 18.79 18.88 46,513 -0.21(-1.10%)
Sep 29, 2006 19.31 19.43 19.04 19.09 73,839 -0.04(-0.21%)
Sep 28, 2006 19.09 19.40 19.04 19.13 103,705 -0.05(-0.26%)
Sep 27, 2006 19.25 19.39 19.04 19.18 54,698 +0.03(+0.16%)
Sep 26, 2006 19.34 19.47 19.06 19.15 83,244 +0.20(+1.06%)
Sep 25, 2006 18.22 18.95 18.22 18.95 105,016 +1.13(+6.34%)
Sep 22, 2006 17.84 18.07 17.54 17.82 31,074 -0.10(-0.56%)
Sep 21, 2006 18.17 18.17 17.86 17.92 18,630 -0.07(-0.39%)
Sep 20, 2006 17.85 18.02 17.77 17.99 31,762 +0.30(+1.70%)
Sep 19, 2006 17.67 17.89 17.51 17.69 32,868 -0.01(-0.06%)
Sep 18, 2006 17.57 17.83 17.50 17.70 43,457 +0.02(+0.11%)
Sep 15, 2006 17.86 17.86 17.53 17.68 35,806 -0.09(-0.51%)
Sep 14, 2006 17.82 18.08 17.63 17.77 35,295 -0.04(-0.22%)
Sep 13, 2006 18.18 18.22 17.80 17.81 33,260 -0.19(-1.06%)
Sep 12, 2006 17.58 18.09 17.57 18.00 82,193 +0.37(+2.10%)
Sep 11, 2006 17.90 17.90 17.49 17.63 67,437 -0.37(-2.06%)
Sep 08, 2006 18.09 18.09 17.91 18.00 48,834 +0.02(+0.11%)
Sep 07, 2006 18.50 18.50 17.87 17.98 159,400 -0.57(-3.07%)
Sep 06, 2006 18.65 18.77 18.50 18.55 47,378 -0.17(-0.91%)
Sep 05, 2006 19.15 19.15 18.58 18.72 89,546 -0.39(-2.04%)
Sep 01, 2006 19.29 19.33 19.06 19.11 34,514 -0.16(-0.83%)
Aug 31, 2006 19.24 19.35 19.14 19.27 37,807 -0.02(-0.10%)
Aug 30, 2006 19.12 19.33 19.10 19.29 43,456 +0.10(+0.52%)
Aug 29, 2006 18.87 19.20 18.87 19.19 58,154 +0.24(+1.27%)
Aug 28, 2006 19.00 19.18 18.79 18.95 45,155 +0.01(+0.05%)
Aug 25, 2006 18.89 18.99 18.64 18.94 42,010 -0.06(-0.32%)
Aug 24, 2006 19.43 19.54 18.75 19.00 120,073 -0.26(-1.35%)
Aug 23, 2006 19.35 19.52 19.07 19.26 85,243 +0.01(+0.05%)
Aug 22, 2006 19.75 19.86 19.16 19.25 103,664 -0.60(-3.02%)
Aug 21, 2006 19.82 19.87 19.59 19.85 61,026 +0.11(+0.56%)
Aug 18, 2006 19.49 19.74 19.20 19.74 161,887 +0.29(+1.49%)
Aug 17, 2006 19.41 19.82 19.41 19.45 298,240 +0.11(+0.57%)
Aug 16, 2006 19.36 19.41 19.04 19.34 53,591 +0.18(+0.94%)
Aug 15, 2006 19.00 19.23 18.99 19.16 67,836 +0.45(+2.41%)
Aug 14, 2006 18.21 18.81 18.20 18.71 83,518 +0.72(+4.00%)
Aug 11, 2006 18.17 18.17 17.57 17.99 79,803 -0.03(-0.17%)
Aug 10, 2006 18.22 18.57 17.90 18.02 157,042 -0.11(-0.61%)
Aug 09, 2006 18.91 19.00 17.87 18.13 217,445 -0.64(-3.41%)
Aug 08, 2006 19.28 19.40 18.63 18.77 631,395 -0.33(-1.73%)
Aug 07, 2006 18.60 19.10 18.60 19.10 196,906 +0.71(+3.86%)
Aug 04, 2006 18.69 18.72 18.28 18.39 219,488 -0.23(-1.24%)
Aug 03, 2006 17.84 18.78 17.50 18.62 267,432 +0.79(+4.43%)
Aug 02, 2006 16.93 17.91 16.83 17.83 244,635 +1.21(+7.28%)
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.