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, 2006 29.47 29.75 27.02 27.65 70,697,925 -2.52(-8.35%)
Aug 30, 2006 30.10 30.24 29.47 30.17 19,545,639 +0.35(+1.17%)
Aug 29, 2006 29.75 29.96 29.12 29.82 12,245,629 +0.28(+0.95%)
Aug 28, 2006 29.33 29.89 29.12 29.54 13,229,732 +0.56(+1.93%)
Aug 25, 2006 28.07 29.33 28.07 28.98 10,702,692 +0.70(+2.48%)
Aug 24, 2006 28.35 28.42 27.65 28.28 13,682,389 +0.35(+1.25%)
Aug 23, 2006 28.70 29.05 27.79 27.93 11,741,980 -0.77(-2.68%)
Aug 22, 2006 28.49 29.19 28.42 28.70 12,318,699 +0.07(+0.24%)
Aug 21, 2006 29.26 29.26 28.14 28.63 10,359,189 -0.70(-2.39%)
Aug 18, 2006 28.42 29.33 27.65 29.33 15,265,686 +0.77(+2.70%)
Aug 17, 2006 27.16 28.91 26.95 28.56 21,579,780 +1.54(+5.70%)
Aug 16, 2006 27.51 27.51 26.95 27.02 22,345,584 -0.07(-0.26%)
Aug 15, 2006 26.88 27.23 26.74 27.09 8,348,483 +0.84(+3.20%)
Aug 14, 2006 26.67 27.23 26.25 26.25 10,624,352 +0.21(+0.81%)
Aug 11, 2006 26.60 26.95 25.83 26.04 8,078,575 -0.63(-2.36%)
Aug 10, 2006 25.62 26.74 25.62 26.67 10,114,060 +0.84(+3.25%)
Aug 09, 2006 24.92 26.32 24.85 25.83 22,810,455 +1.40(+5.73%)
Aug 08, 2006 25.13 25.76 24.22 24.43 9,073,189 -0.42(-1.69%)
Aug 07, 2006 25.41 25.41 24.85 24.85 5,046,826 -0.63(-2.47%)
Aug 04, 2006 25.90 26.53 24.57 25.48 9,547,477 +0.07(+0.28%)
Aug 03, 2006 24.15 25.83 23.94 25.41 10,112,346 +0.91(+3.71%)
Aug 02, 2006 25.06 25.06 24.29 24.50 9,801,682 +0.00(+0.00%)
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.