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, 2007 84.60 88.36 84.51 87.38 1,223,606 +2.78(+3.29%)
May 30, 2007 82.61 84.91 82.47 84.60 457,927 +1.11(+1.33%)
May 29, 2007 82.29 84.11 81.80 83.49 367,300 +1.35(+1.64%)
May 25, 2007 81.51 82.25 81.11 82.14 239,814 +0.81(+1.00%)
May 24, 2007 82.10 83.77 81.10 81.33 341,459 -0.92(-1.12%)
May 23, 2007 84.08 85.00 82.07 82.25 457,671 -1.74(-2.07%)
May 22, 2007 84.10 84.65 82.85 83.99 340,479 -0.13(-0.15%)
May 21, 2007 82.37 84.53 82.37 84.12 511,382 +1.53(+1.85%)
May 18, 2007 81.54 82.92 80.93 82.59 652,772 +1.35(+1.66%)
May 17, 2007 78.75 81.78 78.09 81.24 1,262,699 +2.98(+3.81%)
May 16, 2007 78.60 78.94 76.64 78.26 1,211,693 +0.05(+0.06%)
May 15, 2007 81.38 82.21 78.20 78.21 500,726 -3.30(-4.05%)
May 14, 2007 82.38 82.74 81.27 81.51 417,846 -1.02(-1.24%)
May 11, 2007 80.01 82.64 80.01 82.53 293,302 +1.47(+1.81%)
May 10, 2007 80.61 82.26 80.18 81.06 668,344 +0.22(+0.27%)
May 09, 2007 80.93 81.27 79.75 80.84 420,436 -0.53(-0.65%)
May 08, 2007 81.49 81.85 80.60 81.37 368,155 -0.24(-0.29%)
May 07, 2007 83.02 83.02 80.70 81.61 544,622 -1.22(-1.47%)
May 04, 2007 84.68 84.74 82.10 82.83 668,980 -1.58(-1.87%)
May 03, 2007 83.37 85.00 83.37 84.41 461,995 +0.70(+0.84%)
May 02, 2007 83.04 84.11 82.24 83.71 997,161 +0.81(+0.98%)
May 01, 2007 83.27 83.82 80.29 82.90 1,189,547 -0.57(-0.68%)
Apr 30, 2007 88.96 88.96 83.25 83.47 1,066,047 -5.02(-5.67%)
Apr 27, 2007 86.87 91.54 86.44 88.49 1,038,225 +1.23(+1.41%)
Apr 26, 2007 85.97 90.60 85.97 87.26 966,468 +1.12(+1.30%)
Apr 25, 2007 87.76 87.76 85.84 86.14 434,299 -1.40(-1.60%)
Apr 24, 2007 87.12 88.30 86.00 87.54 415,147 +0.48(+0.55%)
Apr 23, 2007 85.44 87.23 85.44 87.06 168,187 +1.39(+1.62%)
Apr 20, 2007 85.80 86.99 85.19 85.67 347,887 +0.18(+0.21%)
Apr 19, 2007 87.26 87.28 85.41 85.49 369,920 -1.84(-2.11%)
Apr 18, 2007 88.50 88.56 87.15 87.33 337,595 -1.39(-1.57%)
Apr 17, 2007 88.84 89.59 88.33 88.72 365,103 -0.28(-0.31%)
Apr 16, 2007 89.05 90.53 88.60 89.00 328,913 +0.78(+0.88%)
Apr 13, 2007 88.53 88.70 87.67 88.22 327,065 -0.53(-0.60%)
Apr 12, 2007 88.27 88.82 86.91 88.75 440,409 +0.73(+0.83%)
Apr 11, 2007 89.64 89.64 88.02 88.02 232,319 -1.28(-1.43%)
Apr 10, 2007 88.75 89.67 88.50 89.30 345,948 +0.41(+0.46%)
Apr 09, 2007 88.07 89.57 88.03 88.89 243,802 +0.94(+1.07%)
Apr 05, 2007 86.52 88.24 86.52 87.95 205,799 +1.19(+1.37%)
Apr 04, 2007 86.74 87.05 86.03 86.76 352,836 +0.16(+0.18%)
Apr 03, 2007 86.05 87.34 85.88 86.60 576,764 +0.73(+0.85%)
Apr 02, 2007 85.98 86.47 85.15 85.87 324,295 +0.24(+0.28%)
Mar 30, 2007 85.89 86.89 84.36 85.63 514,747 -0.20(-0.23%)
Mar 29, 2007 86.00 86.48 84.80 85.83 610,878 +0.42(+0.49%)
Mar 28, 2007 85.38 85.82 83.90 85.41 1,794,971 -0.77(-0.89%)
Mar 27, 2007 87.31 88.63 86.00 86.18 908,943 -3.82(-4.24%)
Mar 26, 2007 89.98 90.25 87.99 90.00 442,908 +0.16(+0.18%)
Mar 23, 2007 89.79 90.28 88.93 89.84 361,495 +0.21(+0.23%)
Mar 22, 2007 88.78 90.12 87.11 89.63 496,022 +1.06(+1.20%)
Mar 21, 2007 86.78 88.75 85.45 88.57 311,697 +1.98(+2.29%)
Mar 20, 2007 84.50 86.61 84.18 86.59 456,174 +2.09(+2.47%)
Mar 19, 2007 82.25 84.84 81.83 84.50 431,479 +2.94(+3.60%)
Mar 16, 2007 83.08 83.74 81.26 81.56 470,486 -1.53(-1.84%)
Mar 15, 2007 82.09 83.11 81.14 83.09 406,273 +1.10(+1.34%)
Mar 14, 2007 80.98 82.41 79.68 81.99 490,797 +0.89(+1.10%)
Mar 13, 2007 82.85 83.20 80.55 81.10 439,667 -1.75(-2.11%)
Mar 12, 2007 82.91 83.79 82.54 82.85 187,915 -0.37(-0.44%)
Mar 09, 2007 84.50 84.78 82.61 83.22 197,124 -0.46(-0.55%)
Mar 08, 2007 81.89 85.22 81.89 83.68 553,006 +2.35(+2.89%)
Mar 07, 2007 82.91 83.98 81.09 81.33 448,928 -1.53(-1.85%)
Mar 06, 2007 79.97 83.06 79.74 82.86 602,621 +3.75(+4.74%)
Mar 05, 2007 80.18 81.76 79.02 79.11 460,816 -1.27(-1.58%)
Mar 02, 2007 82.32 83.10 80.25 80.38 569,124 -2.76(-3.32%)
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.