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 28, 2010 17.49 17.49 16.97 17.27 67,228 -0.22(-1.26%)
May 27, 2010 17.72 18.14 17.25 17.49 171,793 +0.35(+2.04%)
May 26, 2010 17.13 17.45 16.95 17.14 380,820 +0.36(+2.15%)
May 25, 2010 16.35 16.78 15.86 16.78 211,528 +0.02(+0.12%)
May 24, 2010 17.30 17.30 16.70 16.76 90,197 -0.71(-4.06%)
May 21, 2010 17.00 17.88 17.00 17.47 125,317 +0.33(+1.93%)
May 20, 2010 16.93 17.63 16.69 17.14 131,832 -0.70(-3.92%)
May 19, 2010 17.74 18.32 17.43 17.84 166,042 -0.11(-0.61%)
May 18, 2010 18.36 18.61 17.86 17.95 105,670 -0.28(-1.54%)
May 17, 2010 19.25 19.28 17.52 18.23 294,678 -1.01(-5.25%)
May 14, 2010 19.48 19.48 18.41 19.24 179,043 -0.60(-3.02%)
May 13, 2010 20.24 20.36 19.69 19.84 347,794 +0.05(+0.25%)
May 12, 2010 20.70 21.14 19.61 19.79 461,085 -1.52(-7.13%)
May 11, 2010 21.29 21.71 20.25 21.31 120,985 +0.17(+0.80%)
May 10, 2010 21.21 21.69 20.60 21.14 129,992 +1.79(+9.25%)
May 07, 2010 19.76 20.29 19.00 19.35 98,913 -0.67(-3.35%)
May 06, 2010 20.36 20.86 19.09 20.02 122,648 -0.83(-3.98%)
May 05, 2010 20.76 21.00 19.75 20.85 233,955 -0.60(-2.80%)
May 04, 2010 21.57 21.90 21.16 21.45 155,833 -0.48(-2.19%)
May 03, 2010 21.10 22.00 20.88 21.93 101,755 +0.95(+4.53%)
Apr 30, 2010 21.37 21.89 20.84 20.98 94,620 -0.34(-1.59%)
Apr 29, 2010 21.50 22.07 21.26 21.32 77,687 -0.08(-0.37%)
Apr 28, 2010 21.81 22.13 21.25 21.40 92,482 -0.28(-1.29%)
Apr 27, 2010 22.15 22.29 21.39 21.68 80,453 -0.69(-3.08%)
Apr 26, 2010 21.90 22.70 21.90 22.37 88,655 +0.50(+2.29%)
Apr 23, 2010 22.12 22.33 21.77 21.87 46,244 -0.22(-1.00%)
Apr 22, 2010 21.40 22.13 20.75 22.09 108,311 +0.68(+3.18%)
Apr 21, 2010 21.94 22.39 21.15 21.41 254,098 -0.18(-0.83%)
Apr 20, 2010 21.83 21.89 21.55 21.59 58,465 -0.03(-0.14%)
Apr 19, 2010 22.01 22.11 21.19 21.62 132,207 -0.70(-3.14%)
Apr 16, 2010 22.67 22.79 22.04 22.32 62,364 -0.63(-2.75%)
Apr 15, 2010 22.50 22.97 22.37 22.95 77,889 -0.05(-0.22%)
Apr 14, 2010 22.58 23.15 22.56 23.00 121,642 +0.76(+3.42%)
Apr 13, 2010 22.45 22.45 21.90 22.24 72,786 -0.31(-1.37%)
Apr 12, 2010 22.37 22.97 22.36 22.55 107,068 +0.28(+1.26%)
Apr 09, 2010 21.88 22.37 21.51 22.27 130,455 +0.79(+3.68%)
Apr 08, 2010 21.78 21.80 21.26 21.48 125,416 -0.45(-2.05%)
Apr 07, 2010 22.54 22.66 21.67 21.93 192,394 -1.18(-5.11%)
Apr 06, 2010 22.88 23.41 22.81 23.11 165,715 +0.33(+1.45%)
Apr 05, 2010 21.67 22.83 21.65 22.78 178,210 +1.09(+5.03%)
Apr 01, 2010 21.69 21.69 21.69 0 -1.92(-8.13%)
Mar 31, 2010 23.01 24.00 23.01 23.61 304,700 +0.73(+3.19%)
Mar 30, 2010 22.45 22.88 22.31 22.88 97,839 +0.41(+1.82%)
Mar 29, 2010 22.63 22.89 22.26 22.47 138,682 +0.37(+1.67%)
Mar 26, 2010 21.79 22.41 21.75 22.10 74,887 +0.32(+1.47%)
Mar 25, 2010 21.60 22.26 21.51 21.78 158,265 +0.22(+1.02%)
Mar 24, 2010 21.53 21.93 21.13 21.56 262,486 -0.17(-0.78%)
Mar 23, 2010 20.70 22.77 20.55 21.73 468,315 +1.40(+6.89%)
Mar 22, 2010 19.43 20.45 19.21 20.33 280,262 +1.47(+7.79%)
Mar 19, 2010 19.15 19.15 18.55 18.86 68,583 -0.34(-1.77%)
Mar 18, 2010 19.00 19.25 18.90 19.20 61,796 +0.27(+1.43%)
Mar 17, 2010 18.83 18.99 18.60 18.93 113,145 +0.67(+3.67%)
Mar 16, 2010 18.65 18.65 18.25 18.26 70,917 -0.26(-1.40%)
Mar 15, 2010 18.52 18.87 18.50 18.52 76,605 -0.31(-1.65%)
Mar 12, 2010 19.10 19.20 18.66 18.83 81,305 -0.27(-1.41%)
Mar 11, 2010 19.11 19.34 19.06 19.10 49,810 -0.19(-0.98%)
Mar 10, 2010 18.87 19.30 18.85 19.29 87,523 +0.35(+1.85%)
Mar 09, 2010 19.28 19.33 18.80 18.94 119,405 -0.54(-2.77%)
Mar 08, 2010 19.90 19.93 19.31 19.48 107,825 -0.35(-1.77%)
Mar 05, 2010 19.75 19.96 19.60 19.83 128,426 +0.38(+1.95%)
Mar 04, 2010 19.96 19.98 19.37 19.45 164,993 +0.47(+2.48%)
Mar 03, 2010 18.94 19.55 18.90 18.98 247,835 +0.62(+3.38%)
Mar 02, 2010 17.83 18.50 17.83 18.36 179,457 +0.61(+3.44%)
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.