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 (%)
Oct 31, 2007 28.39 29.38 28.00 28.53 129,756 +0.14(+0.49%)
Oct 30, 2007 28.76 28.76 28.25 28.39 195,487 -0.08(-0.28%)
Oct 29, 2007 28.80 28.98 28.40 28.47 75,127 +0.07(+0.25%)
Oct 26, 2007 28.89 28.89 28.05 28.40 84,442 -0.09(-0.32%)
Oct 25, 2007 28.74 29.03 28.37 28.49 77,618 +0.08(+0.28%)
Oct 24, 2007 29.48 29.48 28.26 28.41 110,923 -1.18(-3.99%)
Oct 23, 2007 29.28 29.70 29.08 29.59 43,670 +0.43(+1.47%)
Oct 22, 2007 29.61 29.61 28.00 29.16 121,500 -0.87(-2.90%)
Oct 19, 2007 30.03 30.19 29.68 30.03 363,204 -0.05(-0.17%)
Oct 18, 2007 30.21 30.34 29.62 30.08 102,367 +0.00(+0.00%)
Oct 17, 2007 30.21 30.79 29.82 30.08 231,778 -0.01(-0.03%)
Oct 16, 2007 30.17 30.34 29.80 30.09 103,579 -0.10(-0.33%)
Oct 15, 2007 30.27 30.27 29.90 30.19 54,583 +0.17(+0.57%)
Oct 12, 2007 29.79 30.02 29.42 30.02 109,836 +0.35(+1.18%)
Oct 11, 2007 29.88 30.10 29.51 29.67 173,732 +0.07(+0.24%)
Oct 10, 2007 29.61 29.74 29.23 29.60 159,542 -0.31(-1.04%)
Oct 09, 2007 29.67 30.00 29.58 29.91 148,169 +0.05(+0.17%)
Oct 08, 2007 30.00 30.38 29.66 29.86 188,530 -0.10(-0.33%)
Oct 05, 2007 28.75 30.00 28.61 29.96 200,148 +1.35(+4.72%)
Oct 04, 2007 28.83 28.96 28.03 28.61 122,562 -0.18(-0.63%)
Oct 03, 2007 28.03 29.42 27.86 28.79 214,660 +0.54(+1.91%)
Oct 02, 2007 28.51 28.72 28.13 28.25 168,012 -0.47(-1.64%)
Oct 01, 2007 27.81 28.88 27.81 28.72 124,879 +1.17(+4.25%)
Sep 28, 2007 27.89 27.89 27.40 27.55 113,824 -0.21(-0.76%)
Sep 27, 2007 26.53 28.33 26.29 27.76 328,464 +1.50(+5.71%)
Sep 26, 2007 26.00 26.71 25.59 26.26 225,021 +0.25(+0.96%)
Sep 25, 2007 26.36 26.45 25.81 26.01 90,410 -0.32(-1.22%)
Sep 24, 2007 26.40 27.00 26.09 26.33 85,646 +0.17(+0.65%)
Sep 21, 2007 26.46 26.50 26.03 26.16 30,927 -0.05(-0.19%)
Sep 20, 2007 26.01 26.30 25.91 26.21 51,560 +0.04(+0.15%)
Sep 19, 2007 24.94 26.44 24.94 26.17 151,311 +0.70(+2.75%)
Sep 18, 2007 25.29 25.64 24.83 25.47 173,071 -0.40(-1.55%)
Sep 17, 2007 26.20 26.33 25.85 25.87 30,351 -0.49(-1.86%)
Sep 14, 2007 26.82 26.82 26.08 26.36 26,066 -0.22(-0.83%)
Sep 13, 2007 26.95 26.95 26.57 26.58 25,231 -0.25(-0.93%)
Sep 12, 2007 26.82 26.95 26.39 26.83 38,650 -0.14(-0.52%)
Sep 11, 2007 26.17 26.98 26.09 26.97 38,252 +0.82(+3.14%)
Sep 10, 2007 26.38 26.38 25.90 26.15 59,081 -0.22(-0.83%)
Sep 07, 2007 27.50 27.50 26.15 26.37 65,997 -0.91(-3.34%)
Sep 06, 2007 26.80 27.35 26.59 27.28 53,601 +0.44(+1.64%)
Sep 05, 2007 26.96 27.30 26.45 26.84 58,576 -0.20(-0.74%)
Sep 04, 2007 26.63 27.30 26.19 27.04 142,160 +0.71(+2.70%)
Aug 31, 2007 26.30 26.53 25.75 26.33 76,403 +0.31(+1.19%)
Aug 30, 2007 26.20 26.60 26.00 26.02 40,163 -0.18(-0.69%)
Aug 29, 2007 25.76 26.32 25.76 26.20 49,831 +0.80(+3.15%)
Aug 28, 2007 25.40 25.84 25.25 25.40 67,980 -0.10(-0.39%)
Aug 27, 2007 25.78 26.00 25.43 25.50 66,046 -0.40(-1.54%)
Aug 24, 2007 26.09 26.19 25.67 25.90 34,362 -0.12(-0.46%)
Aug 23, 2007 26.19 26.54 25.97 26.02 260,959 -0.03(-0.12%)
Aug 22, 2007 26.52 26.80 25.73 26.05 259,344 -0.40(-1.51%)
Aug 21, 2007 26.27 26.50 26.02 26.45 41,110 +0.21(+0.80%)
Aug 20, 2007 25.62 26.24 25.44 26.24 74,254 +0.75(+2.94%)
Aug 17, 2007 25.54 25.58 25.06 25.49 73,263 +0.47(+1.88%)
Aug 16, 2007 25.17 25.17 24.44 25.02 167,948 -0.70(-2.72%)
Aug 15, 2007 26.08 26.45 25.60 25.72 67,265 -0.83(-3.13%)
Aug 14, 2007 26.89 27.14 26.54 26.55 59,529 -0.11(-0.41%)
Aug 13, 2007 26.22 27.16 26.22 26.66 173,856 +0.77(+2.97%)
Aug 10, 2007 27.00 27.42 25.62 25.89 230,534 -1.25(-4.61%)
Aug 09, 2007 27.80 28.45 27.01 27.14 145,458 -0.94(-3.35%)
Aug 08, 2007 27.29 28.14 27.28 28.08 159,300 +1.12(+4.15%)
Aug 07, 2007 26.44 27.09 26.44 26.96 101,427 +0.42(+1.58%)
Aug 06, 2007 27.23 27.51 24.81 26.54 418,416 -0.97(-3.53%)
Aug 03, 2007 27.53 29.58 27.37 27.51 213,903 -1.62(-5.56%)
Aug 02, 2007 28.75 29.73 28.44 29.13 343,281 +0.93(+3.30%)
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.