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, 2007 26.30 26.53 25.75 26.33 76,403 +0.31(+1.19%)
Aug 30, 2007 26.20 26.60 26.00 26.02 40,163 -0.18(-0.69%)
Aug 29, 2007 25.76 26.32 25.76 26.20 49,831 +0.80(+3.15%)
Aug 28, 2007 25.40 25.84 25.25 25.40 67,980 -0.10(-0.39%)
Aug 27, 2007 25.78 26.00 25.43 25.50 66,046 -0.40(-1.54%)
Aug 24, 2007 26.09 26.19 25.67 25.90 34,362 -0.12(-0.46%)
Aug 23, 2007 26.19 26.54 25.97 26.02 260,959 -0.03(-0.12%)
Aug 22, 2007 26.52 26.80 25.73 26.05 259,344 -0.40(-1.51%)
Aug 21, 2007 26.27 26.50 26.02 26.45 41,110 +0.21(+0.80%)
Aug 20, 2007 25.62 26.24 25.44 26.24 74,254 +0.75(+2.94%)
Aug 17, 2007 25.54 25.58 25.06 25.49 73,263 +0.47(+1.88%)
Aug 16, 2007 25.17 25.17 24.44 25.02 167,948 -0.70(-2.72%)
Aug 15, 2007 26.08 26.45 25.60 25.72 67,265 -0.83(-3.13%)
Aug 14, 2007 26.89 27.14 26.54 26.55 59,529 -0.11(-0.41%)
Aug 13, 2007 26.22 27.16 26.22 26.66 173,856 +0.77(+2.97%)
Aug 10, 2007 27.00 27.42 25.62 25.89 230,534 -1.25(-4.61%)
Aug 09, 2007 27.80 28.45 27.01 27.14 145,458 -0.94(-3.35%)
Aug 08, 2007 27.29 28.14 27.28 28.08 159,300 +1.12(+4.15%)
Aug 07, 2007 26.44 27.09 26.44 26.96 101,427 +0.42(+1.58%)
Aug 06, 2007 27.23 27.51 24.81 26.54 418,416 -0.97(-3.53%)
Aug 03, 2007 27.53 29.58 27.37 27.51 213,903 -1.62(-5.56%)
Aug 02, 2007 28.75 29.73 28.44 29.13 343,281 +0.93(+3.30%)
Aug 01, 2007 27.61 28.57 27.25 28.20 163,126 +0.12(+0.43%)
Jul 31, 2007 28.17 28.74 27.96 28.08 129,618 +0.08(+0.29%)
Jul 30, 2007 27.20 28.03 26.91 28.00 119,646 +0.46(+1.67%)
Jul 27, 2007 27.30 28.05 27.30 27.54 109,529 +0.12(+0.44%)
Jul 26, 2007 28.01 28.29 27.32 27.42 239,548 -1.05(-3.69%)
Jul 25, 2007 28.59 28.59 28.27 28.47 662,568 +0.06(+0.21%)
Jul 24, 2007 28.40 29.12 28.30 28.41 547,275 -0.04(-0.14%)
Jul 23, 2007 27.76 28.88 27.61 28.45 170,098 -0.09(-0.32%)
Jul 20, 2007 28.62 28.70 28.07 28.54 116,011 -0.25(-0.87%)
Jul 19, 2007 29.42 29.68 28.75 28.79 95,674 -0.63(-2.14%)
Jul 18, 2007 29.28 29.52 29.01 29.42 149,596 -0.05(-0.17%)
Jul 17, 2007 29.00 29.76 28.71 29.47 117,229 +0.21(+0.72%)
Jul 16, 2007 29.52 29.99 29.19 29.26 156,251 -0.60(-2.01%)
Jul 13, 2007 30.31 30.55 29.75 29.86 132,649 -0.60(-1.97%)
Jul 12, 2007 29.77 30.57 29.77 30.46 113,250 +0.70(+2.35%)
Jul 11, 2007 29.79 30.05 29.71 29.76 449,016 -0.12(-0.40%)
Jul 10, 2007 30.09 30.48 29.84 29.88 143,158 -0.82(-2.67%)
Jul 09, 2007 30.17 30.88 29.68 30.70 246,050 +0.20(+0.66%)
Jul 06, 2007 31.28 31.28 30.40 30.50 256,871 -0.70(-2.24%)
Jul 05, 2007 30.93 31.39 30.56 31.20 183,287 -0.17(-0.54%)
Jul 03, 2007 31.49 31.77 31.25 31.37 139,504 -0.12(-0.38%)
Jul 02, 2007 31.69 32.19 31.33 31.49 334,284 +0.07(+0.22%)
Jun 29, 2007 31.26 32.80 30.74 31.42 694,163 +0.16(+0.51%)
Jun 28, 2007 29.04 31.35 29.04 31.26 916,826 +2.54(+8.84%)
Jun 27, 2007 27.80 28.77 27.80 28.72 464,812 +2.04(+7.65%)
Jun 26, 2007 27.00 27.05 26.56 26.68 189,660 -0.10(-0.37%)
Jun 25, 2007 27.15 27.69 26.71 26.78 796,855 +0.60(+2.29%)
Jun 22, 2007 26.08 26.23 25.87 26.18 137,399 +0.18(+0.69%)
Jun 21, 2007 25.95 26.09 25.70 26.00 44,178 -0.16(-0.61%)
Jun 20, 2007 26.90 26.90 26.01 26.16 118,200 -0.79(-2.93%)
Jun 19, 2007 26.91 27.07 26.88 26.95 228,200 -0.09(-0.34%)
Jun 18, 2007 27.00 27.13 26.61 27.04 103,200 +0.18(+0.67%)
Jun 15, 2007 26.41 27.08 26.41 26.86 216,200 +0.48(+1.82%)
Jun 14, 2007 25.84 26.65 25.70 26.38 147,100 +1.31(+5.23%)
Jun 13, 2007 24.65 25.16 24.57 25.07 51,400 +0.26(+1.05%)
Jun 12, 2007 24.72 25.00 24.50 24.81 117,100 -0.09(-0.36%)
Jun 11, 2007 24.61 25.02 24.40 24.90 63,729 -0.10(-0.40%)
Jun 08, 2007 24.79 25.03 24.53 25.00 36,345 +0.12(+0.48%)
Jun 07, 2007 25.25 25.28 24.65 24.88 128,609 -0.76(-2.96%)
Jun 06, 2007 25.88 25.89 25.31 25.64 56,264 -0.61(-2.32%)
Jun 05, 2007 26.50 26.52 25.84 26.25 49,154 -0.29(-1.09%)
Jun 04, 2007 26.38 26.62 26.16 26.54 69,312 +0.30(+1.14%)
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.