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 (%)
Feb 28, 2011 18.96 19.16 18.78 19.10 132,256 -0.23(-1.19%)
Feb 25, 2011 19.27 19.60 19.27 19.33 15,880 +0.14(+0.73%)
Feb 24, 2011 18.94 19.20 18.88 19.19 84,958 +0.17(+0.89%)
Feb 23, 2011 19.25 19.41 18.98 19.02 75,944 -0.25(-1.30%)
Feb 22, 2011 19.27 19.66 19.18 19.27 104,400 -0.75(-3.75%)
Feb 18, 2011 19.78 20.26 19.78 20.02 232,595 +0.13(+0.64%)
Feb 17, 2011 18.89 19.90 18.81 19.89 152,256 +0.62(+3.23%)
Feb 16, 2011 18.96 19.49 18.68 19.27 188,687 +0.10(+0.52%)
Feb 15, 2011 18.97 19.61 18.83 19.17 192,755 +0.38(+2.02%)
Feb 14, 2011 18.26 18.80 17.95 18.79 99,740 +0.52(+2.85%)
Feb 11, 2011 17.92 18.31 17.92 18.27 32,145 +0.21(+1.16%)
Feb 10, 2011 18.01 18.18 17.71 18.06 35,519 -0.24(-1.31%)
Feb 09, 2011 18.98 18.98 18.20 18.30 54,442 -0.53(-2.81%)
Feb 08, 2011 18.40 18.86 18.29 18.83 78,213 +0.79(+4.38%)
Feb 07, 2011 18.00 18.52 17.94 18.04 59,422 +0.17(+0.92%)
Feb 04, 2011 17.62 17.92 17.59 17.88 30,681 +0.29(+1.62%)
Feb 03, 2011 17.70 18.26 17.56 17.59 94,961 +0.56(+3.29%)
Feb 02, 2011 16.83 17.23 16.83 17.03 92,893 +0.20(+1.19%)
Feb 01, 2011 16.73 17.03 16.62 16.83 46,583 +0.06(+0.36%)
Jan 31, 2011 17.00 17.28 16.66 16.77 140,798 -0.63(-3.62%)
Jan 28, 2011 17.72 17.84 17.29 17.40 103,404 -0.31(-1.75%)
Jan 27, 2011 17.37 17.84 17.37 17.71 52,359 +0.01(+0.06%)
Jan 26, 2011 17.65 17.86 17.55 17.70 27,259 -0.02(-0.11%)
Jan 25, 2011 17.74 18.07 17.53 17.72 54,000 -0.18(-1.01%)
Jan 24, 2011 17.75 17.98 17.46 17.90 47,647 -0.13(-0.72%)
Jan 21, 2011 18.16 18.36 17.94 18.03 91,644 +0.01(+0.06%)
Jan 20, 2011 18.00 18.26 17.70 18.02 111,978 +0.03(+0.17%)
Jan 19, 2011 17.75 18.00 17.63 17.99 100,085 +0.58(+3.33%)
Jan 18, 2011 17.19 17.56 17.00 17.41 82,400 +0.20(+1.16%)
Jan 14, 2011 17.29 17.41 17.14 17.21 19,154 -0.06(-0.35%)
Jan 13, 2011 16.92 17.28 16.91 17.27 97,483 +0.50(+2.98%)
Jan 12, 2011 16.92 17.13 16.70 16.77 42,014 -0.05(-0.30%)
Jan 11, 2011 16.72 16.93 16.68 16.82 64,824 +0.25(+1.51%)
Jan 10, 2011 16.47 16.59 16.37 16.57 52,190 +0.01(+0.06%)
Jan 07, 2011 16.36 16.64 16.07 16.56 119,504 +0.20(+1.22%)
Jan 06, 2011 15.34 16.36 15.34 16.36 164,581 +1.24(+8.20%)
Jan 05, 2011 14.52 15.16 14.51 15.12 177,088 +0.60(+4.13%)
Jan 04, 2011 14.82 14.89 14.41 14.52 125,787 -0.23(-1.56%)
Jan 03, 2011 14.79 15.00 14.70 14.75 32,394 +0.11(+0.75%)
Dec 31, 2010 14.55 14.84 14.45 14.64 32,364 -0.01(-0.07%)
Dec 30, 2010 14.60 14.70 14.55 14.65 20,962 -0.05(-0.34%)
Dec 29, 2010 14.65 14.99 14.50 14.70 73,751 +0.04(+0.27%)
Dec 28, 2010 14.72 14.79 14.60 14.66 32,209 -0.13(-0.88%)
Dec 27, 2010 14.80 14.84 14.61 14.79 16,564 -0.15(-1.00%)
Dec 23, 2010 14.89 14.99 14.80 14.94 14,897 +0.03(+0.20%)
Dec 22, 2010 15.00 15.09 14.91 14.91 26,309 -0.11(-0.73%)
Dec 21, 2010 15.04 15.08 14.91 15.02 15,489 -0.07(-0.46%)
Dec 20, 2010 14.97 15.10 14.89 15.09 35,443 +0.13(+0.87%)
Dec 17, 2010 15.00 15.10 14.80 14.96 33,003 -0.03(-0.20%)
Dec 16, 2010 14.55 14.99 14.55 14.99 26,455 +0.34(+2.32%)
Dec 15, 2010 14.43 14.79 14.31 14.65 43,604 +0.09(+0.62%)
Dec 14, 2010 14.59 14.90 14.45 14.56 40,785 -0.02(-0.14%)
Dec 13, 2010 15.00 15.00 14.23 14.58 69,994 -0.28(-1.88%)
Dec 10, 2010 15.01 15.01 14.81 14.86 14,356 -0.09(-0.60%)
Dec 09, 2010 14.96 15.15 14.86 14.95 31,740 +0.11(+0.74%)
Dec 08, 2010 14.82 15.11 14.82 14.84 33,916 -0.03(-0.20%)
Dec 07, 2010 14.87 15.11 14.77 14.87 48,346 +0.10(+0.68%)
Dec 06, 2010 14.97 15.22 14.77 14.77 39,496 -0.29(-1.93%)
Dec 03, 2010 14.94 15.18 14.94 15.06 19,623 +0.03(+0.20%)
Dec 02, 2010 14.90 15.15 14.88 15.03 21,636 -0.06(-0.40%)
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.