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 31, 2005 37.79 38.24 37.79 38.10 154,007 +0.03(+0.08%)
May 27, 2005 37.73 38.21 37.32 38.07 132,025 +0.34(+0.90%)
May 26, 2005 36.30 37.73 36.19 37.73 259,306 +1.42(+3.91%)
May 25, 2005 36.69 37.05 36.17 36.31 100,701 -0.19(-0.52%)
May 24, 2005 36.94 36.98 36.28 36.50 143,000 -0.38(-1.03%)
May 23, 2005 36.28 37.92 36.28 36.88 230,728 +0.61(+1.68%)
May 20, 2005 36.38 36.45 35.61 36.27 285,770 -0.10(-0.27%)
May 19, 2005 37.06 37.99 35.96 36.37 347,474 +0.87(+2.45%)
May 18, 2005 32.67 35.86 32.67 35.50 511,800 +2.00(+5.97%)
May 17, 2005 33.82 34.68 33.13 33.50 478,034 -0.29(-0.86%)
May 16, 2005 31.60 33.98 31.55 33.79 198,150 +1.68(+5.23%)
May 13, 2005 31.52 32.36 31.39 32.11 104,380 +0.50(+1.58%)
May 12, 2005 32.65 32.66 31.52 31.61 177,504 -1.12(-3.42%)
May 11, 2005 32.90 33.47 32.48 32.73 109,279 -0.42(-1.27%)
May 10, 2005 33.90 33.97 32.83 33.15 143,368 -0.92(-2.70%)
May 09, 2005 35.00 35.18 33.22 34.07 513,372 -1.51(-4.24%)
May 06, 2005 35.75 35.87 34.82 35.58 78,571 +0.41(+1.17%)
May 05, 2005 35.87 35.92 34.83 35.17 144,856 -0.52(-1.46%)
May 04, 2005 34.88 36.17 34.57 35.69 158,087 +0.72(+2.06%)
May 03, 2005 35.91 35.91 34.70 34.97 179,276 -1.30(-3.58%)
May 02, 2005 34.67 36.95 34.67 36.27 360,653 +1.29(+3.69%)
Apr 29, 2005 37.60 37.60 34.58 34.98 443,736 -2.43(-6.50%)
Apr 28, 2005 38.15 39.54 37.38 37.41 300,743 -1.55(-3.98%)
Apr 27, 2005 40.40 41.00 38.49 38.96 170,996 -1.54(-3.80%)
Apr 26, 2005 40.47 41.08 40.10 40.50 95,274 -0.43(-1.05%)
Apr 25, 2005 40.59 41.68 40.29 40.93 85,578 +0.37(+0.91%)
Apr 22, 2005 40.65 40.98 39.83 40.56 72,486 -0.32(-0.78%)
Apr 21, 2005 40.02 41.20 40.02 40.88 59,298 +0.92(+2.30%)
Apr 20, 2005 40.30 41.27 39.65 39.96 97,186 -0.33(-0.82%)
Apr 19, 2005 38.82 40.35 38.82 40.29 95,781 +1.54(+3.97%)
Apr 18, 2005 37.98 39.01 37.98 38.75 116,266 +0.50(+1.31%)
Apr 15, 2005 38.03 39.02 38.03 38.25 90,735 -0.55(-1.42%)
Apr 14, 2005 38.54 39.28 38.51 38.80 115,768 +0.12(+0.31%)
Apr 13, 2005 38.80 39.09 38.53 38.68 53,242 -0.25(-0.64%)
Apr 12, 2005 37.97 39.00 37.63 38.93 70,086 +0.47(+1.22%)
Apr 11, 2005 38.83 39.00 37.51 38.46 261,482 -0.53(-1.36%)
Apr 08, 2005 39.59 40.00 38.75 38.99 177,551 -0.93(-2.33%)
Apr 07, 2005 39.85 40.35 39.50 39.92 170,376 -0.33(-0.82%)
Apr 06, 2005 40.26 40.55 40.25 40.25 55,959 -0.06(-0.15%)
Apr 05, 2005 40.59 40.69 40.05 40.31 78,300 -0.43(-1.06%)
Apr 04, 2005 41.08 41.08 39.87 40.74 81,043 -0.36(-0.88%)
Apr 01, 2005 40.66 41.80 40.53 41.10 174,639 -1.24(-2.93%)
Mar 31, 2005 42.49 43.18 42.04 42.34 223,168 -0.58(-1.35%)
Mar 30, 2005 41.30 43.26 40.58 42.92 125,874 +1.52(+3.67%)
Mar 29, 2005 41.00 41.70 41.00 41.40 131,874 +0.10(+0.24%)
Mar 28, 2005 41.50 42.10 40.85 41.30 71,228 -0.39(-0.94%)
Mar 24, 2005 40.90 42.25 40.90 41.69 87,240 +0.94(+2.31%)
Mar 23, 2005 40.64 40.88 40.41 40.75 86,991 +0.08(+0.20%)
Mar 22, 2005 41.05 41.05 40.53 40.67 91,770 -0.33(-0.80%)
Mar 21, 2005 40.50 41.37 40.44 41.00 62,690 +0.17(+0.42%)
Mar 18, 2005 41.14 41.14 40.50 40.83 169,779 +0.00(+0.00%)
Mar 17, 2005 41.45 41.91 40.76 40.83 106,756 -0.87(-2.09%)
Mar 16, 2005 41.33 41.70 41.15 41.70 125,077 +0.05(+0.12%)
Mar 15, 2005 41.26 41.74 41.24 41.65 258,147 -0.28(-0.67%)
Mar 14, 2005 41.89 42.32 41.58 41.93 162,442 -0.05(-0.12%)
Mar 11, 2005 42.01 42.62 41.71 41.98 80,976 +0.08(+0.19%)
Mar 10, 2005 42.80 43.48 41.47 41.90 126,037 -0.85(-1.99%)
Mar 09, 2005 43.26 44.00 42.67 42.75 165,060 -0.67(-1.54%)
Mar 08, 2005 43.91 44.47 43.29 43.42 384,892 -1.28(-2.86%)
Mar 07, 2005 45.73 45.97 44.32 44.70 268,906 -1.57(-3.39%)
Mar 04, 2005 43.81 46.39 43.76 46.27 551,148 +2.18(+4.94%)
Mar 03, 2005 43.73 44.12 43.28 44.09 228,669 +0.33(+0.75%)
Mar 02, 2005 43.22 44.38 42.74 43.76 153,723 +0.48(+1.11%)
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.