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 (%)
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%)
Jun 02, 2008 14.90 15.33 14.90 15.25 145,686 +0.25(+1.67%)
May 30, 2008 16.23 16.23 14.93 15.00 466,808 -1.23(-7.58%)
May 29, 2008 16.42 16.55 16.11 16.23 70,184 -0.03(-0.18%)
May 28, 2008 16.37 16.37 16.05 16.26 49,548 -0.11(-0.67%)
May 27, 2008 16.30 16.57 16.20 16.37 165,692 -0.14(-0.85%)
May 26, 2008 16.23 16.55 16.00 16.51 51,083 +0.00(+0.00%)
May 23, 2008 16.23 16.55 16.00 16.51 51,083 +0.22(+1.35%)
May 22, 2008 16.17 16.48 16.11 16.29 29,806 +0.11(+0.68%)
May 21, 2008 16.38 16.59 16.12 16.18 63,815 -0.15(-0.92%)
May 20, 2008 16.51 17.00 16.10 16.33 132,082 -0.31(-1.86%)
May 19, 2008 16.48 16.80 16.40 16.64 60,165 +0.34(+2.09%)
May 16, 2008 15.97 16.38 15.97 16.30 53,029 +0.55(+3.49%)
May 15, 2008 15.80 16.05 15.35 15.75 131,864 -0.04(-0.25%)
May 14, 2008 15.99 16.58 15.41 15.79 176,661 -0.47(-2.89%)
May 13, 2008 16.08 16.36 16.08 16.26 55,747 +0.08(+0.49%)
May 12, 2008 16.67 16.67 16.08 16.18 38,569 -0.29(-1.76%)
May 09, 2008 16.29 16.51 16.27 16.47 22,418 +0.23(+1.42%)
May 08, 2008 16.38 16.59 16.21 16.24 34,991 -0.04(-0.25%)
May 07, 2008 16.74 16.97 16.21 16.28 39,427 -0.50(-3.01%)
May 06, 2008 17.31 17.38 16.67 16.79 75,513 -0.60(-3.48%)
May 05, 2008 17.08 17.54 17.08 17.39 30,943 +0.37(+2.17%)
May 02, 2008 16.95 17.15 16.95 17.02 29,191 +0.11(+0.65%)
May 01, 2008 16.94 17.18 16.67 16.91 51,085 -0.08(-0.47%)
Apr 30, 2008 16.09 17.13 16.05 16.99 90,156 +1.02(+6.39%)
Apr 29, 2008 15.92 16.12 15.81 15.97 62,433 +0.00(+0.00%)
Apr 28, 2008 16.23 16.23 15.91 15.97 90,222 -0.42(-2.56%)
Apr 25, 2008 16.40 16.48 16.18 16.39 115,468 +0.08(+0.49%)
Apr 24, 2008 15.48 16.33 15.48 16.31 69,715 +0.80(+5.16%)
Apr 23, 2008 15.01 15.69 15.00 15.51 72,894 +0.51(+3.40%)
Apr 22, 2008 14.91 15.05 14.85 15.00 81,208 -0.14(-0.92%)
Apr 21, 2008 15.00 15.28 14.54 15.14 114,835 +0.02(+0.13%)
Apr 18, 2008 15.19 15.19 14.88 15.12 45,445 +0.16(+1.07%)
Apr 17, 2008 15.25 15.25 14.95 14.96 41,794 -0.33(-2.16%)
Apr 16, 2008 15.36 15.55 15.10 15.29 76,145 +0.39(+2.62%)
Apr 15, 2008 15.14 15.17 14.57 14.90 257,318 -0.33(-2.17%)
Apr 14, 2008 15.38 15.38 15.06 15.23 74,084 -0.20(-1.30%)
Apr 11, 2008 15.40 15.53 15.16 15.43 64,963 -0.16(-1.03%)
Apr 10, 2008 15.88 15.93 15.50 15.59 109,948 -0.37(-2.32%)
Apr 09, 2008 16.27 16.27 15.67 15.96 64,282 -0.35(-2.15%)
Apr 08, 2008 16.44 16.49 16.13 16.31 34,985 -0.01(-0.06%)
Apr 07, 2008 16.50 16.56 16.31 16.32 27,735 -0.17(-1.03%)
Apr 04, 2008 16.23 16.83 16.23 16.49 61,886 +0.26(+1.60%)
Apr 03, 2008 16.95 16.95 16.19 16.23 54,695 -0.85(-4.98%)
Apr 02, 2008 17.18 17.34 16.80 17.08 49,739 -0.03(-0.18%)
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.