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 (%)
Aug 31, 2005 15.40 16.24 15.39 15.75 20,426,190 +0.35(+2.27%)
Aug 30, 2005 15.82 15.89 15.26 15.40 4,036,457 -0.63(-3.93%)
Aug 29, 2005 15.26 16.03 15.19 16.03 5,013,616 +0.49(+3.15%)
Aug 26, 2005 15.75 15.82 15.33 15.54 4,116,318 -0.23(-1.46%)
Aug 25, 2005 15.40 15.89 15.40 15.77 5,983,548 +0.30(+1.95%)
Aug 24, 2005 14.77 15.68 14.63 15.47 11,606,349 +0.77(+5.24%)
Aug 23, 2005 14.77 14.91 14.56 14.70 3,456,475 -0.07(-0.47%)
Aug 22, 2005 14.98 15.05 14.49 14.77 2,643,317 -0.14(-0.94%)
Aug 19, 2005 14.91 15.05 14.70 14.91 6,080,388 +0.56(+3.90%)
Aug 18, 2005 14.42 14.56 14.28 14.35 4,010,453 -0.14(-0.97%)
Aug 17, 2005 14.49 14.91 14.35 14.49 6,212,328 +0.07(+0.49%)
Aug 16, 2005 14.70 14.84 14.42 14.42 4,488,256 -0.35(-2.37%)
Aug 15, 2005 14.70 15.05 14.63 14.77 6,905,163 +0.07(+0.48%)
Aug 12, 2005 14.98 15.05 14.70 14.70 5,380,061 -0.42(-2.78%)
Aug 11, 2005 14.70 15.15 14.70 15.12 6,384,391 +0.42(+2.86%)
Aug 10, 2005 15.05 15.26 14.63 14.70 3,824,973 -0.28(-1.87%)
Aug 09, 2005 14.84 15.19 14.70 14.98 5,225,859 +0.24(+1.61%)
Aug 08, 2005 14.77 15.22 14.63 14.74 4,645,760 -0.03(-0.19%)
Aug 05, 2005 14.70 14.91 14.49 14.77 5,027,784 +0.07(+0.48%)
Aug 04, 2005 15.05 15.19 14.63 14.70 4,850,841 -0.35(-2.33%)
Aug 03, 2005 15.54 15.61 14.98 15.05 5,060,636 -0.49(-3.15%)
Aug 02, 2005 15.68 15.82 15.40 15.54 4,772,518 -0.21(-1.33%)
Aug 01, 2005 15.75 15.96 15.61 15.75 2,843,392 +0.07(+0.45%)
Jul 29, 2005 16.17 16.38 15.68 15.68 4,610,847 -0.42(-2.61%)
Jul 28, 2005 15.75 16.45 15.55 16.10 12,895,818 +0.35(+2.22%)
Jul 27, 2005 15.54 15.89 15.47 15.75 4,629,120 +0.14(+0.90%)
Jul 26, 2005 15.61 15.89 15.47 15.61 3,510,591 +0.07(+0.45%)
Jul 25, 2005 16.03 16.10 15.40 15.54 3,533,018 -0.56(-3.48%)
Jul 22, 2005 15.68 16.17 15.48 16.10 5,081,762 +0.42(+2.68%)
Jul 21, 2005 15.96 16.10 15.61 15.68 4,601,884 -0.28(-1.75%)
Jul 20, 2005 16.03 16.24 15.75 15.96 7,387,559 -0.14(-0.87%)
Jul 19, 2005 16.24 16.38 16.03 16.10 3,594,864 +0.00(+0.00%)
Jul 18, 2005 16.38 16.52 16.03 16.10 5,570,381 -0.21(-1.29%)
Jul 15, 2005 16.10 16.94 16.10 16.31 13,482,779 +0.14(+0.87%)
Jul 14, 2005 16.79 17.14 16.07 16.17 11,184,923 -0.35(-2.12%)
Jul 13, 2005 16.31 16.59 15.75 16.52 7,921,646 +0.35(+2.16%)
Jul 12, 2005 16.52 16.68 16.10 16.17 7,934,984 -0.28(-1.70%)
Jul 11, 2005 15.96 16.59 15.96 16.45 10,194,085 +0.42(+2.62%)
Jul 08, 2005 15.33 16.10 15.21 16.03 7,551,727 +0.84(+5.53%)
Jul 07, 2005 15.40 15.61 15.05 15.19 9,575,995 -0.70(-4.41%)
Jul 06, 2005 16.10 16.52 15.68 15.89 10,458,579 -0.07(-0.44%)
Jul 05, 2005 14.56 16.10 14.56 15.96 18,481,100 +1.26(+8.57%)
Jul 01, 2005 14.56 14.84 14.56 14.70 2,634,900 +0.07(+0.48%)
Jun 30, 2005 15.05 15.07 14.49 14.63 4,802,950 -0.35(-2.34%)
Jun 29, 2005 14.98 15.06 14.84 14.98 3,874,968 +0.14(+0.94%)
Jun 28, 2005 14.91 15.12 14.69 14.84 7,250,446 -0.07(-0.47%)
Jun 27, 2005 15.05 15.26 14.70 14.91 6,276,926 -0.21(-1.39%)
Jun 24, 2005 15.75 16.10 15.02 15.12 43,731,768 -0.84(-5.26%)
Jun 23, 2005 16.10 16.31 15.80 15.96 10,815,319 -0.21(-1.30%)
Jun 22, 2005 16.52 16.61 15.96 16.17 6,288,365 -0.28(-1.70%)
Jun 21, 2005 16.80 16.94 16.38 16.45 7,449,168 -0.28(-1.67%)
Jun 20, 2005 16.80 16.80 16.45 16.73 6,289,742 -0.07(-0.42%)
Jun 17, 2005 17.15 17.22 16.65 16.80 10,111,777 +0.07(+0.42%)
Jun 16, 2005 16.59 17.29 16.59 16.73 4,229,007 -0.02(-0.13%)
Jun 15, 2005 16.87 17.29 16.52 16.75 8,541,010 -0.05(-0.29%)
Jun 14, 2005 16.38 16.87 16.24 16.80 6,611,826 +0.28(+1.69%)
Jun 13, 2005 16.31 16.52 16.10 16.52 6,533,812 +0.28(+1.72%)
Jun 10, 2005 16.45 16.59 16.10 16.24 5,639,891 -0.28(-1.69%)
Jun 09, 2005 16.03 16.52 15.81 16.52 6,448,186 +0.42(+2.61%)
Jun 08, 2005 16.45 16.53 15.82 16.10 5,333,836 -0.21(-1.29%)
Jun 07, 2005 15.96 16.52 15.82 16.31 8,593,128 +0.49(+3.10%)
Jun 06, 2005 15.82 16.51 15.61 15.82 10,814,756 +0.28(+1.80%)
Jun 03, 2005 16.52 16.69 15.40 15.54 18,959,194 -1.33(-7.88%)
Jun 02, 2005 18.09 18.55 16.45 16.87 36,299,209 -0.28(-1.63%)
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.