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 (%)
Nov 30, 2005 23.95 24.19 23.73 23.95 55,594 +0.03(+0.13%)
Nov 29, 2005 24.15 24.35 23.92 23.92 39,672 -0.20(-0.83%)
Nov 28, 2005 24.21 24.51 23.87 24.12 67,655 -0.30(-1.23%)
Nov 25, 2005 24.50 24.50 24.15 24.42 13,442 +0.08(+0.33%)
Nov 23, 2005 24.22 24.55 24.01 24.34 43,030 +0.09(+0.37%)
Nov 22, 2005 24.21 24.54 23.99 24.25 42,428 -0.19(-0.78%)
Nov 21, 2005 23.55 24.65 23.51 24.44 87,913 +0.65(+2.73%)
Nov 18, 2005 23.66 23.99 23.65 23.79 40,854 +0.04(+0.17%)
Nov 17, 2005 23.36 24.29 23.31 23.75 70,307 +0.36(+1.54%)
Nov 16, 2005 23.66 23.87 23.36 23.39 111,627 -0.60(-2.50%)
Nov 15, 2005 23.92 24.20 23.75 23.99 54,156 -0.01(-0.04%)
Nov 14, 2005 24.31 24.37 23.91 24.00 112,761 -0.60(-2.44%)
Nov 11, 2005 25.12 25.12 24.60 24.60 67,080 -0.64(-2.54%)
Nov 10, 2005 24.10 25.24 23.98 25.24 195,469 +0.59(+2.39%)
Nov 09, 2005 24.40 24.80 24.25 24.65 190,733 -0.58(-2.30%)
Nov 08, 2005 25.41 26.12 24.87 25.23 590,037 +1.68(+7.13%)
Nov 07, 2005 23.80 23.96 23.30 23.55 105,998 +0.05(+0.21%)
Nov 04, 2005 24.18 24.35 23.46 23.50 59,250 -0.34(-1.43%)
Nov 03, 2005 24.22 24.32 23.81 23.84 73,180 -0.29(-1.20%)
Nov 02, 2005 22.60 24.31 22.57 24.13 285,574 +1.87(+8.40%)
Nov 01, 2005 22.23 22.59 22.14 22.26 97,578 +0.06(+0.27%)
Oct 31, 2005 21.33 22.45 21.33 22.20 104,595 +0.98(+4.62%)
Oct 28, 2005 21.50 21.80 21.09 21.22 69,582 -0.23(-1.07%)
Oct 27, 2005 21.42 21.53 21.31 21.45 60,315 +0.10(+0.47%)
Oct 26, 2005 21.06 21.63 20.84 21.35 201,779 +0.34(+1.62%)
Oct 25, 2005 20.80 21.66 20.72 21.01 146,422 +0.22(+1.06%)
Oct 24, 2005 20.57 21.02 20.42 20.79 122,921 +0.27(+1.32%)
Oct 21, 2005 20.48 20.65 20.32 20.52 246,801 +0.13(+0.64%)
Oct 20, 2005 20.71 20.71 20.28 20.39 60,354 -0.07(-0.34%)
Oct 19, 2005 20.52 20.82 20.30 20.46 117,903 -0.30(-1.45%)
Oct 18, 2005 21.04 21.25 20.74 20.76 65,524 -0.29(-1.38%)
Oct 17, 2005 21.09 21.19 20.67 21.05 90,975 +0.28(+1.35%)
Oct 14, 2005 20.78 21.09 20.48 20.77 144,659 +0.15(+0.73%)
Oct 13, 2005 20.65 20.74 20.38 20.62 77,960 -0.10(-0.48%)
Oct 12, 2005 21.26 21.45 20.48 20.72 168,406 -0.73(-3.40%)
Oct 11, 2005 21.89 21.89 21.12 21.45 67,884 -0.44(-2.01%)
Oct 10, 2005 21.88 22.10 21.77 21.89 33,999 +0.04(+0.18%)
Oct 07, 2005 22.24 22.28 21.50 21.85 113,669 -0.33(-1.49%)
Oct 06, 2005 22.99 22.99 21.62 22.18 100,265 -0.68(-2.97%)
Oct 05, 2005 23.75 24.04 22.73 22.86 114,616 -0.94(-3.95%)
Oct 04, 2005 23.95 24.09 23.72 23.80 53,591 -0.16(-0.67%)
Oct 03, 2005 23.92 24.10 23.91 23.96 148,668 -0.19(-0.79%)
Sep 30, 2005 24.05 24.25 23.82 24.15 72,550 +0.05(+0.21%)
Sep 29, 2005 23.80 24.54 23.73 24.10 153,959 +0.21(+0.88%)
Sep 28, 2005 23.66 24.03 23.62 23.89 77,175 -0.03(-0.13%)
Sep 27, 2005 23.83 24.13 23.66 23.92 62,674 -0.02(-0.08%)
Sep 26, 2005 24.24 24.24 23.66 23.94 55,638 -0.05(-0.21%)
Sep 23, 2005 23.99 24.21 23.71 23.99 59,570 +0.04(+0.17%)
Sep 22, 2005 23.55 24.04 23.55 23.95 50,669 +0.20(+0.84%)
Sep 21, 2005 23.56 23.96 23.56 23.75 54,942 +0.02(+0.08%)
Sep 20, 2005 23.58 23.94 23.46 23.73 67,995 -0.08(-0.34%)
Sep 19, 2005 24.00 24.00 23.51 23.81 79,387 -0.44(-1.81%)
Sep 16, 2005 24.43 24.43 24.20 24.25 28,820 -0.13(-0.53%)
Sep 15, 2005 24.38 24.50 24.27 24.38 128,758 +0.01(+0.04%)
Sep 14, 2005 24.28 24.51 23.91 24.37 115,700 -0.11(-0.45%)
Sep 13, 2005 24.60 24.60 24.22 24.48 74,383 -0.16(-0.65%)
Sep 12, 2005 24.33 24.67 24.25 24.64 97,761 +0.17(+0.69%)
Sep 09, 2005 24.97 24.97 24.47 24.47 35,940 -0.44(-1.77%)
Sep 08, 2005 24.59 25.04 24.30 24.91 36,884 +0.34(+1.38%)
Sep 07, 2005 24.23 24.66 24.11 24.57 53,421 +0.31(+1.28%)
Sep 06, 2005 23.80 24.40 23.61 24.26 146,042 +0.52(+2.19%)
Sep 02, 2005 23.72 23.90 23.25 23.74 98,822 -0.12(-0.50%)
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.