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 29, 2008 17.75 17.75 17.00 17.38 3,113,923 -0.47(-2.63%)
Aug 28, 2008 17.50 17.88 17.33 17.85 2,123,883 +0.45(+2.59%)
Aug 27, 2008 17.55 17.55 17.22 17.40 3,282,346 -0.16(-0.91%)
Aug 26, 2008 18.14 18.18 17.31 17.56 2,509,191 -0.62(-3.41%)
Aug 25, 2008 18.49 18.65 18.12 18.18 1,674,868 -0.32(-1.73%)
Aug 22, 2008 18.26 18.70 18.10 18.50 2,357,727 +0.31(+1.70%)
Aug 21, 2008 17.91 18.41 17.74 18.19 2,614,111 +0.09(+0.50%)
Aug 20, 2008 18.02 18.35 17.71 18.10 2,737,089 +0.16(+0.89%)
Aug 19, 2008 18.06 18.32 17.87 17.94 2,042,940 -0.24(-1.32%)
Aug 18, 2008 18.80 18.97 18.03 18.18 3,438,337 -0.58(-3.09%)
Aug 15, 2008 18.02 19.03 17.86 18.76 5,363,250 +0.76(+4.22%)
Aug 14, 2008 17.65 18.18 17.57 18.00 2,755,652 +0.34(+1.93%)
Aug 13, 2008 17.65 17.92 17.32 17.66 3,418,878 -0.08(-0.45%)
Aug 12, 2008 18.00 18.19 17.58 17.74 3,837,580 -0.43(-2.37%)
Aug 11, 2008 17.44 18.69 17.31 18.17 6,219,562 +1.16(+6.82%)
Aug 08, 2008 16.39 17.54 16.39 17.01 7,936,581 +0.62(+3.78%)
Aug 07, 2008 17.70 17.78 16.34 16.39 13,263,508 -1.46(-8.18%)
Aug 06, 2008 18.58 18.84 17.70 17.85 8,194,098 -0.85(-4.55%)
Aug 05, 2008 18.81 19.08 18.63 18.70 5,325,396 +0.11(+0.59%)
Aug 04, 2008 20.04 20.10 18.59 18.59 5,920,894 -1.30(-6.54%)
Aug 01, 2008 20.81 20.84 19.86 19.89 3,290,692 -0.78(-3.77%)
Jul 31, 2008 20.04 21.07 20.03 20.67 3,095,150 +0.36(+1.77%)
Jul 30, 2008 21.21 21.57 19.93 20.31 5,820,940 -0.90(-4.24%)
Jul 29, 2008 21.21 21.55 20.23 21.21 4,986,879 +0.65(+3.16%)
Jul 28, 2008 21.65 21.90 20.48 20.56 3,245,064 -1.06(-4.90%)
Jul 25, 2008 21.66 22.39 21.09 21.62 4,848,685 +0.12(+0.56%)
Jul 24, 2008 22.68 22.80 21.43 21.50 3,548,680 -1.21(-5.33%)
Jul 23, 2008 22.94 23.40 22.16 22.71 5,907,968 -0.18(-0.79%)
Jul 22, 2008 22.25 22.93 21.70 22.89 4,256,520 +0.27(+1.19%)
Jul 21, 2008 22.06 22.95 22.06 22.62 4,409,878 +0.74(+3.38%)
Jul 18, 2008 21.57 22.80 21.13 21.88 5,896,129 +0.32(+1.48%)
Jul 17, 2008 21.59 22.12 20.69 21.56 5,333,858 +0.03(+0.14%)
Jul 16, 2008 19.65 21.61 19.30 21.53 7,782,242 +1.12(+5.49%)
Jul 15, 2008 20.21 21.04 19.73 20.41 6,253,883 -0.39(-1.87%)
Jul 14, 2008 21.99 22.10 20.69 20.80 4,686,328 -0.39(-1.84%)
Jul 11, 2008 21.24 21.49 20.88 21.19 3,650,574 -0.38(-1.76%)
Jul 10, 2008 21.59 21.89 21.13 21.57 3,420,990 +0.04(+0.19%)
Jul 09, 2008 22.65 22.74 21.50 21.53 3,938,364 -0.99(-4.40%)
Jul 08, 2008 22.26 22.65 21.75 22.52 3,669,271 +0.17(+0.76%)
Jul 07, 2008 22.50 22.80 21.80 22.35 3,377,819 +0.13(+0.59%)
Jul 04, 2008 23.21 23.23 22.06 22.22 2,892,452 +0.00(+0.00%)
Jul 03, 2008 23.21 23.23 22.06 22.22 2,892,452 -1.00(-4.31%)
Jul 02, 2008 23.52 23.91 23.11 23.22 4,204,313 -0.23(-0.98%)
Jul 01, 2008 22.80 23.59 22.66 23.45 5,732,556 +0.28(+1.21%)
Jun 30, 2008 23.61 23.75 22.78 23.17 4,755,505 -0.73(-3.05%)
Jun 27, 2008 23.76 24.08 23.10 23.90 4,248,371 +0.21(+0.89%)
Jun 26, 2008 24.15 24.15 23.28 23.69 5,155,536 -0.68(-2.79%)
Jun 25, 2008 24.99 25.14 24.22 24.37 4,854,628 -0.42(-1.69%)
Jun 24, 2008 25.03 25.38 24.70 24.79 2,654,618 -0.53(-2.09%)
Jun 23, 2008 25.59 25.92 25.24 25.32 3,210,285 -0.30(-1.17%)
Jun 20, 2008 25.97 26.21 25.38 25.62 6,549,546 +0.01(+0.04%)
Jun 19, 2008 25.53 25.74 25.25 25.61 4,030,224 +0.08(+0.31%)
Jun 18, 2008 25.93 26.14 25.21 25.53 5,573,332 -0.58(-2.22%)
Jun 17, 2008 27.41 27.41 25.93 26.11 5,087,779 -1.21(-4.43%)
Jun 16, 2008 26.98 27.75 26.93 27.32 2,381,099 +0.20(+0.74%)
Jun 13, 2008 26.99 27.24 26.66 27.12 2,207,221 +0.32(+1.19%)
Jun 12, 2008 26.99 27.53 26.60 26.80 3,710,533 +0.14(+0.53%)
Jun 11, 2008 27.57 27.80 26.56 26.66 3,961,502 -1.01(-3.65%)
Jun 10, 2008 27.85 28.23 26.72 27.67 4,859,101 +0.24(+0.87%)
Jun 09, 2008 28.21 28.65 27.12 27.43 5,082,657 -0.80(-2.83%)
Jun 06, 2008 28.47 28.99 27.91 28.23 5,908,828 +0.16(+0.57%)
Jun 05, 2008 29.26 29.50 27.68 28.07 14,733,803 -2.39(-7.85%)
Jun 04, 2008 29.76 30.84 29.70 30.46 5,025,576 +0.42(+1.40%)
Jun 03, 2008 30.00 30.17 29.47 30.04 3,208,974 +0.07(+0.23%)
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.