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, 2006 57.90 58.31 57.28 58.28 313,517 +0.63(+1.09%)
May 30, 2006 58.12 58.68 57.05 57.65 286,550 -1.16(-1.97%)
May 26, 2006 55.16 59.31 54.91 58.81 640,526 +4.11(+7.51%)
May 25, 2006 55.52 55.93 54.36 54.70 678,816 -0.55(-1.00%)
May 24, 2006 56.26 56.64 53.47 55.25 476,869 -1.01(-1.80%)
May 23, 2006 57.20 57.38 56.20 56.26 227,030 -0.86(-1.51%)
May 22, 2006 56.70 58.09 55.46 57.12 585,438 +0.15(+0.26%)
May 19, 2006 59.45 59.80 55.93 56.97 928,513 -2.70(-4.52%)
May 18, 2006 62.32 63.33 59.00 59.67 271,820 -2.23(-3.60%)
May 17, 2006 62.71 63.20 60.94 61.90 326,162 -1.49(-2.35%)
May 16, 2006 62.71 63.65 62.46 63.39 313,127 +0.54(+0.86%)
May 15, 2006 62.58 63.00 61.26 62.85 288,888 -0.24(-0.38%)
May 12, 2006 61.80 63.58 61.60 63.09 426,527 +0.55(+0.88%)
May 11, 2006 65.30 65.30 62.35 62.54 214,876 -2.66(-4.08%)
May 10, 2006 64.20 65.92 64.11 65.20 371,144 +0.76(+1.18%)
May 09, 2006 64.19 65.00 63.79 64.44 164,854 -0.12(-0.19%)
May 08, 2006 62.91 64.83 62.72 64.56 149,181 +1.45(+2.30%)
May 05, 2006 63.77 64.32 63.06 63.11 112,178 -0.78(-1.22%)
May 04, 2006 61.43 64.00 61.12 63.89 232,213 +2.35(+3.82%)
May 03, 2006 62.63 63.00 61.13 61.54 397,813 -1.32(-2.10%)
May 02, 2006 63.42 64.27 62.81 62.86 227,355 -0.75(-1.18%)
May 01, 2006 65.57 65.80 63.18 63.61 873,291 -2.29(-3.47%)
Apr 28, 2006 61.61 66.33 61.61 65.90 844,100 +3.90(+6.29%)
Apr 27, 2006 59.87 63.82 58.77 62.00 1,247,534 +5.57(+9.87%)
Apr 26, 2006 57.52 58.20 55.35 56.43 464,844 -1.40(-2.42%)
Apr 25, 2006 56.42 57.91 56.42 57.83 412,654 +1.34(+2.37%)
Apr 24, 2006 58.03 58.28 55.84 56.49 686,412 -1.03(-1.79%)
Apr 21, 2006 57.36 58.03 57.17 57.52 208,642 +0.46(+0.81%)
Apr 20, 2006 57.04 57.66 57.00 57.06 177,329 -0.29(-0.51%)
Apr 19, 2006 57.38 58.15 57.09 57.35 380,410 +0.20(+0.35%)
Apr 18, 2006 56.78 57.72 56.79 57.15 401,056 +0.37(+0.65%)
Apr 17, 2006 56.91 57.72 55.13 56.78 491,043 -0.57(-0.99%)
Apr 13, 2006 57.13 58.21 56.59 57.35 321,579 +0.46(+0.81%)
Apr 12, 2006 56.00 57.05 56.00 56.89 259,670 +0.89(+1.59%)
Apr 11, 2006 56.37 56.95 55.27 56.00 440,111 -0.64(-1.13%)
Apr 10, 2006 58.96 59.20 55.85 56.64 438,600 -2.37(-4.02%)
Apr 07, 2006 59.77 60.00 57.90 59.01 318,901 -0.99(-1.65%)
Apr 06, 2006 58.19 60.04 57.48 60.00 541,581 +1.94(+3.34%)
Apr 05, 2006 59.25 59.31 55.91 58.06 1,550,341 -1.46(-2.45%)
Apr 04, 2006 60.67 62.39 59.29 59.52 1,065,111 -2.58(-4.15%)
Apr 03, 2006 63.00 63.01 60.71 62.10 1,640,315 -2.12(-3.30%)
Mar 31, 2006 61.44 64.41 61.44 64.22 1,031,252 +2.39(+3.87%)
Mar 30, 2006 59.47 61.89 58.58 61.83 977,885 +2.81(+4.76%)
Mar 29, 2006 58.65 59.73 58.00 59.02 946,114 +0.72(+1.23%)
Mar 28, 2006 58.32 58.82 57.87 58.30 102,296 -0.29(-0.49%)
Mar 27, 2006 58.94 59.04 58.13 58.59 310,966 +0.05(+0.09%)
Mar 24, 2006 57.94 60.67 57.44 58.54 916,884 +1.01(+1.76%)
Mar 23, 2006 56.39 58.00 55.70 57.53 293,300 +1.28(+2.28%)
Mar 22, 2006 54.98 56.37 54.98 56.25 365,400 +0.94(+1.70%)
Mar 21, 2006 55.31 56.20 55.13 55.31 250,186 -0.18(-0.32%)
Mar 20, 2006 55.99 56.00 54.89 55.49 392,716 -0.56(-1.00%)
Mar 17, 2006 54.61 56.65 54.42 56.05 479,629 +1.71(+3.15%)
Mar 16, 2006 55.31 55.72 54.09 54.34 208,260 -0.82(-1.49%)
Mar 15, 2006 55.33 55.42 54.21 55.16 287,501 -0.34(-0.61%)
Mar 14, 2006 55.07 56.40 55.07 55.50 389,270 +0.54(+0.98%)
Mar 13, 2006 53.58 56.08 53.45 54.96 572,540 +1.42(+2.65%)
Mar 10, 2006 51.40 53.54 51.40 53.54 257,465 +1.88(+3.64%)
Mar 09, 2006 50.74 51.79 50.74 51.66 324,733 +0.95(+1.87%)
Mar 08, 2006 50.49 50.93 50.16 50.71 427,405 -0.09(-0.18%)
Mar 07, 2006 51.72 51.92 50.15 50.80 317,379 -1.10(-2.12%)
Mar 06, 2006 51.81 52.25 51.26 51.90 259,844 +0.09(+0.17%)
Mar 03, 2006 52.21 52.28 51.74 51.81 445,209 -0.70(-1.33%)
Mar 02, 2006 52.95 53.20 51.71 52.51 405,892 -0.34(-0.64%)
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.