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, 2007 26.40 26.59 25.95 26.00 111,448 -0.39(-1.48%)
May 30, 2007 26.35 26.50 26.16 26.39 71,958 -0.11(-0.42%)
May 29, 2007 26.99 27.00 26.33 26.50 62,615 -0.25(-0.93%)
May 25, 2007 26.78 26.78 26.53 26.75 41,500 +0.25(+0.94%)
May 24, 2007 27.16 27.23 26.32 26.50 293,392 -0.57(-2.11%)
May 23, 2007 26.90 27.15 26.90 27.07 144,737 +0.32(+1.20%)
May 22, 2007 26.57 26.83 26.38 26.75 199,144 +0.19(+0.72%)
May 21, 2007 26.72 26.90 26.48 26.56 500,309 +0.06(+0.23%)
May 18, 2007 27.39 27.39 26.25 26.50 128,299 -0.18(-0.67%)
May 17, 2007 27.31 27.47 26.63 26.68 314,447 +0.67(+2.58%)
May 16, 2007 26.29 26.30 25.75 26.01 176,559 +0.01(+0.04%)
May 15, 2007 26.02 26.70 25.93 26.00 349,449 +0.42(+1.64%)
May 14, 2007 25.03 25.79 25.03 25.58 738,767 +0.71(+2.85%)
May 11, 2007 24.93 25.16 24.81 24.87 112,237 -0.12(-0.48%)
May 10, 2007 25.00 25.10 24.69 24.99 109,767 -0.31(-1.23%)
May 09, 2007 24.73 26.00 24.73 25.30 260,271 +0.84(+3.43%)
May 08, 2007 24.72 24.87 24.08 24.46 156,606 -0.55(-2.20%)
May 07, 2007 25.28 25.48 24.79 25.01 143,913 +0.01(+0.04%)
May 04, 2007 25.06 25.22 24.91 25.00 67,436 -0.13(-0.52%)
May 03, 2007 25.25 25.30 25.05 25.13 110,319 +0.13(+0.52%)
May 02, 2007 25.08 25.33 24.86 25.00 166,453 -0.04(-0.16%)
May 01, 2007 25.01 25.36 24.72 25.04 154,920 +0.55(+2.25%)
Apr 30, 2007 24.53 25.18 24.16 24.49 273,892 +1.06(+4.52%)
Apr 27, 2007 23.42 23.56 23.23 23.43 27,955 +0.13(+0.56%)
Apr 26, 2007 23.90 23.97 23.29 23.30 110,389 -0.30(-1.27%)
Apr 25, 2007 23.14 23.62 23.14 23.60 181,449 +0.79(+3.46%)
Apr 24, 2007 22.00 22.87 21.95 22.81 194,974 +1.31(+6.09%)
Apr 23, 2007 21.38 21.63 21.34 21.50 29,405 -0.07(-0.32%)
Apr 20, 2007 21.61 21.65 21.37 21.57 24,537 +0.07(+0.33%)
Apr 19, 2007 21.98 21.98 21.36 21.50 36,430 -0.28(-1.29%)
Apr 18, 2007 21.96 21.96 21.51 21.78 66,435 -0.27(-1.22%)
Apr 17, 2007 21.83 22.06 21.54 22.05 69,166 +0.19(+0.87%)
Apr 16, 2007 21.65 21.92 21.57 21.86 67,103 +0.45(+2.10%)
Apr 13, 2007 21.27 21.67 21.27 21.41 49,439 +0.10(+0.47%)
Apr 12, 2007 21.49 21.67 21.11 21.31 180,562 -0.43(-1.98%)
Apr 11, 2007 22.50 22.68 21.46 21.74 422,664 +0.52(+2.45%)
Apr 10, 2007 21.36 21.40 21.00 21.22 111,644 -0.26(-1.21%)
Apr 09, 2007 21.56 21.62 21.16 21.48 51,913 +0.22(+1.03%)
Apr 05, 2007 21.41 21.43 21.16 21.26 68,281 -0.20(-0.93%)
Apr 04, 2007 21.44 21.60 21.37 21.46 65,799 -0.02(-0.09%)
Apr 03, 2007 21.48 21.49 21.38 21.48 49,001 +0.01(+0.05%)
Apr 02, 2007 21.41 21.49 21.26 21.47 61,810 -0.13(-0.60%)
Mar 30, 2007 21.61 21.69 21.45 21.60 54,307 +0.05(+0.23%)
Mar 29, 2007 21.42 21.78 21.35 21.55 70,431 +0.04(+0.19%)
Mar 28, 2007 21.80 21.90 21.45 21.51 45,232 -0.37(-1.69%)
Mar 27, 2007 22.00 22.10 21.82 21.88 60,954 -0.16(-0.73%)
Mar 26, 2007 21.98 22.15 21.90 22.04 138,615 +0.11(+0.50%)
Mar 23, 2007 21.98 21.98 21.80 21.93 46,333 +0.12(+0.55%)
Mar 22, 2007 22.00 22.00 21.71 21.81 72,332 -0.19(-0.86%)
Mar 21, 2007 21.95 22.00 21.58 22.00 75,409 +0.00(+0.00%)
Mar 20, 2007 21.50 22.00 21.34 22.00 54,573 +0.58(+2.71%)
Mar 19, 2007 21.41 21.43 21.26 21.42 62,182 +0.04(+0.19%)
Mar 16, 2007 21.70 21.70 21.26 21.38 48,674 -0.12(-0.56%)
Mar 15, 2007 21.00 21.57 20.92 21.50 203,334 +0.50(+2.38%)
Mar 14, 2007 20.71 21.09 20.62 21.00 132,905 +0.15(+0.72%)
Mar 13, 2007 20.64 21.48 20.75 20.85 121,262 +0.21(+1.02%)
Mar 12, 2007 20.68 20.94 20.31 20.64 71,746 +0.48(+2.38%)
Mar 09, 2007 20.00 20.30 19.99 20.16 116,696 +0.16(+0.80%)
Mar 08, 2007 20.12 20.21 19.92 20.00 101,723 -0.03(-0.15%)
Mar 07, 2007 19.95 20.19 19.75 20.03 60,927 +0.04(+0.20%)
Mar 06, 2007 19.86 20.02 19.85 19.99 96,971 +0.20(+1.01%)
Mar 05, 2007 19.62 20.28 19.57 19.79 286,372 -0.38(-1.88%)
Mar 02, 2007 20.63 20.70 19.91 20.17 208,677 -0.57(-2.75%)
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.