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 (%)
Aug 29, 2008 15.61 15.83 15.60 15.73 119,504 +0.28(+1.81%)
Aug 28, 2008 15.23 15.56 15.15 15.45 122,877 +0.18(+1.18%)
Aug 27, 2008 15.11 15.35 15.10 15.27 63,317 +0.10(+0.66%)
Aug 26, 2008 15.32 15.41 15.10 15.17 84,898 -0.28(-1.81%)
Aug 25, 2008 15.64 15.65 15.34 15.45 112,568 -0.28(-1.78%)
Aug 22, 2008 15.52 16.09 15.51 15.73 68,001 +0.27(+1.75%)
Aug 21, 2008 15.21 15.98 15.05 15.46 134,439 +0.16(+1.05%)
Aug 20, 2008 15.48 15.62 15.30 15.30 41,063 -0.21(-1.35%)
Aug 19, 2008 15.73 15.73 15.50 15.51 69,665 -0.24(-1.52%)
Aug 18, 2008 15.94 15.96 15.71 15.75 66,927 -0.23(-1.44%)
Aug 15, 2008 15.62 16.07 15.62 15.98 181,848 +0.43(+2.77%)
Aug 14, 2008 15.77 15.83 15.53 15.55 177,944 -0.28(-1.77%)
Aug 13, 2008 15.86 15.97 15.64 15.83 130,544 -0.10(-0.63%)
Aug 12, 2008 16.09 16.10 15.85 15.93 107,184 -0.11(-0.69%)
Aug 11, 2008 15.55 16.31 15.50 16.04 213,576 +0.46(+2.95%)
Aug 08, 2008 15.24 15.79 15.20 15.58 121,609 +0.40(+2.64%)
Aug 07, 2008 15.30 16.72 15.00 15.18 589,443 +0.91(+6.38%)
Aug 06, 2008 14.41 14.64 14.27 14.27 109,901 -0.25(-1.72%)
Aug 05, 2008 14.34 14.67 14.34 14.52 92,094 -0.02(-0.14%)
Aug 04, 2008 14.45 14.55 14.30 14.54 56,996 +0.07(+0.48%)
Aug 01, 2008 14.55 14.56 14.40 14.47 26,337 -0.13(-0.89%)
Jul 31, 2008 14.40 14.75 14.35 14.60 31,290 +0.09(+0.62%)
Jul 30, 2008 14.80 14.88 14.50 14.51 135,607 -0.29(-1.96%)
Jul 29, 2008 14.80 14.87 14.63 14.80 23,222 +0.08(+0.54%)
Jul 28, 2008 15.24 15.24 14.57 14.72 50,392 -0.42(-2.77%)
Jul 25, 2008 15.17 15.30 14.64 15.14 78,798 +0.18(+1.20%)
Jul 24, 2008 15.01 15.09 14.72 14.96 81,785 -0.09(-0.60%)
Jul 23, 2008 14.69 15.20 14.69 15.05 147,947 +0.27(+1.83%)
Jul 22, 2008 15.00 15.01 14.25 14.78 179,870 -0.32(-2.12%)
Jul 21, 2008 15.05 15.19 14.95 15.10 54,268 +0.05(+0.33%)
Jul 18, 2008 14.91 15.10 14.90 15.05 120,480 +0.25(+1.69%)
Jul 17, 2008 15.15 15.15 14.80 14.80 66,884 -0.22(-1.46%)
Jul 16, 2008 14.68 15.05 14.68 15.02 110,181 +0.22(+1.49%)
Jul 15, 2008 14.67 14.90 14.56 14.80 54,517 +0.11(+0.75%)
Jul 14, 2008 14.80 14.97 14.65 14.69 607,129 -0.12(-0.81%)
Jul 11, 2008 14.65 15.07 14.38 14.81 183,782 +0.01(+0.07%)
Jul 10, 2008 15.00 15.00 14.53 14.80 46,647 -0.33(-2.18%)
Jul 09, 2008 14.88 15.31 14.85 15.13 81,037 +0.12(+0.80%)
Jul 08, 2008 14.58 15.05 14.38 15.01 96,551 +0.52(+3.59%)
Jul 07, 2008 14.72 14.76 14.46 14.49 78,863 -0.27(-1.83%)
Jul 04, 2008 14.86 14.90 14.59 14.76 174,428 +0.00(+0.00%)
Jul 03, 2008 14.86 14.90 14.59 14.76 174,428 -0.14(-0.94%)
Jul 02, 2008 14.88 14.90 14.56 14.90 138,999 -0.10(-0.67%)
Jul 01, 2008 14.64 15.00 14.64 15.00 82,509 +0.26(+1.76%)
Jun 30, 2008 14.70 14.87 14.62 14.74 89,693 +0.05(+0.34%)
Jun 27, 2008 14.90 14.90 14.63 14.69 63,905 -0.25(-1.67%)
Jun 26, 2008 14.93 15.07 14.61 14.94 157,171 -0.02(-0.13%)
Jun 25, 2008 15.02 15.22 14.90 14.96 136,041 +0.02(+0.13%)
Jun 24, 2008 15.32 15.35 14.94 14.94 175,970 -0.67(-4.29%)
Jun 23, 2008 15.74 15.80 15.52 15.61 228,794 +0.12(+0.77%)
Jun 20, 2008 16.02 16.32 15.32 15.49 106,768 -0.60(-3.73%)
Jun 19, 2008 15.41 16.20 15.07 16.09 131,615 +0.65(+4.21%)
Jun 18, 2008 15.40 15.97 15.40 15.44 57,837 -0.56(-3.50%)
Jun 17, 2008 15.40 16.35 15.40 16.00 154,236 +0.63(+4.10%)
Jun 16, 2008 15.07 15.42 15.07 15.37 70,421 +0.23(+1.52%)
Jun 13, 2008 14.60 15.14 14.55 15.14 42,782 +0.48(+3.27%)
Jun 12, 2008 14.94 15.19 14.65 14.66 81,810 -0.29(-1.94%)
Jun 11, 2008 14.99 15.20 14.90 14.95 81,653 -0.06(-0.40%)
Jun 10, 2008 15.25 15.32 14.81 15.01 111,052 +0.26(+1.76%)
Jun 09, 2008 15.07 15.22 14.74 14.75 1,350,753 -0.26(-1.73%)
Jun 06, 2008 15.15 15.45 15.01 15.01 81,553 -0.15(-0.99%)
Jun 05, 2008 15.42 15.65 15.15 15.16 74,882 -0.04(-0.26%)
Jun 04, 2008 15.19 15.28 15.10 15.20 39,073 -0.12(-0.78%)
Jun 03, 2008 15.37 15.50 15.00 15.32 112,664 +0.07(+0.46%)
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.