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 (%)
Nov 30, 2007 23.33 24.24 23.17 23.27 340,380 +0.15(+0.65%)
Nov 29, 2007 23.33 23.79 22.94 23.12 159,120 -0.45(-1.91%)
Nov 28, 2007 23.85 23.94 23.04 23.57 182,163 -0.02(-0.08%)
Nov 27, 2007 23.17 23.79 23.17 23.59 207,393 +0.27(+1.16%)
Nov 26, 2007 23.75 23.83 23.17 23.32 116,989 -0.47(-1.98%)
Nov 23, 2007 23.35 24.12 23.13 23.79 72,892 -0.08(-0.34%)
Nov 21, 2007 24.22 24.32 23.72 23.87 74,432 -0.68(-2.77%)
Nov 20, 2007 24.98 25.07 24.13 24.55 189,271 -0.39(-1.56%)
Nov 19, 2007 25.13 25.63 24.77 24.94 188,128 -0.05(-0.20%)
Nov 16, 2007 24.56 25.17 24.42 24.99 131,416 +0.55(+2.25%)
Nov 15, 2007 24.75 24.91 24.04 24.44 145,607 -0.65(-2.59%)
Nov 14, 2007 25.25 25.41 25.01 25.09 83,869 -0.10(-0.40%)
Nov 13, 2007 24.70 25.39 24.44 25.19 171,859 +0.44(+1.78%)
Nov 12, 2007 25.68 25.88 24.73 24.75 266,111 -1.04(-4.03%)
Nov 09, 2007 25.50 26.06 25.00 25.79 152,356 -0.15(-0.58%)
Nov 08, 2007 25.02 26.28 25.02 25.94 208,063 -0.73(-2.74%)
Nov 07, 2007 25.54 27.14 25.37 26.67 271,058 +0.44(+1.68%)
Nov 06, 2007 26.46 26.61 26.00 26.23 96,128 -0.20(-0.76%)
Nov 05, 2007 26.23 26.74 26.00 26.43 156,765 -0.51(-1.89%)
Nov 02, 2007 27.00 27.22 26.62 26.94 104,916 -0.26(-0.96%)
Nov 01, 2007 26.85 27.75 26.20 27.20 397,772 -1.33(-4.66%)
Oct 31, 2007 28.39 29.38 28.00 28.53 129,756 +0.14(+0.49%)
Oct 30, 2007 28.76 28.76 28.25 28.39 195,487 -0.08(-0.28%)
Oct 29, 2007 28.80 28.98 28.40 28.47 75,127 +0.07(+0.25%)
Oct 26, 2007 28.89 28.89 28.05 28.40 84,442 -0.09(-0.32%)
Oct 25, 2007 28.74 29.03 28.37 28.49 77,618 +0.08(+0.28%)
Oct 24, 2007 29.48 29.48 28.26 28.41 110,923 -1.18(-3.99%)
Oct 23, 2007 29.28 29.70 29.08 29.59 43,670 +0.43(+1.47%)
Oct 22, 2007 29.61 29.61 28.00 29.16 121,500 -0.87(-2.90%)
Oct 19, 2007 30.03 30.19 29.68 30.03 363,204 -0.05(-0.17%)
Oct 18, 2007 30.21 30.34 29.62 30.08 102,367 +0.00(+0.00%)
Oct 17, 2007 30.21 30.79 29.82 30.08 231,778 -0.01(-0.03%)
Oct 16, 2007 30.17 30.34 29.80 30.09 103,579 -0.10(-0.33%)
Oct 15, 2007 30.27 30.27 29.90 30.19 54,583 +0.17(+0.57%)
Oct 12, 2007 29.79 30.02 29.42 30.02 109,836 +0.35(+1.18%)
Oct 11, 2007 29.88 30.10 29.51 29.67 173,732 +0.07(+0.24%)
Oct 10, 2007 29.61 29.74 29.23 29.60 159,542 -0.31(-1.04%)
Oct 09, 2007 29.67 30.00 29.58 29.91 148,169 +0.05(+0.17%)
Oct 08, 2007 30.00 30.38 29.66 29.86 188,530 -0.10(-0.33%)
Oct 05, 2007 28.75 30.00 28.61 29.96 200,148 +1.35(+4.72%)
Oct 04, 2007 28.83 28.96 28.03 28.61 122,562 -0.18(-0.63%)
Oct 03, 2007 28.03 29.42 27.86 28.79 214,660 +0.54(+1.91%)
Oct 02, 2007 28.51 28.72 28.13 28.25 168,012 -0.47(-1.64%)
Oct 01, 2007 27.81 28.88 27.81 28.72 124,879 +1.17(+4.25%)
Sep 28, 2007 27.89 27.89 27.40 27.55 113,824 -0.21(-0.76%)
Sep 27, 2007 26.53 28.33 26.29 27.76 328,464 +1.50(+5.71%)
Sep 26, 2007 26.00 26.71 25.59 26.26 225,021 +0.25(+0.96%)
Sep 25, 2007 26.36 26.45 25.81 26.01 90,410 -0.32(-1.22%)
Sep 24, 2007 26.40 27.00 26.09 26.33 85,646 +0.17(+0.65%)
Sep 21, 2007 26.46 26.50 26.03 26.16 30,927 -0.05(-0.19%)
Sep 20, 2007 26.01 26.30 25.91 26.21 51,560 +0.04(+0.15%)
Sep 19, 2007 24.94 26.44 24.94 26.17 151,311 +0.70(+2.75%)
Sep 18, 2007 25.29 25.64 24.83 25.47 173,071 -0.40(-1.55%)
Sep 17, 2007 26.20 26.33 25.85 25.87 30,351 -0.49(-1.86%)
Sep 14, 2007 26.82 26.82 26.08 26.36 26,066 -0.22(-0.83%)
Sep 13, 2007 26.95 26.95 26.57 26.58 25,231 -0.25(-0.93%)
Sep 12, 2007 26.82 26.95 26.39 26.83 38,650 -0.14(-0.52%)
Sep 11, 2007 26.17 26.98 26.09 26.97 38,252 +0.82(+3.14%)
Sep 10, 2007 26.38 26.38 25.90 26.15 59,081 -0.22(-0.83%)
Sep 07, 2007 27.50 27.50 26.15 26.37 65,997 -0.91(-3.34%)
Sep 06, 2007 26.80 27.35 26.59 27.28 53,601 +0.44(+1.64%)
Sep 05, 2007 26.96 27.30 26.45 26.84 58,576 -0.20(-0.74%)
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.