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 (%)
May 28, 2010 93.97 94.55 90.75 92.01 962,183 -1.96(-2.09%)
May 27, 2010 93.47 94.17 92.00 93.97 678,315 +2.63(+2.88%)
May 26, 2010 91.45 94.26 91.10 91.34 884,732 +0.50(+0.55%)
May 25, 2010 89.85 91.06 87.86 90.84 714,156 -0.67(-0.73%)
May 24, 2010 91.81 93.25 91.42 91.51 775,185 -0.66(-0.72%)
May 21, 2010 91.45 93.70 90.52 92.17 1,217,493 -0.10(-0.11%)
May 20, 2010 92.70 95.66 92.05 92.27 1,313,852 -4.57(-4.72%)
May 19, 2010 96.53 98.49 95.31 96.84 823,309 +0.27(+0.28%)
May 18, 2010 99.00 99.71 95.79 96.57 722,557 -2.17(-2.20%)
May 17, 2010 99.84 100.55 97.52 98.74 512,837 -0.91(-0.91%)
May 14, 2010 101.00 101.77 98.55 99.65 958,724 -2.03(-2.00%)
May 13, 2010 98.89 107.44 98.83 101.68 3,444,096 +2.43(+2.45%)
May 12, 2010 99.21 100.00 98.38 99.25 756,696 +0.75(+0.76%)
May 11, 2010 98.95 99.72 97.40 98.50 1,029,508 +0.12(+0.12%)
May 10, 2010 97.43 99.23 95.40 98.38 2,054,428 +6.93(+7.58%)
May 07, 2010 92.45 93.27 89.45 91.45 1,315,434 -1.00(-1.08%)
May 06, 2010 94.70 100000 87.95 92.45 2,054,632 -2.66(-2.80%)
May 05, 2010 98.08 99.49 93.12 95.11 2,809,167 -5.04(-5.03%)
May 04, 2010 102.24 102.55 99.61 100.15 1,235,266 -3.14(-3.04%)
May 03, 2010 100.27 103.35 100.26 103.29 1,085,267 +2.64(+2.62%)
Apr 30, 2010 101.61 101.61 100.10 100.65 1,232,567 -0.70(-0.69%)
Apr 29, 2010 100.62 101.46 98.32 101.35 786,426 +1.25(+1.25%)
Apr 28, 2010 102.50 102.55 98.16 100.10 1,127,437 -2.24(-2.19%)
Apr 27, 2010 102.41 104.14 101.36 102.34 1,085,657 -0.87(-0.84%)
Apr 26, 2010 98.94 103.88 98.94 103.21 2,289,698 +7.47(+7.80%)
Apr 23, 2010 96.52 96.55 94.79 95.74 541,866 -0.34(-0.35%)
Apr 22, 2010 96.98 98.55 93.20 96.08 2,774,646 -4.54(-4.51%)
Apr 21, 2010 98.68 101.83 98.68 100.62 819,210 +1.36(+1.37%)
Apr 20, 2010 98.13 99.50 97.93 99.26 514,317 +1.41(+1.44%)
Apr 19, 2010 99.02 99.44 96.49 97.85 1,214,580 -1.77(-1.78%)
Apr 16, 2010 99.78 100.63 98.95 99.62 747,669 -0.84(-0.84%)
Apr 15, 2010 101.44 102.28 100.43 100.46 471,702 -0.89(-0.88%)
Apr 14, 2010 100.67 101.60 100.33 101.35 642,582 +0.14(+0.14%)
Apr 13, 2010 102.33 102.82 100.44 101.21 827,306 -1.77(-1.72%)
Apr 12, 2010 102.32 103.00 102.02 102.98 492,795 +0.32(+0.31%)
Apr 09, 2010 101.89 102.92 101.31 102.66 459,294 +0.77(+0.76%)
Apr 08, 2010 101.60 102.26 100.21 101.89 345,691 +0.26(+0.26%)
Apr 07, 2010 101.21 102.17 100.69 101.63 532,495 +0.18(+0.18%)
Apr 06, 2010 101.49 103.00 99.97 101.45 887,478 -0.16(-0.16%)
Apr 05, 2010 98.68 102.52 98.55 101.61 662,228 +2.71(+2.74%)
Apr 01, 2010 98.90 98.90 98.90 0 +1.56(+1.60%)
Mar 31, 2010 97.41 98.33 97.02 97.34 645,039 -0.63(-0.64%)
Mar 30, 2010 97.32 98.35 97.24 97.97 539,541 +0.88(+0.91%)
Mar 29, 2010 96.52 98.16 96.18 97.09 954,969 +0.64(+0.66%)
Mar 26, 2010 99.29 99.29 96.19 96.45 1,181,664 -2.50(-2.53%)
Mar 25, 2010 100.92 100.92 98.84 98.95 953,627 -1.14(-1.14%)
Mar 24, 2010 101.21 102.49 99.53 100.09 1,483,930 -1.92(-1.88%)
Mar 23, 2010 101.83 102.72 100.82 102.01 1,526,943 +0.06(+0.06%)
Mar 22, 2010 102.30 102.60 101.14 101.95 930,387 -0.74(-0.72%)
Mar 19, 2010 104.22 104.59 102.21 102.69 573,011 -1.18(-1.14%)
Mar 18, 2010 104.80 104.95 103.47 103.87 353,160 -0.59(-0.56%)
Mar 17, 2010 102.34 105.24 102.32 104.46 614,704 +2.45(+2.40%)
Mar 16, 2010 102.00 102.63 101.35 102.01 455,161 -0.05(-0.05%)
Mar 15, 2010 102.15 104.74 101.73 102.06 794,315 -2.10(-2.02%)
Mar 12, 2010 104.54 105.10 103.83 104.16 526,953 -0.28(-0.27%)
Mar 11, 2010 102.72 104.44 102.41 104.44 552,668 +1.38(+1.34%)
Mar 10, 2010 102.03 103.51 101.39 103.06 785,863 +0.76(+0.74%)
Mar 09, 2010 102.56 102.81 101.50 102.30 519,315 -0.32(-0.31%)
Mar 08, 2010 103.08 104.23 102.40 102.62 841,725 -0.12(-0.12%)
Mar 05, 2010 98.98 103.19 98.37 102.74 1,460,009 +3.99(+4.04%)
Mar 04, 2010 97.08 99.00 96.97 98.75 504,961 +1.62(+1.67%)
Mar 03, 2010 98.18 98.77 96.98 97.13 612,291 -1.08(-1.10%)
Mar 02, 2010 97.86 99.07 97.45 98.21 609,718 +0.41(+0.42%)
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.