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 (%)
Oct 31, 2011 17.94 18.02 17.82 17.85 4,470,620 -0.22(-1.22%)
Oct 28, 2011 18.08 18.18 17.86 18.07 3,745,868 -0.02(-0.11%)
Oct 27, 2011 17.47 18.25 17.47 18.09 3,672,264 +0.92(+5.36%)
Oct 26, 2011 17.33 17.42 16.99 17.17 3,373,385 +0.02(+0.12%)
Oct 25, 2011 17.45 17.58 17.10 17.15 3,235,267 -0.52(-2.94%)
Oct 24, 2011 17.41 17.69 17.41 17.67 2,221,476 +0.28(+1.61%)
Oct 21, 2011 17.15 17.40 16.98 17.39 3,149,775 +0.34(+1.99%)
Oct 20, 2011 16.98 17.16 16.68 17.05 3,479,837 +0.15(+0.89%)
Oct 19, 2011 17.19 17.35 16.78 16.90 4,847,387 -0.29(-1.69%)
Oct 18, 2011 17.02 17.36 16.87 17.19 7,935,807 +0.26(+1.54%)
Oct 17, 2011 17.22 17.25 16.88 16.93 3,537,297 -0.36(-2.08%)
Oct 14, 2011 17.33 17.53 17.20 17.29 4,329,781 +0.16(+0.93%)
Oct 13, 2011 17.05 17.27 16.89 17.13 5,140,644 -0.03(-0.17%)
Oct 12, 2011 16.99 17.39 16.99 17.16 6,005,237 +0.27(+1.60%)
Oct 11, 2011 16.85 17.14 16.72 16.89 5,616,041 -0.08(-0.47%)
Oct 10, 2011 16.60 17.01 16.53 16.97 3,853,758 +0.67(+4.11%)
Oct 07, 2011 16.05 16.51 16.05 16.30 17,793,043 +0.28(+1.75%)
Oct 06, 2011 16.05 16.12 15.81 16.02 8,761,767 +0.02(+0.12%)
Oct 05, 2011 15.71 16.06 15.50 16.00 5,734,653 +0.36(+2.30%)
Oct 04, 2011 14.90 15.65 14.87 15.64 7,520,532 +0.43(+2.83%)
Oct 03, 2011 15.48 15.79 15.17 15.21 8,483,022 -0.39(-2.50%)
Sep 30, 2011 15.69 15.93 15.56 15.60 5,815,844 -0.45(-2.80%)
Sep 29, 2011 16.29 16.46 15.74 16.05 8,097,482 +0.06(+0.38%)
Sep 28, 2011 16.52 16.69 15.95 15.99 8,626,934 -0.49(-2.97%)
Sep 27, 2011 16.64 16.89 16.38 16.48 7,005,797 +0.14(+0.86%)
Sep 26, 2011 16.20 16.39 15.85 16.34 7,103,834 +0.21(+1.30%)
Sep 23, 2011 15.62 16.28 15.48 16.13 7,500,298 +0.38(+2.41%)
Sep 22, 2011 15.79 16.11 15.48 15.75 10,567,057 -0.47(-2.90%)
Sep 21, 2011 16.84 16.90 16.21 16.22 9,199,775 -0.68(-4.02%)
Sep 20, 2011 16.93 17.40 16.82 16.90 10,200,397 -0.03(-0.18%)
Sep 19, 2011 16.69 17.07 16.57 16.93 8,742,609 -0.11(-0.65%)
Sep 16, 2011 16.61 17.14 16.44 17.04 7,348,084 +0.50(+3.02%)
Sep 15, 2011 16.56 16.59 16.36 16.54 4,367,664 +0.21(+1.29%)
Sep 14, 2011 16.17 16.52 15.97 16.33 6,506,843 +0.02(+0.12%)
Sep 13, 2011 16.29 16.66 16.27 16.31 5,385,748 +0.01(+0.06%)
Sep 12, 2011 15.93 16.33 15.90 16.30 5,945,592 +0.04(+0.25%)
Sep 09, 2011 16.38 16.58 15.98 16.26 4,574,306 -0.26(-1.57%)
Sep 08, 2011 16.60 16.84 16.44 16.52 8,634,037 -0.34(-2.02%)
Sep 07, 2011 16.83 16.89 16.65 16.86 3,906,841 +0.36(+2.18%)
Sep 06, 2011 16.06 16.71 15.93 16.50 5,493,550 -0.06(-0.36%)
Sep 02, 2011 16.79 16.89 16.42 16.56 3,358,723 -0.52(-3.04%)
Sep 01, 2011 17.52 17.52 17.04 17.08 4,673,309 -0.30(-1.73%)
Aug 31, 2011 17.26 17.65 17.24 17.38 8,465,699 +0.08(+0.46%)
Aug 30, 2011 17.15 17.47 17.02 17.30 7,274,172 -0.14(-0.80%)
Aug 29, 2011 17.30 17.48 17.11 17.44 5,474,337 +0.43(+2.53%)
Aug 26, 2011 16.53 17.15 16.27 17.01 4,242,293 +0.30(+1.80%)
Aug 25, 2011 17.11 17.32 16.61 16.71 8,528,582 -0.30(-1.76%)
Aug 24, 2011 16.46 17.06 16.38 17.01 6,283,788 +0.49(+2.97%)
Aug 23, 2011 15.92 16.56 15.78 16.52 6,068,744 +0.84(+5.36%)
Aug 22, 2011 16.11 16.11 15.62 15.68 4,259,185 -0.12(-0.76%)
Aug 19, 2011 15.96 16.35 15.74 15.80 8,084,233 -0.51(-3.13%)
Aug 18, 2011 16.47 16.59 16.15 16.31 11,943,177 -0.91(-5.28%)
Aug 17, 2011 17.35 17.47 17.16 17.22 6,992,585 -0.09(-0.52%)
Aug 16, 2011 17.06 17.73 16.92 17.31 9,477,318 +0.12(+0.70%)
Aug 15, 2011 16.71 17.23 16.66 17.19 5,054,308 +0.52(+3.12%)
Aug 12, 2011 16.39 17.09 16.32 16.67 11,883,445 +0.08(+0.48%)
Aug 11, 2011 15.36 16.93 15.35 16.59 20,044,438 +2.38(+16.75%)
Aug 10, 2011 14.40 14.93 13.99 14.21 10,532,224 -0.70(-4.69%)
Aug 09, 2011 14.52 14.91 13.83 14.91 10,291,331 +0.90(+6.42%)
Aug 08, 2011 14.48 14.74 14.01 14.01 18,765,621 -1.16(-7.65%)
Aug 05, 2011 15.03 15.37 14.62 15.17 14,489,150 +0.13(+0.86%)
Aug 04, 2011 15.56 15.75 15.03 15.04 11,632,218 -1.08(-6.70%)
Aug 03, 2011 15.89 16.15 15.63 16.12 10,363,243 +0.26(+1.64%)
Aug 02, 2011 16.39 16.54 15.83 15.86 6,767,874 -0.73(-4.40%)
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.