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 (%)
Dec 29, 2006 18.96 19.73 18.96 19.35 137,983 +0.28(+1.47%)
Dec 28, 2006 19.19 19.25 19.02 19.07 100,416 -0.21(-1.09%)
Dec 27, 2006 19.50 19.63 19.11 19.28 124,204 -0.32(-1.63%)
Dec 26, 2006 19.90 19.90 19.56 19.60 50,803 -0.36(-1.80%)
Dec 22, 2006 20.22 20.25 19.87 19.96 49,765 -0.24(-1.19%)
Dec 21, 2006 20.25 20.56 20.15 20.20 35,633 -0.06(-0.30%)
Dec 20, 2006 20.59 20.70 20.10 20.26 85,684 -0.06(-0.30%)
Dec 19, 2006 20.21 20.50 20.21 20.32 48,244 +0.02(+0.10%)
Dec 18, 2006 20.53 20.55 20.24 20.30 108,752 -0.20(-0.98%)
Dec 15, 2006 20.56 20.56 20.35 20.50 116,024 -0.06(-0.29%)
Dec 14, 2006 20.68 20.86 20.44 20.56 266,461 -0.79(-3.70%)
Dec 13, 2006 21.43 21.50 21.18 21.35 37,604 -0.11(-0.51%)
Dec 12, 2006 21.34 21.74 21.29 21.46 52,368 +0.16(+0.75%)
Dec 11, 2006 21.15 21.48 20.97 21.30 65,742 +0.04(+0.19%)
Dec 08, 2006 21.22 21.47 21.22 21.26 75,194 -0.05(-0.23%)
Dec 07, 2006 21.66 21.89 21.22 21.31 72,700 -0.42(-1.93%)
Dec 06, 2006 21.51 21.96 21.51 21.73 146,076 +0.00(+0.00%)
Dec 05, 2006 21.93 22.14 21.70 21.73 118,681 +0.08(+0.37%)
Dec 04, 2006 21.81 21.81 21.61 21.65 99,417 -0.16(-0.73%)
Dec 01, 2006 22.11 22.11 21.62 21.81 31,796 -0.38(-1.71%)
Nov 30, 2006 22.33 22.38 21.98 22.19 44,900 -0.20(-0.89%)
Nov 29, 2006 22.07 22.40 21.66 22.39 70,150 +0.32(+1.45%)
Nov 28, 2006 22.02 22.27 21.81 22.07 103,493 -0.22(-0.99%)
Nov 27, 2006 22.43 22.43 22.00 22.29 97,187 -0.26(-1.15%)
Nov 24, 2006 22.56 22.68 22.46 22.55 22,555 -0.08(-0.35%)
Nov 22, 2006 22.49 22.78 22.41 22.63 83,083 +0.05(+0.22%)
Nov 21, 2006 22.41 22.66 22.25 22.58 75,088 +0.25(+1.12%)
Nov 20, 2006 22.50 22.76 22.29 22.33 45,750 -0.17(-0.76%)
Nov 17, 2006 22.51 22.61 22.31 22.50 69,284 -0.15(-0.66%)
Nov 16, 2006 22.42 22.76 22.42 22.65 37,018 +0.20(+0.89%)
Nov 15, 2006 22.64 22.85 22.43 22.45 151,510 -0.23(-1.01%)
Nov 14, 2006 22.91 23.09 22.53 22.68 86,500 -0.08(-0.35%)
Nov 13, 2006 22.71 23.11 22.59 22.76 166,065 +0.26(+1.16%)
Nov 10, 2006 22.59 22.71 22.22 22.50 74,165 +0.02(+0.09%)
Nov 09, 2006 22.62 22.78 22.28 22.48 129,354 +0.03(+0.13%)
Nov 08, 2006 22.77 22.80 22.41 22.45 64,768 -0.25(-1.10%)
Nov 07, 2006 22.72 22.80 22.53 22.70 194,697 -0.04(-0.18%)
Nov 06, 2006 22.83 22.83 22.44 22.74 308,516 +0.63(+2.85%)
Nov 03, 2006 21.71 22.42 21.71 22.11 229,257 +0.45(+2.08%)
Nov 02, 2006 21.26 22.55 21.26 21.66 466,264 +1.15(+5.61%)
Nov 01, 2006 21.23 21.36 20.48 20.51 97,152 -0.29(-1.39%)
Oct 31, 2006 21.36 21.36 20.73 20.80 90,811 -0.56(-2.62%)
Oct 30, 2006 21.40 21.56 20.84 21.36 78,464 -0.18(-0.84%)
Oct 27, 2006 22.09 22.09 21.30 21.54 63,502 -0.34(-1.55%)
Oct 26, 2006 22.26 22.36 21.84 21.88 60,388 -0.08(-0.36%)
Oct 25, 2006 22.02 22.09 21.70 21.96 145,872 +0.08(+0.37%)
Oct 24, 2006 21.88 21.99 21.75 21.88 147,550 +0.01(+0.05%)
Oct 23, 2006 21.93 22.21 21.74 21.87 343,953 +0.52(+2.44%)
Oct 20, 2006 20.17 21.46 20.16 21.35 245,254 +1.55(+7.83%)
Oct 19, 2006 19.81 19.93 19.75 19.80 51,935 +0.10(+0.51%)
Oct 18, 2006 19.56 19.80 19.56 19.70 107,713 +0.16(+0.82%)
Oct 17, 2006 19.27 19.61 19.27 19.54 161,688 +0.29(+1.51%)
Oct 16, 2006 19.25 19.34 19.15 19.25 133,050 +0.10(+0.52%)
Oct 13, 2006 19.26 19.40 19.15 19.15 152,328 -0.20(-1.03%)
Oct 12, 2006 19.90 19.90 19.34 19.35 44,875 -0.45(-2.27%)
Oct 11, 2006 19.85 20.30 19.67 19.80 122,554 +0.05(+0.25%)
Oct 10, 2006 19.92 20.22 19.68 19.75 109,435 -0.10(-0.50%)
Oct 09, 2006 19.60 19.90 19.60 19.85 90,715 +0.55(+2.85%)
Oct 06, 2006 19.45 19.48 19.17 19.30 39,766 -0.15(-0.77%)
Oct 05, 2006 19.06 19.52 18.96 19.45 106,407 +0.31(+1.62%)
Oct 04, 2006 18.75 19.21 18.75 19.14 49,164 +0.29(+1.54%)
Oct 03, 2006 18.92 18.97 18.73 18.85 24,473 -0.03(-0.16%)
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.