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 (%)
Mar 31, 2008 16.76 16.98 16.38 16.88 69,078 -0.07(-0.41%)
Mar 28, 2008 17.29 17.29 16.85 16.95 98,770 -0.16(-0.94%)
Mar 27, 2008 16.62 17.30 16.40 17.11 111,468 +0.37(+2.21%)
Mar 26, 2008 16.88 17.10 16.65 16.74 67,376 -0.24(-1.41%)
Mar 25, 2008 17.03 17.32 16.85 16.98 112,446 -0.32(-1.85%)
Mar 24, 2008 16.16 17.52 15.97 17.30 164,746 +1.23(+7.65%)
Mar 21, 2008 15.52 16.12 15.52 16.07 70,927 +0.00(+0.00%)
Mar 20, 2008 15.52 16.12 15.52 16.07 70,927 +0.59(+3.81%)
Mar 19, 2008 15.19 15.86 15.19 15.48 87,416 +0.33(+2.18%)
Mar 18, 2008 14.96 15.29 14.53 15.15 76,908 +0.27(+1.81%)
Mar 17, 2008 15.06 15.27 14.82 14.88 95,557 -0.65(-4.19%)
Mar 14, 2008 15.74 15.95 15.06 15.53 135,514 -0.16(-1.02%)
Mar 13, 2008 15.42 15.93 15.04 15.69 217,333 +0.06(+0.38%)
Mar 12, 2008 15.59 15.80 15.58 15.63 64,120 +0.04(+0.26%)
Mar 11, 2008 15.22 15.66 15.22 15.59 42,700 +0.49(+3.25%)
Mar 10, 2008 15.64 15.64 15.05 15.10 119,498 -0.59(-3.76%)
Mar 07, 2008 15.72 15.97 15.58 15.69 43,088 -0.05(-0.32%)
Mar 06, 2008 16.05 16.32 15.68 15.74 81,736 -0.49(-3.02%)
Mar 05, 2008 16.00 16.24 16.00 16.23 56,570 +0.25(+1.56%)
Mar 04, 2008 15.89 16.21 15.83 15.98 48,282 -0.03(-0.19%)
Mar 03, 2008 15.66 16.20 15.65 16.01 127,111 +0.15(+0.95%)
Feb 29, 2008 15.97 16.11 15.85 15.86 80,483 -0.19(-1.18%)
Feb 28, 2008 16.12 16.12 15.95 16.05 59,129 -0.26(-1.59%)
Feb 27, 2008 15.97 16.31 15.86 16.31 98,362 +0.31(+1.94%)
Feb 26, 2008 15.82 16.19 15.68 16.00 112,446 -0.09(-0.56%)
Feb 25, 2008 15.71 16.19 15.63 16.09 136,270 +0.05(+0.31%)
Feb 22, 2008 16.23 16.25 15.72 16.04 133,490 -0.20(-1.23%)
Feb 21, 2008 14.43 17.25 14.32 16.24 784,276 +1.81(+12.54%)
Feb 20, 2008 13.75 15.00 13.52 14.43 428,737 +0.07(+0.49%)
Feb 19, 2008 13.71 14.48 12.88 14.36 541,294 -1.09(-7.06%)
Feb 18, 2008 15.52 15.69 15.08 15.45 100,982 +0.00(+0.00%)
Feb 15, 2008 15.52 15.69 15.08 15.45 100,982 -0.06(-0.39%)
Feb 14, 2008 15.96 16.05 15.26 15.51 111,832 -0.48(-3.00%)
Feb 13, 2008 16.00 16.07 15.67 15.99 81,979 -0.05(-0.31%)
Feb 12, 2008 15.70 16.14 15.65 16.04 95,946 +0.36(+2.30%)
Feb 11, 2008 16.01 16.05 15.54 15.68 205,443 -0.32(-2.00%)
Feb 08, 2008 15.93 16.33 15.93 16.00 84,888 +0.03(+0.19%)
Feb 07, 2008 16.09 16.09 15.66 15.97 123,464 -0.42(-2.56%)
Feb 06, 2008 16.70 16.71 16.36 16.39 104,832 -0.32(-1.92%)
Feb 05, 2008 16.90 17.42 16.71 16.71 60,100 -0.35(-2.05%)
Feb 04, 2008 17.07 17.51 17.05 17.06 73,621 +0.15(+0.89%)
Feb 01, 2008 16.64 16.91 16.62 16.91 116,653 +0.34(+2.05%)
Jan 31, 2008 16.00 16.78 16.00 16.57 168,644 -0.03(-0.18%)
Jan 30, 2008 16.73 16.86 16.53 16.60 105,800 -0.13(-0.78%)
Jan 29, 2008 16.90 16.93 16.62 16.73 98,846 +0.28(+1.70%)
Jan 28, 2008 16.07 16.59 16.04 16.45 200,883 +0.47(+2.94%)
Jan 25, 2008 15.75 16.16 15.72 15.98 113,748 +0.39(+2.50%)
Jan 24, 2008 16.29 16.29 15.53 15.59 189,432 -0.58(-3.59%)
Jan 23, 2008 15.90 16.44 15.90 16.17 186,910 -0.29(-1.76%)
Jan 22, 2008 16.46 16.64 16.06 16.46 170,917 -0.89(-5.13%)
Jan 21, 2008 17.94 17.99 17.29 17.35 176,044 +0.00(+0.00%)
Jan 18, 2008 17.94 17.99 17.29 17.35 176,044 -0.59(-3.29%)
Jan 17, 2008 18.28 18.33 17.56 17.94 347,626 -0.34(-1.86%)
Jan 16, 2008 18.42 18.65 17.67 18.28 207,200 -0.56(-2.97%)
Jan 15, 2008 19.68 19.68 18.47 18.84 605,385 -1.10(-5.52%)
Jan 14, 2008 20.10 20.24 19.75 19.94 206,370 -0.08(-0.40%)
Jan 11, 2008 20.45 20.59 19.85 20.02 275,346 -0.60(-2.91%)
Jan 10, 2008 20.28 20.73 19.77 20.62 125,850 -0.17(-0.82%)
Jan 09, 2008 20.48 20.84 19.94 20.79 101,865 +0.29(+1.41%)
Jan 08, 2008 21.65 21.65 20.46 20.50 120,594 -1.21(-5.57%)
Jan 07, 2008 21.75 21.84 21.48 21.71 93,018 +0.00(+0.00%)
Jan 04, 2008 22.87 22.99 21.67 21.71 135,344 -1.27(-5.53%)
Jan 03, 2008 23.20 23.31 22.94 22.98 137,569 -0.31(-1.33%)
Jan 02, 2008 23.40 23.43 23.19 23.29 56,509 +0.04(+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.