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 (%)
Jan 31, 2011 22.52 22.57 21.91 22.03 15,095,186 -1.47(-6.26%)
Jan 28, 2011 23.96 24.48 23.11 23.50 6,686,471 -0.15(-0.63%)
Jan 27, 2011 23.63 24.20 23.47 23.65 5,972,195 +0.34(+1.46%)
Jan 26, 2011 23.62 23.71 23.04 23.31 10,861,649 -0.88(-3.64%)
Jan 25, 2011 24.43 24.67 23.77 24.19 4,851,300 -0.54(-2.18%)
Jan 24, 2011 23.61 24.80 23.34 24.73 5,034,886 +1.13(+4.79%)
Jan 21, 2011 24.41 24.45 23.24 23.60 6,710,964 -0.50(-2.07%)
Jan 20, 2011 24.35 24.56 23.33 24.10 7,047,720 -0.72(-2.90%)
Jan 19, 2011 25.51 25.68 24.54 24.82 4,939,881 -0.67(-2.63%)
Jan 18, 2011 25.40 25.77 25.08 25.49 5,695,475 +0.16(+0.63%)
Jan 14, 2011 25.00 25.39 24.58 25.33 4,493,217 +0.28(+1.12%)
Jan 13, 2011 24.98 25.71 24.78 25.05 6,232,000 +0.06(+0.24%)
Jan 12, 2011 24.98 25.07 24.52 24.99 5,126,162 +0.26(+1.05%)
Jan 11, 2011 25.50 25.60 24.59 24.73 10,230,300 -0.09(-0.36%)
Jan 10, 2011 23.75 24.84 23.35 24.82 7,779,827 +1.00(+4.20%)
Jan 07, 2011 24.09 24.19 23.32 23.82 5,682,677 -0.17(-0.71%)
Jan 06, 2011 23.10 24.25 23.00 23.99 13,624,083 +1.06(+4.62%)
Jan 05, 2011 22.34 23.19 22.26 22.93 7,042,715 +0.45(+2.00%)
Jan 04, 2011 21.83 22.51 21.76 22.48 8,257,937 +0.77(+3.55%)
Jan 03, 2011 21.21 21.87 21.14 21.71 3,730,240 +0.66(+3.14%)
Dec 31, 2010 21.22 21.25 20.92 21.05 1,857,697 -0.17(-0.80%)
Dec 30, 2010 21.02 21.42 21.02 21.22 2,485,352 +0.14(+0.66%)
Dec 29, 2010 21.18 21.23 20.83 21.08 2,104,426 -0.16(-0.75%)
Dec 28, 2010 21.04 21.25 20.91 21.24 2,615,414 +0.28(+1.34%)
Dec 27, 2010 20.56 21.10 20.52 20.96 2,982,166 +0.56(+2.75%)
Dec 23, 2010 20.71 20.93 20.25 20.40 4,846,966 -0.41(-1.97%)
Dec 22, 2010 21.42 21.58 20.71 20.81 5,376,399 -0.67(-3.12%)
Dec 21, 2010 20.97 21.63 20.85 21.48 4,365,379 +0.20(+0.94%)
Dec 20, 2010 21.38 21.53 20.76 21.28 4,888,022 -0.14(-0.65%)
Dec 17, 2010 20.92 21.69 20.56 21.42 8,147,006 +0.56(+2.68%)
Dec 16, 2010 19.50 20.91 19.48 20.86 13,383,355 +1.57(+8.14%)
Dec 15, 2010 18.98 19.59 18.88 19.29 3,367,484 +0.19(+0.99%)
Dec 14, 2010 19.00 19.63 18.93 19.10 5,158,109 +0.02(+0.12%)
Dec 13, 2010 19.31 19.34 18.86 19.08 5,065,463 -0.13(-0.69%)
Dec 10, 2010 18.30 19.25 18.30 19.21 12,197,423 +0.85(+4.63%)
Dec 09, 2010 17.41 18.38 17.34 18.36 19,528,663 +2.44(+15.33%)
Dec 08, 2010 15.81 16.05 15.70 15.92 4,832,561 +0.18(+1.14%)
Dec 07, 2010 16.07 16.19 15.70 15.74 3,874,465 -0.18(-1.13%)
Dec 06, 2010 15.89 16.08 15.86 15.92 2,314,311 -0.01(-0.06%)
Dec 03, 2010 15.54 16.05 15.53 15.93 3,444,713 +0.21(+1.34%)
Dec 02, 2010 15.41 15.79 15.38 15.72 3,145,129 +0.37(+2.41%)
Dec 01, 2010 15.43 15.44 15.11 15.35 4,873,817 +0.22(+1.45%)
Nov 30, 2010 15.30 15.35 14.96 15.13 6,450,252 -0.38(-2.45%)
Nov 29, 2010 15.23 15.53 15.10 15.51 3,658,989 +0.22(+1.44%)
Nov 26, 2010 15.25 15.33 15.20 15.29 1,468,171 -0.19(-1.23%)
Nov 24, 2010 15.38 15.48 15.48 15.48 3,076,366 +0.26(+1.71%)
Nov 23, 2010 15.10 15.34 15.04 15.22 5,328,843 -0.12(-0.78%)
Nov 22, 2010 14.98 15.37 14.81 15.34 6,385,801 +0.71(+4.85%)
Nov 19, 2010 14.52 14.72 14.39 14.63 2,342,261 +0.06(+0.43%)
Nov 18, 2010 14.21 14.65 14.21 14.57 4,270,613 +0.50(+3.54%)
Nov 17, 2010 13.89 14.20 13.89 14.07 2,727,583 +0.03(+0.21%)
Nov 16, 2010 14.25 14.25 13.75 14.04 4,881,780 -0.28(-1.96%)
Nov 15, 2010 14.85 14.88 14.26 14.32 2,959,839 -0.41(-2.78%)
Nov 12, 2010 14.78 15.08 14.62 14.73 8,787,972 +0.10(+0.68%)
Nov 11, 2010 14.29 15.00 14.05 14.63 6,459,830 +0.02(+0.14%)
Nov 10, 2010 14.41 14.69 14.17 14.61 5,415,451 +0.31(+2.17%)
Nov 09, 2010 14.47 14.59 14.16 14.30 4,936,209 -0.17(-1.17%)
Nov 08, 2010 14.33 14.67 14.30 14.47 4,388,425 +0.10(+0.70%)
Nov 05, 2010 14.26 14.44 14.00 14.37 4,851,861 +0.17(+1.20%)
Nov 04, 2010 14.10 14.24 13.85 14.20 6,133,476 +0.26(+1.87%)
Nov 03, 2010 13.57 13.94 13.34 13.94 6,566,161 +0.39(+2.88%)
Nov 02, 2010 13.71 13.86 13.41 13.55 5,217,437 -0.05(-0.37%)
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.