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 24, 2011 20.00 20.05 19.93 20.04 42,852 +0.01(+0.05%)
May 23, 2011 20.00 20.09 19.91 20.03 66,112 +0.00(+0.00%)
May 20, 2011 20.01 20.07 20.00 20.03 11,240 -0.02(-0.10%)
May 19, 2011 20.29 20.29 19.99 20.05 32,175 -0.31(-1.52%)
May 18, 2011 20.08 20.42 20.02 20.36 32,740 +0.36(+1.80%)
May 17, 2011 20.06 20.06 19.87 20.00 58,745 -0.13(-0.65%)
May 16, 2011 20.29 20.42 20.11 20.13 30,631 -0.19(-0.93%)
May 13, 2011 20.59 20.60 20.15 20.32 37,064 -0.22(-1.07%)
May 12, 2011 19.90 20.64 19.90 20.54 43,825 +0.38(+1.88%)
May 11, 2011 20.27 20.46 19.99 20.16 38,288 -0.33(-1.61%)
May 10, 2011 20.35 20.50 20.11 20.49 29,307 +0.18(+0.89%)
May 09, 2011 20.36 20.36 20.24 20.31 7,650 +0.15(+0.74%)
May 06, 2011 20.48 20.48 20.08 20.16 62,445 -0.16(-0.79%)
May 05, 2011 20.18 20.45 19.78 20.32 55,592 -0.14(-0.68%)
May 04, 2011 20.52 20.62 20.23 20.46 25,710 +0.22(+1.09%)
May 03, 2011 20.40 20.50 20.02 20.24 40,010 -0.43(-2.08%)
May 02, 2011 20.75 20.85 20.54 20.67 30,410 -0.26(-1.24%)
Apr 29, 2011 20.79 20.93 20.53 20.93 51,671 +0.23(+1.11%)
Apr 28, 2011 20.83 21.00 20.62 20.70 20,991 -0.11(-0.53%)
Apr 27, 2011 20.63 20.81 20.63 20.81 25,667 +0.47(+2.31%)
Apr 26, 2011 20.26 20.62 20.02 20.34 38,351 +0.19(+0.94%)
Apr 25, 2011 19.88 20.17 19.78 20.15 29,689 +0.20(+1.00%)
Apr 21, 2011 19.88 19.95 19.88 19.95 4,500 +0.05(+0.25%)
Apr 20, 2011 19.78 19.90 19.69 19.90 27,072 +0.33(+1.69%)
Apr 19, 2011 19.47 19.68 19.47 19.57 10,290 +0.24(+1.22%)
Apr 18, 2011 19.23 19.34 18.79 19.33 18,566 -0.08(-0.39%)
Apr 15, 2011 19.40 19.58 19.36 19.41 11,628 -0.07(-0.36%)
Apr 14, 2011 19.17 19.51 18.90 19.48 44,715 +0.21(+1.09%)
Apr 13, 2011 19.35 19.44 19.13 19.27 30,504 -0.07(-0.36%)
Apr 12, 2011 19.51 19.62 19.30 19.34 41,340 -0.41(-2.08%)
Apr 11, 2011 19.72 19.85 19.62 19.75 26,768 -0.14(-0.70%)
Apr 08, 2011 19.66 19.90 19.66 19.89 24,913 +0.24(+1.22%)
Apr 07, 2011 19.71 19.75 19.29 19.65 28,686 -0.08(-0.41%)
Apr 06, 2011 19.74 19.84 19.61 19.73 37,319 +0.01(+0.05%)
Apr 05, 2011 19.60 19.85 19.48 19.72 35,780 +0.07(+0.36%)
Apr 04, 2011 19.86 19.90 19.29 19.65 23,732 -0.11(-0.56%)
Apr 01, 2011 19.77 19.95 19.73 19.76 15,303 +0.05(+0.25%)
Mar 31, 2011 19.29 19.85 19.29 19.71 58,377 +0.44(+2.28%)
Mar 30, 2011 19.01 19.27 19.00 19.27 34,226 +0.22(+1.15%)
Mar 29, 2011 18.78 19.07 18.78 19.05 18,391 +0.30(+1.63%)
Mar 28, 2011 18.74 18.90 18.70 18.75 32,832 -0.05(-0.24%)
Mar 25, 2011 18.85 19.11 18.79 18.79 24,841 -0.03(-0.16%)
Mar 24, 2011 18.57 19.00 18.53 18.82 33,937 +0.11(+0.59%)
Mar 23, 2011 18.83 18.98 18.50 18.71 39,716 -0.19(-1.01%)
Mar 22, 2011 19.00 19.04 18.71 18.90 48,269 -0.03(-0.16%)
Mar 21, 2011 18.97 19.35 18.91 18.93 54,955 +0.45(+2.44%)
Mar 18, 2011 18.39 18.65 18.39 18.48 29,265 +0.29(+1.59%)
Mar 17, 2011 18.10 18.36 18.09 18.19 58,257 +0.39(+2.19%)
Mar 16, 2011 17.85 18.09 17.68 17.80 78,482 -0.20(-1.11%)
Mar 15, 2011 17.81 18.13 17.44 18.00 63,479 -0.44(-2.39%)
Mar 14, 2011 18.82 19.00 18.44 18.44 70,112 -0.71(-3.71%)
Mar 11, 2011 19.00 19.22 18.88 19.15 73,021 +0.08(+0.42%)
Mar 10, 2011 19.25 19.40 18.77 19.07 130,249 +0.13(+0.69%)
Mar 09, 2011 18.84 19.09 18.75 18.94 43,137 +0.00(+0.00%)
Mar 08, 2011 18.99 19.03 18.89 18.94 64,592 -0.09(-0.47%)
Mar 07, 2011 19.09 19.24 18.89 19.03 36,406 -0.05(-0.26%)
Mar 04, 2011 19.30 19.30 19.08 19.08 54,697 -0.26(-1.34%)
Mar 03, 2011 18.85 19.40 18.84 19.34 67,561 +0.57(+3.04%)
Mar 02, 2011 18.65 18.91 18.57 18.77 32,014 +0.03(+0.16%)
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.