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 30, 2008 16.23 16.23 14.93 15.00 466,808 -1.23(-7.58%)
May 29, 2008 16.42 16.55 16.11 16.23 70,184 -0.03(-0.18%)
May 28, 2008 16.37 16.37 16.05 16.26 49,548 -0.11(-0.67%)
May 27, 2008 16.30 16.57 16.20 16.37 165,692 -0.14(-0.85%)
May 26, 2008 16.23 16.55 16.00 16.51 51,083 +0.00(+0.00%)
May 23, 2008 16.23 16.55 16.00 16.51 51,083 +0.22(+1.35%)
May 22, 2008 16.17 16.48 16.11 16.29 29,806 +0.11(+0.68%)
May 21, 2008 16.38 16.59 16.12 16.18 63,815 -0.15(-0.92%)
May 20, 2008 16.51 17.00 16.10 16.33 132,082 -0.31(-1.86%)
May 19, 2008 16.48 16.80 16.40 16.64 60,165 +0.34(+2.09%)
May 16, 2008 15.97 16.38 15.97 16.30 53,029 +0.55(+3.49%)
May 15, 2008 15.80 16.05 15.35 15.75 131,864 -0.04(-0.25%)
May 14, 2008 15.99 16.58 15.41 15.79 176,661 -0.47(-2.89%)
May 13, 2008 16.08 16.36 16.08 16.26 55,747 +0.08(+0.49%)
May 12, 2008 16.67 16.67 16.08 16.18 38,569 -0.29(-1.76%)
May 09, 2008 16.29 16.51 16.27 16.47 22,418 +0.23(+1.42%)
May 08, 2008 16.38 16.59 16.21 16.24 34,991 -0.04(-0.25%)
May 07, 2008 16.74 16.97 16.21 16.28 39,427 -0.50(-3.01%)
May 06, 2008 17.31 17.38 16.67 16.79 75,513 -0.60(-3.48%)
May 05, 2008 17.08 17.54 17.08 17.39 30,943 +0.37(+2.17%)
May 02, 2008 16.95 17.15 16.95 17.02 29,191 +0.11(+0.65%)
May 01, 2008 16.94 17.18 16.67 16.91 51,085 -0.08(-0.47%)
Apr 30, 2008 16.09 17.13 16.05 16.99 90,156 +1.02(+6.39%)
Apr 29, 2008 15.92 16.12 15.81 15.97 62,433 +0.00(+0.00%)
Apr 28, 2008 16.23 16.23 15.91 15.97 90,222 -0.42(-2.56%)
Apr 25, 2008 16.40 16.48 16.18 16.39 115,468 +0.08(+0.49%)
Apr 24, 2008 15.48 16.33 15.48 16.31 69,715 +0.80(+5.16%)
Apr 23, 2008 15.01 15.69 15.00 15.51 72,894 +0.51(+3.40%)
Apr 22, 2008 14.91 15.05 14.85 15.00 81,208 -0.14(-0.92%)
Apr 21, 2008 15.00 15.28 14.54 15.14 114,835 +0.02(+0.13%)
Apr 18, 2008 15.19 15.19 14.88 15.12 45,445 +0.16(+1.07%)
Apr 17, 2008 15.25 15.25 14.95 14.96 41,794 -0.33(-2.16%)
Apr 16, 2008 15.36 15.55 15.10 15.29 76,145 +0.39(+2.62%)
Apr 15, 2008 15.14 15.17 14.57 14.90 257,318 -0.33(-2.17%)
Apr 14, 2008 15.38 15.38 15.06 15.23 74,084 -0.20(-1.30%)
Apr 11, 2008 15.40 15.53 15.16 15.43 64,963 -0.16(-1.03%)
Apr 10, 2008 15.88 15.93 15.50 15.59 109,948 -0.37(-2.32%)
Apr 09, 2008 16.27 16.27 15.67 15.96 64,282 -0.35(-2.15%)
Apr 08, 2008 16.44 16.49 16.13 16.31 34,985 -0.01(-0.06%)
Apr 07, 2008 16.50 16.56 16.31 16.32 27,735 -0.17(-1.03%)
Apr 04, 2008 16.23 16.83 16.23 16.49 61,886 +0.26(+1.60%)
Apr 03, 2008 16.95 16.95 16.19 16.23 54,695 -0.85(-4.98%)
Apr 02, 2008 17.18 17.34 16.80 17.08 49,739 -0.03(-0.18%)
Apr 01, 2008 17.24 17.49 16.92 17.11 56,126 +0.23(+1.36%)
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%)
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.