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, 2010 21.37 21.89 20.84 20.98 94,620 -0.34(-1.59%)
Apr 29, 2010 21.50 22.07 21.26 21.32 77,687 -0.08(-0.37%)
Apr 28, 2010 21.81 22.13 21.25 21.40 92,482 -0.28(-1.29%)
Apr 27, 2010 22.15 22.29 21.39 21.68 80,453 -0.69(-3.08%)
Apr 26, 2010 21.90 22.70 21.90 22.37 88,655 +0.50(+2.29%)
Apr 23, 2010 22.12 22.33 21.77 21.87 46,244 -0.22(-1.00%)
Apr 22, 2010 21.40 22.13 20.75 22.09 108,311 +0.68(+3.18%)
Apr 21, 2010 21.94 22.39 21.15 21.41 254,098 -0.18(-0.83%)
Apr 20, 2010 21.83 21.89 21.55 21.59 58,465 -0.03(-0.14%)
Apr 19, 2010 22.01 22.11 21.19 21.62 132,207 -0.70(-3.14%)
Apr 16, 2010 22.67 22.79 22.04 22.32 62,364 -0.63(-2.75%)
Apr 15, 2010 22.50 22.97 22.37 22.95 77,889 -0.05(-0.22%)
Apr 14, 2010 22.58 23.15 22.56 23.00 121,642 +0.76(+3.42%)
Apr 13, 2010 22.45 22.45 21.90 22.24 72,786 -0.31(-1.37%)
Apr 12, 2010 22.37 22.97 22.36 22.55 107,068 +0.28(+1.26%)
Apr 09, 2010 21.88 22.37 21.51 22.27 130,455 +0.79(+3.68%)
Apr 08, 2010 21.78 21.80 21.26 21.48 125,416 -0.45(-2.05%)
Apr 07, 2010 22.54 22.66 21.67 21.93 192,394 -1.18(-5.11%)
Apr 06, 2010 22.88 23.41 22.81 23.11 165,715 +0.33(+1.45%)
Apr 05, 2010 21.67 22.83 21.65 22.78 178,210 +1.09(+5.03%)
Apr 01, 2010 21.69 21.69 21.69 0 -1.92(-8.13%)
Mar 31, 2010 23.01 24.00 23.01 23.61 304,700 +0.73(+3.19%)
Mar 30, 2010 22.45 22.88 22.31 22.88 97,839 +0.41(+1.82%)
Mar 29, 2010 22.63 22.89 22.26 22.47 138,682 +0.37(+1.67%)
Mar 26, 2010 21.79 22.41 21.75 22.10 74,887 +0.32(+1.47%)
Mar 25, 2010 21.60 22.26 21.51 21.78 158,265 +0.22(+1.02%)
Mar 24, 2010 21.53 21.93 21.13 21.56 262,486 -0.17(-0.78%)
Mar 23, 2010 20.70 22.77 20.55 21.73 468,315 +1.40(+6.89%)
Mar 22, 2010 19.43 20.45 19.21 20.33 280,262 +1.47(+7.79%)
Mar 19, 2010 19.15 19.15 18.55 18.86 68,583 -0.34(-1.77%)
Mar 18, 2010 19.00 19.25 18.90 19.20 61,796 +0.27(+1.43%)
Mar 17, 2010 18.83 18.99 18.60 18.93 113,145 +0.67(+3.67%)
Mar 16, 2010 18.65 18.65 18.25 18.26 70,917 -0.26(-1.40%)
Mar 15, 2010 18.52 18.87 18.50 18.52 76,605 -0.31(-1.65%)
Mar 12, 2010 19.10 19.20 18.66 18.83 81,305 -0.27(-1.41%)
Mar 11, 2010 19.11 19.34 19.06 19.10 49,810 -0.19(-0.98%)
Mar 10, 2010 18.87 19.30 18.85 19.29 87,523 +0.35(+1.85%)
Mar 09, 2010 19.28 19.33 18.80 18.94 119,405 -0.54(-2.77%)
Mar 08, 2010 19.90 19.93 19.31 19.48 107,825 -0.35(-1.77%)
Mar 05, 2010 19.75 19.96 19.60 19.83 128,426 +0.38(+1.95%)
Mar 04, 2010 19.96 19.98 19.37 19.45 164,993 +0.47(+2.48%)
Mar 03, 2010 18.94 19.55 18.90 18.98 247,835 +0.62(+3.38%)
Mar 02, 2010 17.83 18.50 17.83 18.36 179,457 +0.61(+3.44%)
Mar 01, 2010 17.50 17.82 17.48 17.75 60,656 +0.32(+1.84%)
Feb 26, 2010 17.21 17.50 16.95 17.43 85,435 +0.30(+1.75%)
Feb 25, 2010 16.75 17.17 16.54 17.13 65,431 +0.04(+0.23%)
Feb 24, 2010 17.19 17.39 16.97 17.09 75,664 -0.13(-0.75%)
Feb 23, 2010 17.22 17.41 16.81 17.22 107,629 -0.02(-0.12%)
Feb 22, 2010 17.22 17.48 17.17 17.24 78,613 -0.01(-0.06%)
Feb 19, 2010 17.11 17.34 17.05 17.25 75,756 +0.05(+0.29%)
Feb 18, 2010 17.00 17.37 16.39 17.20 156,649 +0.13(+0.76%)
Feb 17, 2010 16.60 17.11 16.40 17.07 245,399 +1.19(+7.49%)
Feb 16, 2010 15.72 15.93 15.68 15.88 122,644 +0.43(+2.78%)
Feb 12, 2010 15.45 15.45 15.45 0 +0.32(+2.12%)
Feb 11, 2010 14.96 15.21 14.87 15.13 49,248 +0.02(+0.13%)
Feb 10, 2010 14.96 15.15 14.77 15.11 31,723 -0.02(-0.13%)
Feb 09, 2010 15.10 15.22 14.87 15.13 71,466 +0.08(+0.53%)
Feb 08, 2010 14.80 15.11 14.66 15.05 54,627 +0.15(+1.01%)
Feb 05, 2010 15.00 15.00 14.43 14.90 62,201 -0.01(-0.07%)
Feb 04, 2010 15.50 15.50 14.85 14.91 61,516 -0.79(-5.03%)
Feb 03, 2010 15.79 15.82 15.38 15.70 59,166 -0.14(-0.88%)
Feb 02, 2010 15.37 15.89 15.24 15.84 92,529 +0.71(+4.69%)
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.