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 31, 2007 23.09 23.44 23.04 23.25 77,256 -0.10(-0.43%)
Dec 28, 2007 23.38 23.61 23.28 23.35 64,585 +0.07(+0.30%)
Dec 27, 2007 23.27 23.40 23.06 23.28 106,162 -0.47(-1.98%)
Dec 26, 2007 23.36 23.90 23.25 23.75 52,034 +0.14(+0.59%)
Dec 24, 2007 23.47 23.70 23.30 23.61 29,517 -0.04(-0.17%)
Dec 21, 2007 23.41 23.95 23.37 23.65 55,219 +0.42(+1.81%)
Dec 20, 2007 23.17 23.33 22.99 23.23 69,739 +0.19(+0.82%)
Dec 19, 2007 22.79 23.25 22.34 23.04 154,767 +0.26(+1.14%)
Dec 18, 2007 22.96 23.05 22.24 22.78 185,591 +0.12(+0.53%)
Dec 17, 2007 22.59 23.09 22.35 22.66 151,516 -0.26(-1.13%)
Dec 14, 2007 22.66 23.06 22.66 22.92 67,368 -0.04(-0.17%)
Dec 13, 2007 22.98 23.08 22.70 22.96 97,344 -0.10(-0.43%)
Dec 12, 2007 23.27 23.36 22.85 23.06 115,113 +0.33(+1.45%)
Dec 11, 2007 23.25 23.25 22.71 22.73 76,563 -0.27(-1.17%)
Dec 10, 2007 23.14 23.25 23.00 23.00 56,992 -0.12(-0.52%)
Dec 07, 2007 23.18 23.39 22.79 23.12 179,211 +0.08(+0.35%)
Dec 06, 2007 22.50 23.04 22.50 23.04 347,556 +0.61(+2.72%)
Dec 05, 2007 22.69 22.84 22.31 22.43 264,514 -0.06(-0.27%)
Dec 04, 2007 22.47 23.10 22.47 22.49 149,864 -0.51(-2.22%)
Dec 03, 2007 23.32 23.50 22.93 23.00 223,165 -0.27(-1.16%)
Nov 30, 2007 23.33 24.24 23.17 23.27 340,380 +0.15(+0.65%)
Nov 29, 2007 23.33 23.79 22.94 23.12 159,120 -0.45(-1.91%)
Nov 28, 2007 23.85 23.94 23.04 23.57 182,163 -0.02(-0.08%)
Nov 27, 2007 23.17 23.79 23.17 23.59 207,393 +0.27(+1.16%)
Nov 26, 2007 23.75 23.83 23.17 23.32 116,989 -0.47(-1.98%)
Nov 23, 2007 23.35 24.12 23.13 23.79 72,892 -0.08(-0.34%)
Nov 21, 2007 24.22 24.32 23.72 23.87 74,432 -0.68(-2.77%)
Nov 20, 2007 24.98 25.07 24.13 24.55 189,271 -0.39(-1.56%)
Nov 19, 2007 25.13 25.63 24.77 24.94 188,128 -0.05(-0.20%)
Nov 16, 2007 24.56 25.17 24.42 24.99 131,416 +0.55(+2.25%)
Nov 15, 2007 24.75 24.91 24.04 24.44 145,607 -0.65(-2.59%)
Nov 14, 2007 25.25 25.41 25.01 25.09 83,869 -0.10(-0.40%)
Nov 13, 2007 24.70 25.39 24.44 25.19 171,859 +0.44(+1.78%)
Nov 12, 2007 25.68 25.88 24.73 24.75 266,111 -1.04(-4.03%)
Nov 09, 2007 25.50 26.06 25.00 25.79 152,356 -0.15(-0.58%)
Nov 08, 2007 25.02 26.28 25.02 25.94 208,063 -0.73(-2.74%)
Nov 07, 2007 25.54 27.14 25.37 26.67 271,058 +0.44(+1.68%)
Nov 06, 2007 26.46 26.61 26.00 26.23 96,128 -0.20(-0.76%)
Nov 05, 2007 26.23 26.74 26.00 26.43 156,765 -0.51(-1.89%)
Nov 02, 2007 27.00 27.22 26.62 26.94 104,916 -0.26(-0.96%)
Nov 01, 2007 26.85 27.75 26.20 27.20 397,772 -1.33(-4.66%)
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%)
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.