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 29, 2009 73.42 74.64 72.30 74.40 1,258,477 +0.42(+0.57%)
May 28, 2009 72.27 74.20 71.72 73.98 846,689 +2.05(+2.85%)
May 27, 2009 71.53 73.76 70.34 71.93 589,340 +0.22(+0.31%)
May 26, 2009 68.89 71.98 68.89 71.71 680,943 +1.69(+2.41%)
May 22, 2009 71.74 72.01 69.73 70.02 1,117,468 +1.83(+2.68%)
May 21, 2009 69.53 69.53 67.27 68.19 667,578 -1.89(-2.70%)
May 20, 2009 68.86 72.50 68.86 70.08 1,353,002 +1.08(+1.57%)
May 19, 2009 67.61 69.49 67.31 69.00 909,740 +0.64(+0.94%)
May 18, 2009 65.25 68.43 64.43 68.36 1,096,034 +3.43(+5.28%)
May 17, 2009 64.95 66.00 64.93 64.93 31,438 +0.90(+1.41%)
May 15, 2009 64.95 66.00 63.69 64.03 887,210 -1.61(-2.45%)
May 14, 2009 65.05 66.11 63.92 65.64 902,690 +0.84(+1.30%)
May 13, 2009 65.25 66.35 64.72 64.80 640,403 -1.54(-2.32%)
May 12, 2009 67.60 68.49 65.30 66.34 874,152 -1.26(-1.86%)
May 11, 2009 66.93 68.31 66.19 67.60 728,273 -0.98(-1.43%)
May 08, 2009 67.88 68.61 65.76 68.58 918,694 +2.41(+3.64%)
May 07, 2009 70.25 70.79 65.55 66.17 1,857,818 -3.88(-5.54%)
May 06, 2009 72.72 73.31 69.63 70.05 1,914,604 -4.10(-5.53%)
May 05, 2009 75.31 76.15 72.68 74.15 1,008,047 -1.23(-1.63%)
May 04, 2009 75.50 75.62 71.89 75.38 1,029,439 +4.02(+5.63%)
May 01, 2009 69.54 71.80 69.05 71.36 767,949 +1.13(+1.61%)
Apr 30, 2009 71.80 72.56 68.47 70.23 1,069,307 -0.16(-0.23%)
Apr 29, 2009 69.43 71.66 69.09 70.39 1,024,474 +2.18(+3.20%)
Apr 28, 2009 66.73 69.45 66.63 68.21 718,873 -0.31(-0.45%)
Apr 27, 2009 68.35 69.84 66.66 68.52 1,122,891 -0.20(-0.29%)
Apr 24, 2009 67.65 69.86 66.74 68.72 1,625,099 +2.37(+3.57%)
Apr 23, 2009 62.32 67.28 61.40 66.35 2,302,857 +4.09(+6.57%)
Apr 22, 2009 62.00 64.81 61.16 62.26 1,258,605 -0.19(-0.30%)
Apr 21, 2009 60.72 62.91 60.20 62.45 897,680 +1.33(+2.18%)
Apr 20, 2009 63.91 64.81 60.77 61.12 738,433 -4.36(-6.66%)
Apr 17, 2009 63.90 66.20 63.52 65.48 1,089,179 +1.58(+2.47%)
Apr 16, 2009 62.00 64.42 61.32 63.90 773,999 +3.32(+5.48%)
Apr 15, 2009 61.06 62.17 59.78 60.58 754,192 -1.36(-2.20%)
Apr 14, 2009 62.67 63.61 60.81 61.94 730,036 -1.41(-2.23%)
Apr 13, 2009 63.03 64.00 62.63 63.35 706,843 -0.44(-0.69%)
Apr 09, 2009 63.00 64.25 62.99 63.79 802,350 +1.65(+2.66%)
Apr 08, 2009 60.20 62.26 59.00 62.14 949,723 +2.92(+4.93%)
Apr 07, 2009 60.35 60.71 59.05 59.22 1,188,995 -2.39(-3.88%)
Apr 06, 2009 62.85 63.01 60.34 61.61 959,270 -2.02(-3.17%)
Apr 03, 2009 62.32 64.32 61.18 63.63 1,220,708 +1.81(+2.93%)
Apr 02, 2009 58.20 62.31 58.20 61.82 1,378,297 +4.20(+7.29%)
Apr 01, 2009 55.77 57.75 55.05 57.62 943,726 +1.47(+2.62%)
Mar 31, 2009 56.01 57.92 55.60 56.15 738,689 +0.48(+0.86%)
Mar 30, 2009 56.32 56.32 54.77 55.67 642,213 -2.01(-3.48%)
Mar 26, 2009 55.00 57.70 55.00 57.68 1,018,060 +1.41(+2.51%)
Mar 25, 2009 52.90 57.44 52.90 56.27 1,312,703 +2.25(+4.17%)
Mar 24, 2009 51.87 54.50 51.87 54.02 778,326 +0.80(+1.50%)
Mar 23, 2009 51.12 53.22 50.00 53.22 1,151,759 +3.71(+7.49%)
Mar 20, 2009 51.78 51.81 48.77 49.51 1,001,198 -2.23(-4.31%)
Mar 19, 2009 54.94 55.27 51.44 51.74 1,140,393 -2.57(-4.73%)
Mar 18, 2009 52.62 55.33 51.50 54.31 907,223 +1.56(+2.96%)
Mar 17, 2009 50.00 52.82 49.93 52.75 760,560 +2.75(+5.50%)
Mar 16, 2009 51.58 51.88 49.83 50.00 856,839 -1.61(-3.12%)
Mar 13, 2009 50.47 51.86 50.27 51.61 957,800 +0.63(+1.24%)
Mar 12, 2009 48.06 51.25 46.70 50.98 1,369,851 +3.12(+6.52%)
Mar 11, 2009 46.95 48.93 46.75 47.86 1,111,058 +1.47(+3.17%)
Mar 10, 2009 44.62 46.63 43.42 46.39 1,430,886 +4.13(+9.77%)
Mar 09, 2009 42.34 44.36 41.96 42.26 840,962 -0.69(-1.61%)
Mar 06, 2009 43.24 43.27 41.36 42.95 1,471,784 -0.17(-0.39%)
Mar 05, 2009 43.61 44.64 42.28 43.12 977,445 -1.99(-4.41%)
Mar 04, 2009 43.49 45.90 43.49 45.11 1,395,226 +2.21(+5.15%)
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.