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 23.98 24.01 23.74 23.81 172,763 -0.15(-0.63%)
Aug 30, 2005 24.72 25.50 23.96 23.96 168,418 -0.58(-2.34%)
Aug 29, 2005 24.31 24.60 24.07 24.54 60,157 +0.05(+0.18%)
Aug 26, 2005 24.50 24.79 24.16 24.49 62,877 -0.13(-0.53%)
Aug 25, 2005 25.20 25.20 24.34 24.62 122,945 -0.64(-2.53%)
Aug 24, 2005 25.85 25.99 25.23 25.26 117,862 -0.64(-2.47%)
Aug 23, 2005 26.00 26.15 25.84 25.90 68,832 -0.21(-0.80%)
Aug 22, 2005 26.08 26.33 25.89 26.11 95,774 -0.03(-0.11%)
Aug 19, 2005 25.85 26.20 25.80 26.14 145,891 +0.14(+0.54%)
Aug 18, 2005 25.74 26.12 25.41 26.00 63,228 +0.27(+1.05%)
Aug 17, 2005 25.19 26.27 25.19 25.73 70,552 +0.48(+1.90%)
Aug 16, 2005 25.57 25.59 25.05 25.25 80,019 -0.38(-1.48%)
Aug 15, 2005 25.73 25.98 25.35 25.63 124,038 -0.25(-0.97%)
Aug 12, 2005 26.19 26.19 25.75 25.88 113,931 -0.42(-1.60%)
Aug 11, 2005 26.35 26.46 25.77 26.30 230,930 -0.11(-0.42%)
Aug 10, 2005 25.10 26.57 25.08 26.41 503,455 +1.40(+5.60%)
Aug 09, 2005 23.60 25.15 23.50 25.01 677,266 +1.45(+6.15%)
Aug 08, 2005 22.90 23.65 22.90 23.56 189,257 +0.41(+1.77%)
Aug 05, 2005 23.02 23.27 22.98 23.15 103,153 +0.09(+0.39%)
Aug 04, 2005 23.05 23.20 22.81 23.06 70,670 +0.05(+0.22%)
Aug 03, 2005 23.20 23.40 22.95 23.01 167,056 -0.19(-0.82%)
Aug 02, 2005 22.87 23.55 22.86 23.20 212,243 +0.58(+2.56%)
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.