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 (%)
Jul 31, 2006 5.650 5.900 5.650 5.820 196,171 +0.11(+1.93%)
Jul 28, 2006 5.850 5.850 5.700 5.710 95,033 -0.14(-2.39%)
Jul 27, 2006 5.920 6.060 5.734 5.850 110,504 -0.17(-2.82%)
Jul 26, 2006 6.000 6.090 5.700 6.020 172,502 +0.03(+0.50%)
Jul 25, 2006 5.950 6.010 5.770 5.990 113,702 +0.08(+1.35%)
Jul 24, 2006 5.660 5.940 5.660 5.910 118,668 +0.23(+4.05%)
Jul 21, 2006 5.920 6.040 5.580 5.680 132,549 -0.28(-4.70%)
Jul 20, 2006 6.200 6.200 5.930 5.960 93,359 -0.21(-3.40%)
Jul 19, 2006 6.000 6.240 6.000 6.170 131,372 +0.14(+2.32%)
Jul 18, 2006 6.150 6.250 5.960 6.030 213,411 -0.12(-1.95%)
Jul 17, 2006 5.930 6.180 5.920 6.150 250,143 +0.16(+2.67%)
Jul 14, 2006 6.060 6.100 5.910 5.990 131,724 -0.08(-1.32%)
Jul 13, 2006 6.250 6.270 5.970 6.070 236,782 -0.25(-3.96%)
Jul 12, 2006 6.390 6.450 6.140 6.320 231,364 -0.06(-0.94%)
Jul 11, 2006 6.240 6.380 6.090 6.380 289,643 +0.19(+3.07%)
Jul 10, 2006 6.630 6.780 6.070 6.190 574,681 -0.44(-6.64%)
Jul 07, 2006 6.900 6.950 6.590 6.630 378,841 -0.27(-3.91%)
Jul 06, 2006 7.020 7.090 6.840 6.900 447,131 -0.12(-1.71%)
Jul 05, 2006 6.970 7.130 6.760 7.020 593,353 +0.05(+0.72%)
Jul 03, 2006 7.000 7.000 6.850 6.970 243,087 +0.08(+1.16%)
Jun 30, 2006 6.920 6.960 6.660 6.890 445,688 +0.04(+0.58%)
Jun 29, 2006 6.890 7.180 6.740 6.850 836,000 +0.01(+0.15%)
Jun 28, 2006 6.580 6.880 6.470 6.840 328,056 +0.25(+3.79%)
Jun 27, 2006 6.640 6.640 6.500 6.590 335,042 -0.05(-0.75%)
Jun 26, 2006 6.600 6.730 6.530 6.640 336,000 +0.04(+0.61%)
Jun 23, 2006 6.720 6.800 6.470 6.600 350,975 -0.09(-1.35%)
Jun 22, 2006 6.500 6.740 6.300 6.690 1,028,221 +0.19(+2.92%)
Jun 21, 2006 6.510 6.550 5.880 6.500 2,580,959 +0.56(+9.43%)
Jun 20, 2006 5.580 5.940 5.550 5.940 561,611 +0.36(+6.45%)
Jun 19, 2006 5.460 5.580 5.260 5.580 244,926 +0.16(+2.95%)
Jun 16, 2006 5.060 5.420 5.000 5.420 709,311 +0.41(+8.18%)
Jun 15, 2006 5.000 5.180 4.970 5.010 308,356 +0.02(+0.40%)
Jun 14, 2006 4.690 4.990 4.690 4.990 125,815 +0.36(+7.78%)
Jun 13, 2006 4.740 4.890 4.550 4.630 202,916 -0.08(-1.70%)
Jun 12, 2006 5.030 5.030 4.690 4.710 166,733 -0.28(-5.61%)
Jun 09, 2006 5.120 5.200 4.940 4.990 271,285 -0.08(-1.58%)
Jun 08, 2006 5.010 5.150 4.950 5.070 207,759 +0.07(+1.40%)
Jun 07, 2006 5.060 5.240 5.000 5.000 516,262 +0.22(+4.60%)
Jun 06, 2006 4.880 4.880 4.750 4.780 121,443 -0.10(-2.05%)
Jun 05, 2006 4.780 4.890 4.770 4.880 111,384 +0.12(+2.52%)
Jun 02, 2006 4.840 4.860 4.710 4.760 126,955 -0.08(-1.65%)
Jun 01, 2006 4.880 4.920 4.620 4.840 81,661 +0.00(+0.00%)
May 31, 2006 4.810 4.950 4.620 4.840 73,529 +0.01(+0.21%)
May 30, 2006 4.820 4.886 4.680 4.830 65,863 +0.02(+0.42%)
May 26, 2006 4.710 4.920 4.540 4.810 131,998 +0.22(+4.79%)
May 25, 2006 4.460 4.620 4.270 4.590 187,712 +0.19(+4.32%)
May 24, 2006 4.570 4.620 4.300 4.400 253,704 -0.19(-4.14%)
May 23, 2006 4.600 4.700 4.500 4.590 65,996 +0.05(+1.10%)
May 22, 2006 4.900 5.000 4.400 4.540 140,977 -0.37(-7.54%)
May 19, 2006 4.850 5.070 4.740 4.910 74,628 +0.16(+3.37%)
May 18, 2006 4.750 4.900 4.560 4.750 118,845 -0.01(-0.21%)
May 17, 2006 4.770 4.920 4.600 4.760 54,092 -0.06(-1.24%)
May 16, 2006 4.570 4.880 4.570 4.820 85,229 +0.22(+4.78%)
May 15, 2006 4.540 4.680 4.400 4.600 67,400 +0.00(+0.00%)
May 12, 2006 4.520 4.600 4.404 4.600 92,296 +0.04(+0.88%)
May 11, 2006 4.660 4.697 4.440 4.560 58,830 -0.13(-2.77%)
May 10, 2006 4.740 4.840 4.600 4.690 156,248 -0.05(-1.05%)
May 09, 2006 4.860 4.960 4.710 4.740 44,422 -0.10(-2.07%)
May 08, 2006 4.980 5.030 4.780 4.840 107,816 -0.15(-3.01%)
May 05, 2006 4.970 5.040 4.930 4.990 64,773 +0.02(+0.40%)
May 04, 2006 4.770 4.980 4.650 4.970 174,946 +0.23(+4.85%)
May 03, 2006 4.810 4.810 4.620 4.740 134,126 -0.12(-2.47%)
May 02, 2006 4.890 4.890 4.490 4.860 216,658 +0.11(+2.32%)
May 01, 2006 5.070 5.070 4.750 4.750 116,355 -0.32(-6.31%)
Apr 28, 2006 5.050 5.130 4.900 5.070 86,600 -0.02(-0.39%)
Apr 27, 2006 5.110 5.210 5.030 5.090 54,519 -0.11(-2.12%)
Apr 26, 2006 5.380 5.460 5.140 5.200 94,789 -0.14(-2.62%)
Apr 25, 2006 5.250 5.410 5.210 5.340 56,842 +0.08(+1.52%)
Apr 24, 2006 5.130 5.260 5.060 5.260 66,327 +0.08(+1.54%)
Apr 21, 2006 5.380 5.420 5.110 5.180 105,821 -0.15(-2.81%)
Apr 20, 2006 5.140 5.340 5.130 5.330 60,289 +0.14(+2.70%)
Apr 19, 2006 5.210 5.210 5.070 5.190 78,066 -0.03(-0.57%)
Apr 18, 2006 5.150 5.250 5.000 5.220 69,506 +0.13(+2.55%)
Apr 17, 2006 5.150 5.170 4.910 5.090 51,323 -0.06(-1.17%)
Apr 13, 2006 5.060 5.230 4.980 5.150 35,868 +0.05(+0.98%)
Apr 12, 2006 5.030 5.130 4.950 5.100 39,452 +0.07(+1.39%)
Apr 11, 2006 5.070 5.110 4.870 5.030 84,372 +0.00(+0.00%)
Apr 10, 2006 5.230 5.240 5.020 5.030 85,233 -0.18(-3.45%)
Apr 07, 2006 5.380 5.500 5.110 5.210 61,970 -0.20(-3.70%)
Apr 06, 2006 5.430 5.430 5.320 5.410 65,465 -0.02(-0.37%)
Apr 05, 2006 5.200 5.480 5.050 5.430 99,902 +0.22(+4.22%)
Apr 04, 2006 5.270 5.300 5.150 5.210 76,666 -0.09(-1.70%)
Apr 03, 2006 5.210 5.660 5.210 5.300 242,924 +0.03(+0.57%)
Mar 31, 2006 5.190 5.270 5.010 5.270 110,787 +0.11(+2.13%)
Mar 30, 2006 5.090 5.200 5.030 5.160 92,239 +0.10(+1.98%)
Mar 29, 2006 4.930 5.210 4.920 5.060 180,173 +0.11(+2.22%)
Mar 28, 2006 4.890 4.990 4.890 4.950 145,848 +0.05(+1.02%)
Mar 27, 2006 4.860 5.000 4.827 4.900 121,715 +0.01(+0.20%)
Mar 24, 2006 4.820 4.900 4.800 4.890 133,073 +0.02(+0.41%)
Mar 23, 2006 4.880 4.910 4.800 4.870 200,100 -0.02(-0.41%)
Mar 22, 2006 4.930 4.930 4.570 4.890 233,900 -0.06(-1.21%)
Mar 21, 2006 4.940 5.000 4.870 4.950 190,585 +0.00(+0.00%)
Mar 20, 2006 5.050 5.090 4.943 4.950 113,013 -0.14(-2.75%)
Mar 17, 2006 5.110 5.230 5.020 5.090 151,979 -0.05(-0.97%)
Mar 16, 2006 5.090 5.210 5.060 5.140 120,638 +0.03(+0.59%)
Mar 15, 2006 5.100 5.130 5.000 5.110 129,817 +0.04(+0.79%)
Mar 14, 2006 5.010 5.160 5.000 5.070 164,827 +0.02(+0.40%)
Mar 13, 2006 5.250 5.300 4.940 5.050 204,080 -0.20(-3.81%)
Mar 10, 2006 5.400 5.540 5.210 5.250 190,890 -0.23(-4.20%)
Mar 09, 2006 5.510 5.620 5.380 5.480 105,971 -0.06(-1.08%)
Mar 08, 2006 5.410 5.570 5.300 5.540 109,406 +0.11(+2.03%)
Mar 07, 2006 5.400 5.550 5.400 5.430 71,400 -0.01(-0.18%)
Mar 06, 2006 5.610 5.610 5.410 5.440 143,430 -0.08(-1.45%)
Mar 03, 2006 5.780 5.860 5.460 5.520 530,106 -0.27(-4.66%)
Mar 02, 2006 5.850 5.910 5.650 5.790 229,188 -0.17(-2.85%)
Mar 01, 2006 5.880 5.980 5.870 5.960 160,454 +0.05(+0.85%)
Feb 28, 2006 5.930 5.950 5.870 5.910 100,741 -0.02(-0.34%)
Feb 27, 2006 5.940 5.940 5.850 5.930 162,156 +0.03(+0.51%)
Feb 24, 2006 5.850 5.900 5.760 5.900 102,364 +0.05(+0.85%)
Feb 23, 2006 5.770 5.890 5.670 5.850 178,109 +0.10(+1.74%)
Feb 22, 2006 5.790 5.810 5.620 5.750 136,811 -0.08(-1.37%)
Feb 21, 2006 5.840 5.840 5.650 5.830 171,735 -0.01(-0.17%)
Feb 17, 2006 5.780 5.900 5.750 5.840 132,521 +0.09(+1.57%)
Feb 16, 2006 5.430 5.750 5.410 5.750 123,600 +0.37(+6.88%)
Feb 15, 2006 5.420 5.430 5.300 5.380 46,156 +0.00(+0.00%)
Feb 14, 2006 5.310 5.480 5.300 5.380 85,014 +0.11(+2.09%)
Feb 13, 2006 5.250 5.430 5.250 5.270 62,187 +0.02(+0.38%)
Feb 10, 2006 5.650 5.650 5.240 5.250 208,117 -0.37(-6.58%)
Feb 09, 2006 5.800 5.800 5.520 5.620 112,057 -0.15(-2.60%)
Feb 08, 2006 5.700 5.800 5.610 5.770 112,293 +0.05(+0.87%)
Feb 07, 2006 5.780 5.850 5.620 5.720 112,063 -0.02(-0.35%)
Feb 06, 2006 5.490 5.880 5.460 5.740 430,847 +0.37(+6.89%)
Feb 03, 2006 5.560 5.580 5.310 5.370 142,298 -0.13(-2.36%)
Feb 02, 2006 5.440 5.560 5.250 5.500 165,309 +0.10(+1.85%)
Feb 01, 2006 5.500 5.500 5.350 5.400 180,338 -0.14(-2.53%)
Jan 31, 2006 5.400 5.560 5.333 5.540 263,857 +0.22(+4.14%)
Jan 30, 2006 5.210 5.350 5.190 5.320 397,103 +0.14(+2.70%)
Jan 27, 2006 5.190 5.200 5.040 5.180 214,907 +0.05(+0.97%)
Jan 26, 2006 5.030 5.197 4.970 5.130 367,579 +0.15(+3.01%)
Jan 25, 2006 4.990 5.090 4.950 4.980 264,824 +0.03(+0.61%)
Jan 24, 2006 4.860 4.960 4.850 4.950 439,754 +0.09(+1.85%)
Jan 23, 2006 4.830 4.970 4.810 4.860 216,916 +0.01(+0.12%)
Jan 20, 2006 5.020 5.050 4.830 4.854 128,865 -0.13(-2.53%)
Jan 19, 2006 4.940 5.100 4.940 4.980 153,404 +0.04(+0.81%)
Jan 18, 2006 5.180 5.180 4.930 4.940 170,903 -0.22(-4.26%)
Jan 17, 2006 5.180 5.250 5.150 5.160 123,687 -0.03(-0.58%)
Jan 13, 2006 5.250 5.250 5.130 5.190 149,102 +0.01(+0.19%)
Jan 12, 2006 5.250 5.400 5.100 5.180 262,400 -0.02(-0.38%)
Jan 11, 2006 5.270 5.270 5.120 5.200 176,367 -0.04(-0.76%)
Jan 10, 2006 5.470 5.470 4.980 5.240 231,880 -0.12(-2.24%)
Jan 09, 2006 5.040 5.690 5.030 5.360 392,839 +0.38(+7.63%)
Jan 06, 2006 4.650 5.080 4.580 4.980 360,201 +0.38(+8.31%)
Jan 05, 2006 4.550 4.610 4.530 4.598 392,534 +0.07(+1.60%)
Jan 04, 2006 4.610 4.690 4.500 4.526 119,490 -0.02(-0.54%)
Jan 03, 2006 4.690 4.700 4.500 4.550 96,206 -0.05(-1.09%)
Dec 30, 2005 4.580 4.660 4.480 4.600 189,003 +0.01(+0.22%)
Dec 29, 2005 4.350 4.750 4.340 4.590 244,377 +0.24(+5.52%)
Dec 28, 2005 4.450 4.490 4.340 4.350 66,800 -0.06(-1.36%)
Dec 27, 2005 4.260 4.440 4.260 4.410 84,000 +0.06(+1.38%)
Dec 23, 2005 4.400 4.440 4.220 4.350 149,983 -0.04(-0.91%)
Dec 22, 2005 4.420 4.500 4.350 4.390 114,450 -0.01(-0.23%)
Dec 21, 2005 4.150 4.460 4.150 4.400 229,027 +0.27(+6.54%)
Dec 20, 2005 4.040 4.340 4.000 4.130 61,009 +0.01(+0.24%)
Dec 19, 2005 4.120 4.230 4.110 4.120 48,020 -0.10(-2.37%)
Dec 16, 2005 4.190 4.300 4.150 4.220 148,985 -0.01(-0.24%)
Dec 15, 2005 4.150 4.290 4.100 4.230 55,614 +0.07(+1.68%)
Dec 14, 2005 4.240 4.240 4.120 4.160 35,966 -0.03(-0.72%)
Dec 13, 2005 4.240 4.250 4.180 4.190 49,145 -0.11(-2.56%)
Dec 12, 2005 4.384 4.390 4.156 4.300 48,693 -0.11(-2.49%)
Dec 09, 2005 4.350 4.440 4.350 4.410 38,357 +0.01(+0.23%)
Dec 08, 2005 4.300 4.480 4.300 4.400 82,002 +0.06(+1.38%)
Dec 07, 2005 4.310 4.400 4.250 4.340 58,584 -0.06(-1.36%)
Dec 06, 2005 4.370 4.490 4.310 4.400 101,585 +0.07(+1.62%)
Dec 05, 2005 4.300 4.430 4.300 4.330 44,952 -0.04(-0.92%)
Dec 02, 2005 4.170 4.370 4.130 4.370 222,083 +0.17(+4.05%)
Dec 01, 2005 4.090 4.220 4.060 4.200 56,105 +0.11(+2.69%)
Nov 30, 2005 4.120 4.200 4.030 4.090 52,083 -0.07(-1.68%)
Nov 29, 2005 4.073 4.200 4.000 4.160 65,744 +0.12(+2.97%)
Nov 28, 2005 4.260 4.260 4.010 4.040 41,870 -0.18(-4.27%)
Nov 25, 2005 4.250 4.250 4.210 4.220 5,915 -0.01(-0.23%)
Nov 23, 2005 4.010 4.250 4.010 4.230 189,189 +0.17(+4.19%)
Nov 22, 2005 3.930 4.090 3.930 4.060 45,637 +0.07(+1.75%)
Nov 21, 2005 3.960 4.070 3.890 3.990 48,899 -0.04(-0.99%)
Nov 18, 2005 3.900 4.050 3.880 4.030 86,791 +0.11(+2.81%)
Nov 17, 2005 3.900 3.930 3.870 3.920 20,226 -0.02(-0.51%)
Nov 16, 2005 3.930 3.980 3.900 3.940 40,684 +0.06(+1.55%)
Nov 15, 2005 3.740 3.900 3.740 3.880 51,385 +0.11(+2.92%)
Nov 14, 2005 3.870 3.900 3.770 3.770 37,300 -0.06(-1.57%)
Nov 11, 2005 3.890 3.940 3.760 3.830 36,927 -0.05(-1.29%)
Nov 10, 2005 3.940 3.960 3.850 3.880 52,162 -0.12(-3.00%)
Nov 09, 2005 3.910 4.020 3.900 4.000 51,072 +0.14(+3.63%)
Nov 08, 2005 4.090 4.090 3.850 3.860 49,452 -0.13(-3.26%)
Nov 07, 2005 3.970 4.030 3.960 3.990 32,000 +0.04(+1.01%)
Nov 04, 2005 3.850 4.010 3.850 3.950 43,688 +0.12(+3.13%)
Nov 03, 2005 3.730 3.870 3.719 3.830 67,269 +0.03(+0.79%)
Nov 02, 2005 3.910 3.970 3.760 3.800 52,196 -0.06(-1.55%)
Nov 01, 2005 3.900 3.960 3.850 3.860 17,374 +0.00(+0.00%)
Oct 31, 2005 3.960 4.000 3.800 3.860 40,105 -0.14(-3.50%)
Oct 28, 2005 3.980 4.060 3.960 4.000 37,350 -0.01(-0.25%)
Oct 27, 2005 4.200 4.200 3.990 4.010 56,848 -0.15(-3.61%)
Oct 26, 2005 4.200 4.200 4.150 4.160 30,432 -0.05(-1.19%)
Oct 25, 2005 4.050 4.220 4.000 4.210 97,949 +0.21(+5.25%)
Oct 24, 2005 4.040 4.080 3.950 4.000 30,550 -0.03(-0.74%)
Oct 21, 2005 3.770 4.080 3.750 4.030 174,329 +0.28(+7.47%)
Oct 20, 2005 3.987 4.040 3.750 3.750 80,212 -0.24(-6.02%)
Oct 19, 2005 3.860 4.170 3.752 3.990 239,136 -0.06(-1.48%)
Oct 18, 2005 4.010 4.220 3.990 4.050 84,752 +0.02(+0.50%)
Oct 17, 2005 4.150 4.200 4.030 4.030 94,630 -0.15(-3.59%)
Oct 14, 2005 4.190 4.250 4.170 4.180 223,599 -0.02(-0.48%)
Oct 13, 2005 4.150 4.240 4.010 4.200 167,459 -0.05(-1.18%)
Oct 12, 2005 4.200 4.310 4.200 4.250 149,548 +0.00(+0.00%)
Oct 11, 2005 4.250 4.300 4.170 4.250 58,207 -0.03(-0.70%)
Oct 10, 2005 4.299 4.380 4.250 4.280 37,985 -0.01(-0.23%)
Oct 07, 2005 4.300 4.380 4.290 4.290 45,800 -0.01(-0.23%)
Oct 06, 2005 4.350 4.380 4.230 4.300 53,506 -0.02(-0.46%)
Oct 05, 2005 4.320 4.410 4.170 4.320 107,797 -0.05(-1.14%)
Oct 04, 2005 4.360 4.420 4.260 4.370 85,985 +0.07(+1.63%)
Oct 03, 2005 4.240 4.340 4.200 4.300 57,810 +0.09(+2.14%)
Sep 30, 2005 4.080 4.220 4.080 4.210 41,296 +0.14(+3.44%)
Sep 29, 2005 4.090 4.110 4.040 4.070 39,339 -0.01(-0.25%)
Sep 28, 2005 4.060 4.080 4.020 4.080 28,883 +0.00(+0.00%)
Sep 27, 2005 4.009 4.090 3.960 4.080 32,537 +0.07(+1.75%)
Sep 26, 2005 4.050 4.150 4.000 4.010 29,390 -0.08(-1.96%)
Sep 23, 2005 4.090 4.210 3.960 4.090 49,661 +0.12(+3.02%)
Sep 22, 2005 3.970 4.020 3.910 3.970 130,981 -0.05(-1.24%)
Sep 21, 2005 4.110 4.110 3.910 4.020 96,021 -0.09(-2.19%)
Sep 20, 2005 4.150 4.200 4.100 4.110 87,997 -0.01(-0.24%)
Sep 19, 2005 4.130 4.230 4.030 4.120 360,993 +0.04(+0.98%)
Sep 16, 2005 4.080 4.100 4.050 4.080 41,482 -0.02(-0.49%)
Sep 15, 2005 4.305 4.340 4.072 4.100 82,205 -0.17(-3.98%)
Sep 14, 2005 4.330 4.350 4.260 4.270 64,200 -0.01(-0.23%)
Sep 13, 2005 4.310 4.340 4.280 4.280 50,923 -0.03(-0.70%)
Sep 12, 2005 4.350 4.380 4.310 4.310 55,355 +0.00(+0.00%)
Sep 09, 2005 4.200 4.380 4.160 4.310 245,242 +0.16(+3.86%)
Sep 08, 2005 3.980 4.200 3.980 4.150 222,270 +0.18(+4.53%)
Sep 07, 2005 3.900 3.990 3.850 3.970 21,617 +0.12(+3.12%)
Sep 06, 2005 3.880 3.940 3.850 3.850 62,837 -0.07(-1.79%)
Sep 02, 2005 3.900 3.950 3.860 3.920 15,990 -0.03(-0.76%)
Sep 01, 2005 4.000 4.000 3.850 3.950 43,927 -0.05(-1.25%)
Aug 31, 2005 3.950 4.040 3.920 4.000 47,768 +0.05(+1.27%)
Aug 30, 2005 3.940 4.020 3.850 3.950 73,521 +0.06(+1.54%)
Aug 29, 2005 3.920 3.970 3.880 3.890 85,180 -0.12(-2.99%)
Aug 26, 2005 4.060 4.060 3.900 4.010 38,272 +0.01(+0.25%)
Aug 25, 2005 3.990 4.130 3.980 4.000 54,549 -0.02(-0.50%)
Aug 24, 2005 4.060 4.120 4.000 4.020 67,076 -0.11(-2.66%)
Aug 23, 2005 4.010 4.130 3.850 4.130 52,350 +0.11(+2.74%)
Aug 22, 2005 4.110 4.150 3.980 4.020 102,625 -0.12(-2.90%)
Aug 19, 2005 4.110 4.180 3.980 4.140 47,102 +0.04(+0.98%)
Aug 18, 2005 4.100 4.260 4.000 4.100 154,457 +0.07(+1.74%)
Aug 17, 2005 3.700 4.060 3.700 4.030 172,803 +0.39(+10.71%)
Aug 16, 2005 3.660 3.740 3.550 3.640 99,178 -0.08(-2.15%)
Aug 15, 2005 3.740 3.810 3.720 3.720 18,609 +0.03(+0.81%)
Aug 12, 2005 3.760 3.790 3.620 3.690 49,052 -0.09(-2.38%)
Aug 11, 2005 3.840 3.890 3.750 3.780 35,836 -0.11(-2.83%)
Aug 10, 2005 3.780 3.980 3.750 3.890 66,801 +0.11(+2.91%)
Aug 09, 2005 3.780 3.890 3.750 3.780 50,283 -0.01(-0.26%)
Aug 08, 2005 3.600 3.860 3.600 3.790 59,855 +0.19(+5.28%)
Aug 05, 2005 3.670 3.690 3.580 3.600 79,954 -0.07(-1.91%)
Aug 04, 2005 3.810 3.830 3.670 3.670 57,150 -0.11(-2.91%)
Aug 03, 2005 3.760 3.850 3.720 3.780 85,479 -0.02(-0.53%)
Aug 02, 2005 3.800 3.890 3.760 3.800 131,015 -0.01(-0.26%)
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.