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 (%)
May 31, 2006 17.82 17.90 17.20 17.36 448,309 -0.42(-2.36%)
May 30, 2006 18.26 18.48 17.71 17.78 148,064 -0.48(-2.63%)
May 26, 2006 17.45 18.53 17.21 18.26 313,748 +0.81(+4.64%)
May 25, 2006 18.28 18.42 17.35 17.45 322,117 -0.74(-4.07%)
May 24, 2006 18.42 18.57 18.10 18.19 179,126 -0.56(-2.99%)
May 23, 2006 18.54 19.04 18.48 18.75 434,938 +0.25(+1.35%)
May 22, 2006 19.16 19.45 18.04 18.50 244,381 -1.42(-7.13%)
May 19, 2006 19.97 19.97 19.60 19.92 60,227 -0.03(-0.15%)
May 18, 2006 19.93 19.95 19.54 19.95 214,268 +0.09(+0.45%)
May 17, 2006 20.21 20.34 19.25 19.86 221,703 -0.36(-1.78%)
May 16, 2006 20.36 20.54 20.11 20.22 62,758 -0.18(-0.88%)
May 15, 2006 20.73 20.89 20.30 20.40 82,972 -0.52(-2.49%)
May 12, 2006 21.20 21.21 20.33 20.92 94,222 +0.14(+0.67%)
May 11, 2006 21.77 21.92 20.30 20.78 213,849 -1.05(-4.81%)
May 10, 2006 22.41 22.78 21.56 21.83 452,696 -0.95(-4.17%)
May 09, 2006 23.17 23.72 22.70 22.78 307,676 -1.29(-5.36%)
May 08, 2006 23.87 24.73 23.70 24.07 344,916 +0.12(+0.50%)
May 05, 2006 23.14 23.96 23.14 23.95 154,849 +0.74(+3.19%)
May 04, 2006 22.96 23.44 22.92 23.21 77,294 +0.45(+1.98%)
May 03, 2006 22.80 22.95 22.56 22.76 64,464 -0.24(-1.04%)
May 02, 2006 22.95 23.01 22.80 23.00 53,508 +0.00(+0.00%)
May 01, 2006 23.33 23.49 23.00 23.00 86,826 -0.43(-1.84%)
Apr 28, 2006 23.14 23.49 22.81 23.43 42,700 +0.23(+0.99%)
Apr 27, 2006 23.20 23.26 22.61 23.20 147,239 -0.10(-0.43%)
Apr 26, 2006 22.89 23.30 22.89 23.30 50,243 +0.20(+0.87%)
Apr 25, 2006 23.09 23.50 22.69 23.10 113,399 -0.05(-0.22%)
Apr 24, 2006 23.11 23.29 22.99 23.15 60,810 -0.04(-0.17%)
Apr 21, 2006 23.09 23.35 23.03 23.19 131,798 +0.16(+0.69%)
Apr 20, 2006 22.50 23.03 22.25 23.03 78,442 +0.69(+3.09%)
Apr 19, 2006 22.69 23.10 22.20 22.34 155,687 -0.26(-1.15%)
Apr 18, 2006 22.01 22.71 22.00 22.60 59,116 +0.56(+2.54%)
Apr 17, 2006 22.25 22.50 22.01 22.04 97,237 -0.30(-1.34%)
Apr 13, 2006 22.69 22.58 22.12 22.34 95,688 -0.35(-1.54%)
Apr 12, 2006 22.49 22.83 22.16 22.69 191,429 +0.20(+0.89%)
Apr 11, 2006 21.75 22.74 21.75 22.49 584,116 -0.39(-1.70%)
Apr 10, 2006 22.86 22.98 22.24 22.88 253,543 +0.26(+1.15%)
Apr 07, 2006 23.01 23.01 22.45 22.62 153,627 -0.42(-1.82%)
Apr 06, 2006 23.16 23.34 22.86 23.04 188,689 -0.14(-0.60%)
Apr 05, 2006 23.94 23.94 23.01 23.18 89,593 -0.51(-2.15%)
Apr 04, 2006 22.99 24.10 22.83 23.69 218,915 +0.83(+3.63%)
Apr 03, 2006 23.16 23.18 22.51 22.86 82,687 -0.24(-1.04%)
Mar 31, 2006 23.00 23.13 22.80 23.10 97,955 +0.28(+1.23%)
Mar 30, 2006 22.59 23.00 22.50 22.82 61,678 +0.30(+1.33%)
Mar 29, 2006 21.60 22.64 21.54 22.52 112,681 +0.87(+4.02%)
Mar 28, 2006 22.00 22.15 21.64 21.65 162,648 -0.43(-1.95%)
Mar 27, 2006 22.48 22.56 22.05 22.08 126,639 -0.57(-2.52%)
Mar 24, 2006 22.95 23.05 22.54 22.65 118,353 -0.27(-1.18%)
Mar 23, 2006 22.69 22.98 22.46 22.92 77,000 +0.17(+0.75%)
Mar 22, 2006 22.48 22.80 22.37 22.75 39,200 +0.11(+0.49%)
Mar 21, 2006 22.55 22.89 22.40 22.64 144,971 -0.12(-0.53%)
Mar 20, 2006 22.75 22.90 22.57 22.76 63,772 +0.01(+0.04%)
Mar 17, 2006 22.67 22.89 22.65 22.75 43,028 +0.04(+0.18%)
Mar 16, 2006 22.86 22.91 22.60 22.71 59,966 -0.20(-0.87%)
Mar 15, 2006 22.73 23.00 22.46 22.91 79,543 +0.17(+0.75%)
Mar 14, 2006 22.62 22.74 22.12 22.74 117,542 +0.29(+1.29%)
Mar 13, 2006 22.88 23.00 22.42 22.45 62,082 -0.43(-1.88%)
Mar 10, 2006 22.83 23.30 22.42 22.88 41,806 +0.21(+0.93%)
Mar 09, 2006 22.76 23.03 22.27 22.67 90,532 -0.03(-0.13%)
Mar 08, 2006 22.90 23.00 22.50 22.70 65,671 -0.24(-1.05%)
Mar 07, 2006 23.70 23.70 22.88 22.94 132,636 -0.59(-2.51%)
Mar 06, 2006 23.70 23.70 23.49 23.53 59,739 -0.02(-0.08%)
Mar 03, 2006 23.62 23.74 23.55 23.55 49,667 -0.21(-0.88%)
Mar 02, 2006 23.09 23.85 23.09 23.76 73,197 +0.54(+2.33%)
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.