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 (%)
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%)
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.