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%)
Oct 03, 2005 23.92 24.10 23.91 23.96 148,668 -0.19(-0.79%)
Sep 30, 2005 24.05 24.25 23.82 24.15 72,550 +0.05(+0.21%)
Sep 29, 2005 23.80 24.54 23.73 24.10 153,959 +0.21(+0.88%)
Sep 28, 2005 23.66 24.03 23.62 23.89 77,175 -0.03(-0.13%)
Sep 27, 2005 23.83 24.13 23.66 23.92 62,674 -0.02(-0.08%)
Sep 26, 2005 24.24 24.24 23.66 23.94 55,638 -0.05(-0.21%)
Sep 23, 2005 23.99 24.21 23.71 23.99 59,570 +0.04(+0.17%)
Sep 22, 2005 23.55 24.04 23.55 23.95 50,669 +0.20(+0.84%)
Sep 21, 2005 23.56 23.96 23.56 23.75 54,942 +0.02(+0.08%)
Sep 20, 2005 23.58 23.94 23.46 23.73 67,995 -0.08(-0.34%)
Sep 19, 2005 24.00 24.00 23.51 23.81 79,387 -0.44(-1.81%)
Sep 16, 2005 24.43 24.43 24.20 24.25 28,820 -0.13(-0.53%)
Sep 15, 2005 24.38 24.50 24.27 24.38 128,758 +0.01(+0.04%)
Sep 14, 2005 24.28 24.51 23.91 24.37 115,700 -0.11(-0.45%)
Sep 13, 2005 24.60 24.60 24.22 24.48 74,383 -0.16(-0.65%)
Sep 12, 2005 24.33 24.67 24.25 24.64 97,761 +0.17(+0.69%)
Sep 09, 2005 24.97 24.97 24.47 24.47 35,940 -0.44(-1.77%)
Sep 08, 2005 24.59 25.04 24.30 24.91 36,884 +0.34(+1.38%)
Sep 07, 2005 24.23 24.66 24.11 24.57 53,421 +0.31(+1.28%)
Sep 06, 2005 23.80 24.40 23.61 24.26 146,042 +0.52(+2.19%)
Sep 02, 2005 23.72 23.90 23.25 23.74 98,822 -0.12(-0.50%)
Sep 01, 2005 23.81 23.98 23.74 23.86 92,521 +0.05(+0.21%)
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.