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 19.24 19.35 19.14 19.27 37,807 -0.02(-0.10%)
Aug 30, 2006 19.12 19.33 19.10 19.29 43,456 +0.10(+0.52%)
Aug 29, 2006 18.87 19.20 18.87 19.19 58,154 +0.24(+1.27%)
Aug 28, 2006 19.00 19.18 18.79 18.95 45,155 +0.01(+0.05%)
Aug 25, 2006 18.89 18.99 18.64 18.94 42,010 -0.06(-0.32%)
Aug 24, 2006 19.43 19.54 18.75 19.00 120,073 -0.26(-1.35%)
Aug 23, 2006 19.35 19.52 19.07 19.26 85,243 +0.01(+0.05%)
Aug 22, 2006 19.75 19.86 19.16 19.25 103,664 -0.60(-3.02%)
Aug 21, 2006 19.82 19.87 19.59 19.85 61,026 +0.11(+0.56%)
Aug 18, 2006 19.49 19.74 19.20 19.74 161,887 +0.29(+1.49%)
Aug 17, 2006 19.41 19.82 19.41 19.45 298,240 +0.11(+0.57%)
Aug 16, 2006 19.36 19.41 19.04 19.34 53,591 +0.18(+0.94%)
Aug 15, 2006 19.00 19.23 18.99 19.16 67,836 +0.45(+2.41%)
Aug 14, 2006 18.21 18.81 18.20 18.71 83,518 +0.72(+4.00%)
Aug 11, 2006 18.17 18.17 17.57 17.99 79,803 -0.03(-0.17%)
Aug 10, 2006 18.22 18.57 17.90 18.02 157,042 -0.11(-0.61%)
Aug 09, 2006 18.91 19.00 17.87 18.13 217,445 -0.64(-3.41%)
Aug 08, 2006 19.28 19.40 18.63 18.77 631,395 -0.33(-1.73%)
Aug 07, 2006 18.60 19.10 18.60 19.10 196,906 +0.71(+3.86%)
Aug 04, 2006 18.69 18.72 18.28 18.39 219,488 -0.23(-1.24%)
Aug 03, 2006 17.84 18.78 17.50 18.62 267,432 +0.79(+4.43%)
Aug 02, 2006 16.93 17.91 16.83 17.83 244,635 +1.21(+7.28%)
Aug 01, 2006 16.64 16.65 16.37 16.62 97,094 +0.10(+0.61%)
Jul 31, 2006 16.63 16.63 16.00 16.52 408,862 +0.30(+1.85%)
Jul 28, 2006 16.57 16.80 15.90 16.22 397,212 -0.27(-1.64%)
Jul 27, 2006 14.10 16.62 14.10 16.49 417,896 +1.39(+9.21%)
Jul 26, 2006 14.50 15.10 14.45 15.10 239,042 +0.05(+0.33%)
Jul 25, 2006 14.56 15.05 14.56 15.05 104,084 +0.28(+1.90%)
Jul 24, 2006 14.73 14.85 14.40 14.77 268,225 +0.27(+1.86%)
Jul 21, 2006 14.72 14.75 14.40 14.50 42,980 -0.25(-1.69%)
Jul 20, 2006 15.13 15.19 14.75 14.75 66,214 -0.30(-1.99%)
Jul 19, 2006 14.55 15.10 14.55 15.05 136,862 +0.59(+4.08%)
Jul 18, 2006 15.20 15.37 14.01 14.46 214,244 -0.46(-3.08%)
Jul 17, 2006 15.29 15.32 14.66 14.92 117,840 -0.45(-2.93%)
Jul 14, 2006 15.26 15.39 15.06 15.37 36,877 +0.05(+0.33%)
Jul 13, 2006 15.74 15.74 15.30 15.32 67,572 -0.55(-3.47%)
Jul 12, 2006 16.44 16.44 15.80 15.87 75,750 -0.40(-2.46%)
Jul 11, 2006 16.47 16.59 16.18 16.27 79,981 -0.23(-1.39%)
Jul 10, 2006 16.69 16.82 16.42 16.50 79,047 +0.04(+0.24%)
Jul 07, 2006 16.74 16.74 16.32 16.46 163,784 -0.08(-0.48%)
Jul 06, 2006 16.34 16.89 16.34 16.54 214,123 +0.53(+3.31%)
Jul 05, 2006 15.50 16.31 15.50 16.01 133,674 +0.33(+2.10%)
Jul 03, 2006 15.29 15.70 15.10 15.68 62,944 +0.37(+2.42%)
Jun 30, 2006 15.50 15.50 15.01 15.31 127,977 -0.07(-0.46%)
Jun 29, 2006 14.98 15.48 14.98 15.38 111,600 +0.32(+2.12%)
Jun 28, 2006 15.28 15.28 14.85 15.06 95,343 -0.19(-1.25%)
Jun 27, 2006 15.40 15.44 15.19 15.25 86,345 -0.12(-0.81%)
Jun 26, 2006 15.42 15.58 15.28 15.38 187,900 -0.04(-0.29%)
Jun 23, 2006 15.30 15.42 15.23 15.42 39,986 +0.05(+0.33%)
Jun 22, 2006 15.54 15.54 15.27 15.37 61,725 -0.18(-1.16%)
Jun 21, 2006 15.19 15.68 15.05 15.55 136,144 +0.34(+2.24%)
Jun 20, 2006 15.23 15.31 15.05 15.21 153,650 -0.03(-0.20%)
Jun 19, 2006 15.33 15.40 15.07 15.24 132,461 -0.06(-0.39%)
Jun 16, 2006 15.71 15.71 14.86 15.30 183,386 -0.41(-2.61%)
Jun 15, 2006 16.02 16.02 15.46 15.71 219,759 -0.21(-1.32%)
Jun 14, 2006 15.93 16.08 15.75 15.92 82,072 -0.03(-0.19%)
Jun 13, 2006 16.32 16.35 15.87 15.95 216,791 -0.44(-2.68%)
Jun 12, 2006 17.24 17.27 16.17 16.39 160,286 -0.89(-5.15%)
Jun 09, 2006 17.67 17.75 17.22 17.28 66,675 -0.20(-1.14%)
Jun 08, 2006 17.28 17.56 16.70 17.48 134,207 +0.26(+1.51%)
Jun 07, 2006 17.24 18.02 16.86 17.22 121,166 -0.01(-0.08%)
Jun 06, 2006 17.28 17.50 16.90 17.23 206,621 -0.02(-0.09%)
Jun 05, 2006 17.98 18.11 17.11 17.25 140,882 -0.73(-4.06%)
Jun 02, 2006 18.03 18.19 17.81 17.98 47,877 -0.03(-0.17%)
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.