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 (%)
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%)
Mar 01, 2011 19.14 19.14 18.66 18.74 113,460 -0.36(-1.88%)
Feb 28, 2011 18.96 19.16 18.78 19.10 132,256 -0.23(-1.19%)
Feb 25, 2011 19.27 19.60 19.27 19.33 15,880 +0.14(+0.73%)
Feb 24, 2011 18.94 19.20 18.88 19.19 84,958 +0.17(+0.89%)
Feb 23, 2011 19.25 19.41 18.98 19.02 75,944 -0.25(-1.30%)
Feb 22, 2011 19.27 19.66 19.18 19.27 104,400 -0.75(-3.75%)
Feb 18, 2011 19.78 20.26 19.78 20.02 232,595 +0.13(+0.64%)
Feb 17, 2011 18.89 19.90 18.81 19.89 152,256 +0.62(+3.23%)
Feb 16, 2011 18.96 19.49 18.68 19.27 188,687 +0.10(+0.52%)
Feb 15, 2011 18.97 19.61 18.83 19.17 192,755 +0.38(+2.02%)
Feb 14, 2011 18.26 18.80 17.95 18.79 99,740 +0.52(+2.85%)
Feb 11, 2011 17.92 18.31 17.92 18.27 32,145 +0.21(+1.16%)
Feb 10, 2011 18.01 18.18 17.71 18.06 35,519 -0.24(-1.31%)
Feb 09, 2011 18.98 18.98 18.20 18.30 54,442 -0.53(-2.81%)
Feb 08, 2011 18.40 18.86 18.29 18.83 78,213 +0.79(+4.38%)
Feb 07, 2011 18.00 18.52 17.94 18.04 59,422 +0.17(+0.92%)
Feb 04, 2011 17.62 17.92 17.59 17.88 30,681 +0.29(+1.62%)
Feb 03, 2011 17.70 18.26 17.56 17.59 94,961 +0.56(+3.29%)
Feb 02, 2011 16.83 17.23 16.83 17.03 92,893 +0.20(+1.19%)
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.