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 37.80 38.29 37.15 37.88 5,555,899 +0.68(+1.83%)
Aug 30, 2007 36.54 37.50 35.80 37.20 9,426,022 -1.22(-3.18%)
Aug 29, 2007 37.17 38.49 37.15 38.42 4,352,793 +1.83(+5.00%)
Aug 28, 2007 37.48 37.70 36.50 36.59 2,752,837 -1.41(-3.71%)
Aug 27, 2007 38.16 38.64 37.90 38.00 2,610,492 -0.14(-0.37%)
Aug 24, 2007 37.45 38.33 36.81 38.14 1,995,643 +0.53(+1.41%)
Aug 23, 2007 37.35 37.85 36.14 37.61 2,410,550 +0.52(+1.40%)
Aug 22, 2007 36.00 37.54 35.27 37.09 4,429,001 +1.13(+3.14%)
Aug 21, 2007 36.33 36.97 35.59 35.96 2,554,377 -0.52(-1.43%)
Aug 20, 2007 36.57 36.97 35.88 36.48 1,749,442 +0.08(+0.22%)
Aug 17, 2007 36.23 36.78 34.72 36.40 3,263,617 +1.15(+3.26%)
Aug 16, 2007 33.82 35.55 32.75 35.25 3,987,173 +1.07(+3.13%)
Aug 15, 2007 36.04 36.28 33.50 34.18 5,368,050 -2.21(-6.07%)
Aug 14, 2007 37.39 37.85 36.35 36.39 1,636,010 -0.84(-2.26%)
Aug 13, 2007 38.50 39.30 36.76 37.23 2,078,738 -0.67(-1.77%)
Aug 10, 2007 37.52 38.24 36.38 37.90 3,588,402 -0.24(-0.63%)
Aug 09, 2007 37.36 39.03 36.52 38.14 3,672,536 +0.17(+0.45%)
Aug 08, 2007 37.00 39.34 36.92 37.97 5,343,992 +2.17(+6.06%)
Aug 07, 2007 35.28 36.25 35.12 35.80 3,719,143 +0.23(+0.65%)
Aug 06, 2007 35.90 36.15 33.39 35.57 3,899,216 -0.05(-0.14%)
Aug 03, 2007 35.86 37.36 35.62 35.62 2,919,304 -1.51(-4.07%)
Aug 02, 2007 36.27 37.59 35.97 37.13 2,651,248 +1.16(+3.22%)
Aug 01, 2007 36.22 36.82 35.51 35.97 3,026,534 -0.56(-1.53%)
Jul 31, 2007 37.87 37.88 36.46 36.53 2,226,689 -0.91(-2.43%)
Jul 30, 2007 36.35 37.57 36.31 37.44 2,312,941 +1.23(+3.40%)
Jul 27, 2007 37.70 37.70 36.18 36.21 3,269,792 -1.48(-3.93%)
Jul 26, 2007 37.90 37.91 36.60 37.69 4,256,637 -0.61(-1.59%)
Jul 25, 2007 39.46 39.79 37.91 38.30 4,094,405 -0.93(-2.37%)
Jul 24, 2007 40.00 40.21 39.17 39.23 2,417,346 -1.19(-2.94%)
Jul 23, 2007 39.12 41.13 39.07 40.42 5,644,127 +1.69(+4.36%)
Jul 20, 2007 39.62 39.65 38.73 38.73 2,535,307 -0.97(-2.44%)
Jul 19, 2007 38.79 40.00 38.79 39.70 3,487,147 +1.43(+3.74%)
Jul 18, 2007 38.18 38.56 37.82 38.27 1,692,340 -0.20(-0.52%)
Jul 17, 2007 38.62 39.10 38.17 38.47 1,155,197 -0.20(-0.52%)
Jul 16, 2007 38.53 39.19 38.53 38.67 2,240,790 -0.03(-0.08%)
Jul 13, 2007 38.01 38.72 37.84 38.70 2,464,078 +0.52(+1.36%)
Jul 12, 2007 37.17 38.26 37.10 38.18 2,780,556 +1.08(+2.91%)
Jul 11, 2007 36.41 37.21 36.41 37.10 2,595,491 +0.69(+1.90%)
Jul 10, 2007 36.96 37.44 36.41 36.41 2,343,996 -0.78(-2.10%)
Jul 09, 2007 36.99 37.28 36.41 37.19 2,847,634 +0.23(+0.62%)
Jul 06, 2007 37.23 37.34 36.84 36.96 2,131,689 -0.37(-0.99%)
Jul 05, 2007 37.71 37.71 37.17 37.33 1,500,067 -0.19(-0.51%)
Jul 03, 2007 37.25 37.79 37.19 37.52 1,563,427 +0.38(+1.02%)
Jul 02, 2007 36.59 37.25 36.51 37.14 3,289,144 +1.01(+2.80%)
Jun 29, 2007 36.51 36.65 35.82 36.13 3,238,613 -0.26(-0.71%)
Jun 28, 2007 36.00 37.20 36.00 36.39 5,410,118 +0.57(+1.59%)
Jun 27, 2007 34.84 35.84 34.84 35.82 2,978,428 +0.81(+2.31%)
Jun 26, 2007 35.14 35.72 34.80 35.01 2,652,761 -0.02(-0.06%)
Jun 25, 2007 35.71 36.13 34.92 35.03 3,117,540 -0.68(-1.90%)
Jun 22, 2007 36.49 36.80 35.08 35.71 5,853,139 -0.74(-2.03%)
Jun 21, 2007 34.38 36.59 34.27 36.45 6,715,389 +2.24(+6.55%)
Jun 20, 2007 34.81 35.35 34.16 34.21 1,972,200 -0.53(-1.53%)
Jun 19, 2007 33.99 35.01 33.60 34.74 2,643,000 +0.73(+2.15%)
Jun 18, 2007 34.55 34.80 33.85 34.01 3,180,600 -0.35(-1.02%)
Jun 15, 2007 34.94 35.09 34.34 34.36 3,360,200 -0.24(-0.69%)
Jun 14, 2007 34.77 35.54 34.52 34.60 5,118,500 -0.04(-0.12%)
Jun 13, 2007 34.42 34.65 34.06 34.64 3,152,000 +0.34(+0.99%)
Jun 12, 2007 33.88 34.57 33.85 34.30 3,035,300 +0.10(+0.29%)
Jun 11, 2007 34.41 34.64 34.05 34.20 2,587,594 -0.37(-1.07%)
Jun 08, 2007 33.65 34.72 33.51 34.57 4,930,627 +1.11(+3.32%)
Jun 07, 2007 33.45 33.86 33.26 33.46 6,977,877 -0.02(-0.06%)
Jun 06, 2007 32.97 33.60 32.88 33.48 12,618,392 +0.31(+0.93%)
Jun 05, 2007 33.50 33.86 32.98 33.17 13,918,245 -1.69(-4.85%)
Jun 04, 2007 34.34 35.15 34.15 34.86 3,644,925 -0.06(-0.17%)
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.