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 (%)
Jan 31, 2006 26.95 28.07 26.95 28.00 14,677,479 +1.05(+3.90%)
Jan 30, 2006 27.51 27.65 26.67 26.95 15,073,107 -1.05(-3.75%)
Jan 27, 2006 27.79 28.77 26.88 28.00 20,207,806 +0.21(+0.76%)
Jan 26, 2006 26.11 27.86 26.25 27.79 19,949,841 +1.68(+6.43%)
Jan 25, 2006 25.97 26.39 25.69 26.11 10,649,409 +0.28(+1.08%)
Jan 24, 2006 24.29 25.83 24.22 25.83 10,437,589 +1.40(+5.73%)
Jan 23, 2006 24.92 24.99 23.66 24.43 10,256,881 -0.07(-0.29%)
Jan 20, 2006 24.92 25.27 24.15 24.50 10,882,459 -0.63(-2.51%)
Jan 19, 2006 24.57 25.97 24.36 25.13 19,371,266 +1.19(+4.97%)
Jan 18, 2006 22.19 24.01 21.77 23.94 12,280,074 +0.84(+3.64%)
Jan 17, 2006 23.59 23.87 22.75 23.10 9,927,238 -1.05(-4.35%)
Jan 13, 2006 23.87 24.50 23.24 24.15 8,523,736 +0.00(+0.00%)
Jan 12, 2006 25.13 25.20 23.66 24.15 15,012,600 -0.84(-3.36%)
Jan 11, 2006 24.64 26.04 24.57 24.99 29,040,764 +0.35(+1.42%)
Jan 10, 2006 23.66 24.79 23.17 24.64 12,201,645 +0.77(+3.23%)
Jan 09, 2006 23.73 24.22 23.38 23.87 13,855,344 +0.35(+1.49%)
Jan 06, 2006 22.47 23.94 22.19 23.52 22,949,001 +1.47(+6.67%)
Jan 05, 2006 22.26 22.96 22.05 22.05 8,632,767 -0.14(-0.63%)
Jan 04, 2006 21.52 22.89 21.42 22.19 20,433,983 +0.84(+3.93%)
Jan 03, 2006 20.79 21.71 20.37 21.35 11,256,564 +0.56(+2.69%)
Dec 30, 2005 20.89 21.00 20.29 20.79 5,962,793 -0.21(-1.00%)
Dec 29, 2005 21.14 21.63 21.00 21.00 7,718,575 -0.28(-1.32%)
Dec 28, 2005 20.93 21.30 20.72 21.28 5,820,800 +0.70(+3.40%)
Dec 27, 2005 21.42 22.05 20.51 20.58 8,081,600 -0.98(-4.55%)
Dec 23, 2005 19.81 21.77 19.81 21.56 15,906,586 +1.75(+8.83%)
Dec 22, 2005 19.67 20.09 19.32 19.81 7,069,979 +0.35(+1.80%)
Dec 21, 2005 19.04 19.88 19.04 19.46 8,993,242 +0.42(+2.21%)
Dec 20, 2005 19.88 19.95 18.69 19.04 13,031,229 -0.70(-3.55%)
Dec 19, 2005 20.16 20.30 19.67 19.74 6,211,842 -0.84(-4.08%)
Dec 16, 2005 20.58 20.86 20.44 20.58 8,416,350 +0.00(+0.00%)
Dec 15, 2005 20.02 20.85 20.02 20.58 9,291,895 +0.56(+2.80%)
Dec 14, 2005 20.09 20.51 19.60 20.02 8,319,639 +0.00(+0.00%)
Dec 13, 2005 20.37 20.51 19.32 20.02 18,551,749 -0.35(-1.72%)
Dec 12, 2005 21.07 21.71 20.30 20.37 10,366,729 -0.98(-4.59%)
Dec 09, 2005 20.86 21.70 20.86 21.35 15,863,969 +0.07(+0.33%)
Dec 08, 2005 22.40 22.61 21.14 21.28 28,178,221 -0.14(-0.65%)
Dec 07, 2005 20.86 21.56 20.86 21.42 16,955,383 +0.42(+2.00%)
Dec 06, 2005 20.74 21.14 20.51 21.00 8,795,897 +0.28(+1.35%)
Dec 05, 2005 21.14 21.21 20.30 20.72 7,126,700 -0.49(-2.31%)
Dec 02, 2005 21.14 21.59 20.64 21.21 11,110,017 +0.21(+1.00%)
Dec 01, 2005 21.00 21.42 20.51 21.00 13,658,636 +0.07(+0.33%)
Nov 30, 2005 20.58 20.93 20.02 20.93 21,104,023 +0.91(+4.55%)
Nov 29, 2005 19.39 20.21 19.32 20.02 14,404,709 +0.98(+5.15%)
Nov 28, 2005 19.43 19.46 18.76 19.04 6,283,587 -0.56(-2.86%)
Nov 25, 2005 19.53 19.74 19.21 19.60 2,711,916 +0.00(+0.00%)
Nov 23, 2005 19.08 20.23 18.76 19.60 12,161,489 +0.56(+2.94%)
Nov 22, 2005 18.83 19.22 18.51 19.04 3,950,512 -0.07(-0.37%)
Nov 21, 2005 18.97 19.11 18.41 19.11 4,602,576 +0.14(+0.74%)
Nov 18, 2005 19.04 19.25 18.55 18.97 6,303,654 +0.07(+0.37%)
Nov 17, 2005 18.34 18.97 18.20 18.90 7,900,628 +0.56(+3.05%)
Nov 16, 2005 17.99 18.56 17.92 18.34 9,998,996 +0.28(+1.55%)
Nov 15, 2005 17.92 18.24 17.85 18.06 7,032,488 -0.07(-0.39%)
Nov 14, 2005 17.64 18.22 17.36 18.13 7,368,631 +0.56(+3.19%)
Nov 11, 2005 17.92 18.02 17.42 17.57 5,098,656 -0.28(-1.57%)
Nov 10, 2005 17.71 17.99 17.29 17.85 9,471,309 +0.07(+0.39%)
Nov 09, 2005 16.94 17.78 16.87 17.78 7,788,423 +0.77(+4.53%)
Nov 08, 2005 17.36 17.43 16.86 17.01 5,979,030 -0.35(-2.02%)
Nov 07, 2005 17.78 17.85 17.15 17.36 9,667,705 -0.28(-1.59%)
Nov 04, 2005 18.06 18.29 17.36 17.64 16,786,910 -0.35(-1.95%)
Nov 03, 2005 17.29 18.09 17.01 17.99 12,974,149 +0.91(+5.33%)
Nov 02, 2005 16.80 17.08 16.45 17.08 7,990,128 +0.56(+3.39%)
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.