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 (%)
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%)
Aug 01, 2007 27.61 28.57 27.25 28.20 163,126 +0.12(+0.43%)
Jul 31, 2007 28.17 28.74 27.96 28.08 129,618 +0.08(+0.29%)
Jul 30, 2007 27.20 28.03 26.91 28.00 119,646 +0.46(+1.67%)
Jul 27, 2007 27.30 28.05 27.30 27.54 109,529 +0.12(+0.44%)
Jul 26, 2007 28.01 28.29 27.32 27.42 239,548 -1.05(-3.69%)
Jul 25, 2007 28.59 28.59 28.27 28.47 662,568 +0.06(+0.21%)
Jul 24, 2007 28.40 29.12 28.30 28.41 547,275 -0.04(-0.14%)
Jul 23, 2007 27.76 28.88 27.61 28.45 170,098 -0.09(-0.32%)
Jul 20, 2007 28.62 28.70 28.07 28.54 116,011 -0.25(-0.87%)
Jul 19, 2007 29.42 29.68 28.75 28.79 95,674 -0.63(-2.14%)
Jul 18, 2007 29.28 29.52 29.01 29.42 149,596 -0.05(-0.17%)
Jul 17, 2007 29.00 29.76 28.71 29.47 117,229 +0.21(+0.72%)
Jul 16, 2007 29.52 29.99 29.19 29.26 156,251 -0.60(-2.01%)
Jul 13, 2007 30.31 30.55 29.75 29.86 132,649 -0.60(-1.97%)
Jul 12, 2007 29.77 30.57 29.77 30.46 113,250 +0.70(+2.35%)
Jul 11, 2007 29.79 30.05 29.71 29.76 449,016 -0.12(-0.40%)
Jul 10, 2007 30.09 30.48 29.84 29.88 143,158 -0.82(-2.67%)
Jul 09, 2007 30.17 30.88 29.68 30.70 246,050 +0.20(+0.66%)
Jul 06, 2007 31.28 31.28 30.40 30.50 256,871 -0.70(-2.24%)
Jul 05, 2007 30.93 31.39 30.56 31.20 183,287 -0.17(-0.54%)
Jul 03, 2007 31.49 31.77 31.25 31.37 139,504 -0.12(-0.38%)
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.