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, 2006 68.00 69.17 67.90 68.40 419,741 -0.50(-0.73%)
Oct 30, 2006 68.83 69.55 68.30 68.90 478,819 +0.07(+0.10%)
Oct 27, 2006 70.21 70.68 68.79 68.83 342,288 -1.82(-2.58%)
Oct 26, 2006 66.95 70.74 66.95 70.65 817,652 +2.28(+3.33%)
Oct 25, 2006 68.20 69.13 67.46 68.37 678,251 +0.29(+0.43%)
Oct 24, 2006 67.98 68.20 67.37 68.08 320,265 +0.16(+0.24%)
Oct 23, 2006 67.37 68.47 66.50 67.92 745,829 +0.70(+1.04%)
Oct 20, 2006 66.78 67.87 66.14 67.22 560,584 +0.69(+1.04%)
Oct 19, 2006 65.23 67.10 64.90 66.53 405,008 +1.16(+1.77%)
Oct 18, 2006 64.08 65.69 63.69 65.37 366,757 +0.66(+1.02%)
Oct 17, 2006 64.29 65.17 63.42 64.71 211,743 -0.17(-0.26%)
Oct 16, 2006 64.21 65.93 63.81 64.88 360,443 +0.37(+0.57%)
Oct 13, 2006 64.05 65.88 63.70 64.51 456,397 +0.52(+0.81%)
Oct 12, 2006 62.13 64.30 61.95 63.99 577,475 +2.07(+3.34%)
Oct 11, 2006 61.79 63.25 61.37 61.92 624,612 -0.36(-0.58%)
Oct 10, 2006 64.00 64.27 61.76 62.28 400,175 -1.33(-2.09%)
Oct 09, 2006 62.71 63.97 62.38 63.61 247,919 +0.68(+1.08%)
Oct 06, 2006 63.31 63.84 62.68 62.93 471,818 -0.80(-1.26%)
Oct 05, 2006 61.02 64.00 61.02 63.73 530,432 +2.53(+4.13%)
Oct 04, 2006 58.59 61.27 58.49 61.20 384,425 +2.29(+3.89%)
Oct 03, 2006 59.41 60.51 57.85 58.91 285,494 -0.72(-1.21%)
Oct 02, 2006 59.63 60.18 58.80 59.63 326,391 -0.47(-0.78%)
Sep 29, 2006 60.09 61.59 59.74 60.10 353,530 +0.09(+0.15%)
Sep 28, 2006 59.99 60.69 58.97 60.01 439,187 +0.37(+0.62%)
Sep 27, 2006 61.38 61.38 59.48 59.64 1,038,017 -1.92(-3.12%)
Sep 26, 2006 62.90 64.82 61.49 61.56 651,526 -1.26(-2.01%)
Sep 25, 2006 59.81 63.28 59.17 62.82 423,061 +3.26(+5.47%)
Sep 22, 2006 59.75 59.88 59.27 59.56 191,622 -0.48(-0.80%)
Sep 21, 2006 61.44 61.88 59.60 60.04 325,183 -0.92(-1.51%)
Sep 20, 2006 60.37 61.86 60.37 60.96 267,300 +0.63(+1.04%)
Sep 19, 2006 62.21 62.50 58.75 60.33 519,113 -1.72(-2.77%)
Sep 18, 2006 60.34 62.38 60.34 62.05 319,973 +0.48(+0.78%)
Sep 15, 2006 61.85 62.34 61.04 61.57 434,871 +0.33(+0.54%)
Sep 14, 2006 62.99 64.00 60.56 61.24 383,737 -1.97(-3.12%)
Sep 13, 2006 61.69 63.43 61.69 63.21 622,728 +1.40(+2.27%)
Sep 12, 2006 62.35 63.00 61.40 61.81 632,340 -0.41(-0.66%)
Sep 11, 2006 60.80 62.48 60.57 62.22 408,750 +0.92(+1.50%)
Sep 08, 2006 60.46 61.73 59.80 61.30 328,150 +0.97(+1.61%)
Sep 07, 2006 59.29 60.81 58.98 60.33 471,200 +0.74(+1.24%)
Sep 06, 2006 61.02 61.20 58.85 59.59 738,197 -2.10(-3.40%)
Sep 05, 2006 58.57 61.97 58.55 61.69 528,042 +2.86(+4.86%)
Sep 01, 2006 58.06 59.39 57.47 58.83 224,064 +1.16(+2.01%)
Aug 31, 2006 58.79 58.79 57.44 57.67 279,811 -0.70(-1.20%)
Aug 30, 2006 57.21 59.22 57.21 58.37 347,237 +1.01(+1.76%)
Aug 29, 2006 56.79 57.43 55.48 57.36 641,259 +0.42(+0.74%)
Aug 28, 2006 56.68 57.60 55.98 56.94 280,226 +0.12(+0.21%)
Aug 25, 2006 57.53 58.95 56.37 56.82 517,478 -1.08(-1.87%)
Aug 24, 2006 56.10 58.20 56.10 57.90 279,783 +2.06(+3.69%)
Aug 23, 2006 57.01 57.35 55.65 55.84 542,485 -1.29(-2.26%)
Aug 22, 2006 57.29 57.60 56.50 57.13 566,353 -0.22(-0.38%)
Aug 21, 2006 58.94 58.94 57.02 57.35 410,666 -2.09(-3.52%)
Aug 18, 2006 59.13 59.50 57.60 59.44 250,568 +0.07(+0.12%)
Aug 17, 2006 58.37 59.68 58.37 59.37 348,345 +0.27(+0.46%)
Aug 16, 2006 58.87 59.21 57.29 59.10 506,100 +1.10(+1.90%)
Aug 15, 2006 52.53 58.82 52.25 58.00 2,566,006 +7.67(+15.24%)
Aug 14, 2006 50.46 51.12 49.78 50.33 318,085 +0.28(+0.56%)
Aug 11, 2006 49.78 50.64 49.37 50.05 273,212 -0.15(-0.30%)
Aug 10, 2006 49.78 50.64 49.36 50.20 281,556 -0.03(-0.06%)
Aug 09, 2006 50.67 51.81 49.94 50.23 532,062 +0.30(+0.60%)
Aug 08, 2006 48.82 50.50 48.65 49.93 454,704 +1.13(+2.32%)
Aug 07, 2006 49.15 49.49 47.33 48.80 424,713 -0.93(-1.87%)
Aug 04, 2006 51.00 51.00 49.00 49.73 314,665 -0.77(-1.52%)
Aug 03, 2006 49.72 50.60 47.43 50.50 1,526,467 -1.54(-2.96%)
Aug 02, 2006 51.00 52.20 50.14 52.04 439,718 +1.37(+2.70%)
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.