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 (%)
Apr 30, 2007 24.53 25.18 24.16 24.49 273,892 +1.06(+4.52%)
Apr 27, 2007 23.42 23.56 23.23 23.43 27,955 +0.13(+0.56%)
Apr 26, 2007 23.90 23.97 23.29 23.30 110,389 -0.30(-1.27%)
Apr 25, 2007 23.14 23.62 23.14 23.60 181,449 +0.79(+3.46%)
Apr 24, 2007 22.00 22.87 21.95 22.81 194,974 +1.31(+6.09%)
Apr 23, 2007 21.38 21.63 21.34 21.50 29,405 -0.07(-0.32%)
Apr 20, 2007 21.61 21.65 21.37 21.57 24,537 +0.07(+0.33%)
Apr 19, 2007 21.98 21.98 21.36 21.50 36,430 -0.28(-1.29%)
Apr 18, 2007 21.96 21.96 21.51 21.78 66,435 -0.27(-1.22%)
Apr 17, 2007 21.83 22.06 21.54 22.05 69,166 +0.19(+0.87%)
Apr 16, 2007 21.65 21.92 21.57 21.86 67,103 +0.45(+2.10%)
Apr 13, 2007 21.27 21.67 21.27 21.41 49,439 +0.10(+0.47%)
Apr 12, 2007 21.49 21.67 21.11 21.31 180,562 -0.43(-1.98%)
Apr 11, 2007 22.50 22.68 21.46 21.74 422,664 +0.52(+2.45%)
Apr 10, 2007 21.36 21.40 21.00 21.22 111,644 -0.26(-1.21%)
Apr 09, 2007 21.56 21.62 21.16 21.48 51,913 +0.22(+1.03%)
Apr 05, 2007 21.41 21.43 21.16 21.26 68,281 -0.20(-0.93%)
Apr 04, 2007 21.44 21.60 21.37 21.46 65,799 -0.02(-0.09%)
Apr 03, 2007 21.48 21.49 21.38 21.48 49,001 +0.01(+0.05%)
Apr 02, 2007 21.41 21.49 21.26 21.47 61,810 -0.13(-0.60%)
Mar 30, 2007 21.61 21.69 21.45 21.60 54,307 +0.05(+0.23%)
Mar 29, 2007 21.42 21.78 21.35 21.55 70,431 +0.04(+0.19%)
Mar 28, 2007 21.80 21.90 21.45 21.51 45,232 -0.37(-1.69%)
Mar 27, 2007 22.00 22.10 21.82 21.88 60,954 -0.16(-0.73%)
Mar 26, 2007 21.98 22.15 21.90 22.04 138,615 +0.11(+0.50%)
Mar 23, 2007 21.98 21.98 21.80 21.93 46,333 +0.12(+0.55%)
Mar 22, 2007 22.00 22.00 21.71 21.81 72,332 -0.19(-0.86%)
Mar 21, 2007 21.95 22.00 21.58 22.00 75,409 +0.00(+0.00%)
Mar 20, 2007 21.50 22.00 21.34 22.00 54,573 +0.58(+2.71%)
Mar 19, 2007 21.41 21.43 21.26 21.42 62,182 +0.04(+0.19%)
Mar 16, 2007 21.70 21.70 21.26 21.38 48,674 -0.12(-0.56%)
Mar 15, 2007 21.00 21.57 20.92 21.50 203,334 +0.50(+2.38%)
Mar 14, 2007 20.71 21.09 20.62 21.00 132,905 +0.15(+0.72%)
Mar 13, 2007 20.64 21.48 20.75 20.85 121,262 +0.21(+1.02%)
Mar 12, 2007 20.68 20.94 20.31 20.64 71,746 +0.48(+2.38%)
Mar 09, 2007 20.00 20.30 19.99 20.16 116,696 +0.16(+0.80%)
Mar 08, 2007 20.12 20.21 19.92 20.00 101,723 -0.03(-0.15%)
Mar 07, 2007 19.95 20.19 19.75 20.03 60,927 +0.04(+0.20%)
Mar 06, 2007 19.86 20.02 19.85 19.99 96,971 +0.20(+1.01%)
Mar 05, 2007 19.62 20.28 19.57 19.79 286,372 -0.38(-1.88%)
Mar 02, 2007 20.63 20.70 19.91 20.17 208,677 -0.57(-2.75%)
Mar 01, 2007 20.93 21.01 20.05 20.74 178,338 -0.73(-3.40%)
Feb 28, 2007 20.98 21.49 20.44 21.47 264,978 -0.17(-0.79%)
Feb 27, 2007 21.25 21.70 21.00 21.64 177,226 +0.13(+0.60%)
Feb 26, 2007 21.57 21.70 21.38 21.51 28,274 -0.08(-0.37%)
Feb 23, 2007 21.35 21.90 21.35 21.59 37,275 +0.08(+0.37%)
Feb 22, 2007 21.97 21.97 21.50 21.51 52,074 -0.14(-0.65%)
Feb 21, 2007 21.76 21.91 21.58 21.65 27,635 -0.10(-0.46%)
Feb 20, 2007 21.87 21.89 21.59 21.75 79,019 +0.05(+0.23%)
Feb 16, 2007 21.45 21.74 21.36 21.70 78,532 +0.18(+0.84%)
Feb 15, 2007 21.74 21.87 21.50 21.52 34,385 -0.17(-0.78%)
Feb 14, 2007 21.70 21.97 21.58 21.69 86,031 +0.16(+0.74%)
Feb 13, 2007 20.82 21.74 20.82 21.53 136,463 +0.70(+3.36%)
Feb 12, 2007 20.57 20.95 20.43 20.83 82,107 +0.52(+2.56%)
Feb 09, 2007 20.72 20.72 20.30 20.31 129,451 -0.41(-1.98%)
Feb 08, 2007 20.54 20.80 20.40 20.72 68,242 +0.08(+0.39%)
Feb 07, 2007 20.00 20.73 20.00 20.64 46,321 +0.39(+1.93%)
Feb 06, 2007 20.53 20.53 20.00 20.25 94,642 -0.15(-0.74%)
Feb 05, 2007 20.65 20.82 20.27 20.40 86,621 -0.23(-1.11%)
Feb 02, 2007 20.18 20.75 20.18 20.63 50,336 +0.42(+2.08%)
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.