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 (%)
Feb 28, 2006 23.47 23.37 22.79 23.04 93,236 -0.43(-1.83%)
Feb 27, 2006 23.23 23.57 23.07 23.47 54,647 +0.19(+0.82%)
Feb 24, 2006 22.86 23.38 22.85 23.28 43,771 +0.19(+0.82%)
Feb 23, 2006 23.34 23.46 22.90 23.09 64,566 -0.38(-1.62%)
Feb 22, 2006 23.23 23.50 23.11 23.47 56,414 +0.30(+1.29%)
Feb 21, 2006 23.74 23.90 23.01 23.17 153,535 -0.95(-3.94%)
Feb 17, 2006 24.82 25.00 23.88 24.12 82,051 -0.52(-2.11%)
Feb 16, 2006 23.76 24.91 23.76 24.64 123,800 +0.61(+2.54%)
Feb 15, 2006 24.11 24.11 23.65 24.03 229,223 +0.01(+0.04%)
Feb 14, 2006 23.91 24.75 23.78 24.02 83,207 +0.03(+0.13%)
Feb 13, 2006 23.80 24.05 23.21 23.99 124,983 +0.09(+0.38%)
Feb 10, 2006 24.00 24.10 23.77 23.90 49,694 -0.09(-0.38%)
Feb 09, 2006 23.91 24.07 23.55 23.99 297,591 -0.58(-2.36%)
Feb 08, 2006 25.02 25.07 24.10 24.57 277,298 -1.27(-4.91%)
Feb 07, 2006 24.95 26.21 24.95 25.84 165,751 +0.96(+3.86%)
Feb 06, 2006 25.99 26.05 24.88 24.88 135,389 -1.07(-4.12%)
Feb 03, 2006 26.13 26.42 25.90 25.95 40,255 -0.25(-0.95%)
Feb 02, 2006 26.69 26.69 26.19 26.20 33,506 -0.41(-1.54%)
Feb 01, 2006 26.80 26.80 26.24 26.61 55,995 +0.08(+0.30%)
Jan 31, 2006 27.02 27.02 26.26 26.53 109,945 -0.60(-2.23%)
Jan 30, 2006 27.03 27.44 26.79 27.14 95,751 +0.38(+1.40%)
Jan 27, 2006 26.94 27.02 26.70 26.76 54,763 -0.26(-0.96%)
Jan 26, 2006 26.92 27.15 26.68 27.02 34,323 +0.26(+0.97%)
Jan 25, 2006 27.24 27.42 26.62 26.76 45,550 -0.48(-1.76%)
Jan 24, 2006 26.52 29.00 26.32 27.24 86,251 +0.71(+2.68%)
Jan 23, 2006 26.92 27.20 26.53 26.53 46,218 -0.27(-1.01%)
Jan 20, 2006 27.09 27.24 26.52 26.80 57,121 -0.35(-1.29%)
Jan 19, 2006 27.50 27.50 27.05 27.15 51,220 -0.20(-0.73%)
Jan 18, 2006 27.01 27.53 27.01 27.35 137,674 +0.18(+0.66%)
Jan 17, 2006 27.83 28.01 27.00 27.17 100,822 -0.56(-2.02%)
Jan 13, 2006 27.42 27.78 27.42 27.73 64,684 +0.17(+0.62%)
Jan 12, 2006 28.50 28.59 27.42 27.56 83,100 -0.81(-2.86%)
Jan 11, 2006 28.40 28.50 28.01 28.37 150,368 +0.29(+1.03%)
Jan 10, 2006 27.45 28.10 27.30 28.08 140,894 +0.38(+1.37%)
Jan 09, 2006 27.03 28.08 27.03 27.70 168,699 +0.64(+2.37%)
Jan 06, 2006 27.00 27.45 26.75 27.06 126,885 +0.26(+0.97%)
Jan 05, 2006 26.42 26.91 26.00 26.80 218,749 -0.40(-1.47%)
Jan 04, 2006 27.27 27.50 27.06 27.20 203,879 +0.45(+1.68%)
Jan 03, 2006 26.72 26.90 26.66 26.75 178,664 +0.65(+2.49%)
Dec 30, 2005 26.29 26.50 26.00 26.10 36,410 -0.47(-1.77%)
Dec 29, 2005 26.60 26.60 26.17 26.57 175,335 +0.11(+0.42%)
Dec 28, 2005 26.20 26.58 26.00 26.46 182,800 -0.01(-0.04%)
Dec 27, 2005 26.36 26.54 26.30 26.47 126,100 +0.24(+0.91%)
Dec 23, 2005 26.25 26.30 25.91 26.23 46,586 +0.02(+0.08%)
Dec 22, 2005 26.01 26.50 26.01 26.21 121,666 +0.06(+0.23%)
Dec 21, 2005 25.95 26.41 26.05 26.15 80,239 +0.03(+0.11%)
Dec 20, 2005 25.83 26.45 25.83 26.12 146,999 +0.29(+1.12%)
Dec 19, 2005 26.50 26.54 25.67 25.83 108,717 -0.79(-2.97%)
Dec 16, 2005 26.69 26.98 26.45 26.62 104,771 -0.27(-1.00%)
Dec 15, 2005 28.02 28.25 26.13 26.89 305,466 -0.57(-2.08%)
Dec 14, 2005 26.90 28.20 26.83 27.46 277,428 +0.96(+3.62%)
Dec 13, 2005 26.32 26.75 26.01 26.50 197,821 +0.73(+2.83%)
Dec 12, 2005 26.00 26.43 25.55 25.77 159,209 +0.00(+0.00%)
Dec 09, 2005 25.33 25.88 25.04 25.77 69,411 +0.63(+2.51%)
Dec 08, 2005 25.50 25.50 25.00 25.14 43,197 -0.16(-0.63%)
Dec 07, 2005 24.50 25.93 24.41 25.30 209,586 +1.01(+4.16%)
Dec 06, 2005 24.02 24.34 24.02 24.29 78,001 +0.67(+2.84%)
Dec 05, 2005 23.50 23.78 23.50 23.62 53,714 -0.03(-0.13%)
Dec 02, 2005 23.52 24.10 23.50 23.65 55,248 +0.06(+0.25%)
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.