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 30, 2008 94.09 96.03 94.03 95.49 571,919 +1.67(+1.78%)
May 29, 2008 91.83 97.47 91.83 93.82 1,116,975 +1.89(+2.06%)
May 28, 2008 89.32 92.18 89.22 91.93 887,474 +2.92(+3.28%)
May 27, 2008 86.39 89.40 86.39 89.01 290,280 +2.63(+3.04%)
May 26, 2008 86.93 87.13 85.10 86.38 294,840 +0.00(+0.00%)
May 23, 2008 86.93 87.13 85.10 86.38 294,840 -1.12(-1.28%)
May 22, 2008 89.42 89.42 84.20 87.50 579,691 -1.23(-1.39%)
May 21, 2008 90.17 92.55 87.37 88.73 916,916 -1.03(-1.15%)
May 20, 2008 88.46 90.32 88.02 89.76 519,565 +0.72(+0.81%)
May 19, 2008 88.83 90.59 87.21 89.04 650,839 -0.07(-0.08%)
May 16, 2008 90.47 90.55 87.15 89.11 427,008 -0.88(-0.98%)
May 15, 2008 88.12 90.56 87.67 89.99 361,787 +1.70(+1.93%)
May 14, 2008 88.48 90.47 88.09 88.29 422,720 -0.02(-0.02%)
May 13, 2008 89.43 90.50 86.00 88.31 726,146 -0.87(-0.98%)
May 12, 2008 88.87 89.43 86.78 89.18 471,404 +0.79(+0.89%)
May 09, 2008 87.60 89.39 87.60 88.39 461,043 -0.27(-0.30%)
May 08, 2008 87.79 89.10 87.66 88.66 429,917 +1.07(+1.22%)
May 07, 2008 88.30 90.24 87.12 87.59 677,057 -0.75(-0.85%)
May 06, 2008 87.94 88.71 87.21 88.34 862,257 -0.31(-0.35%)
May 05, 2008 89.10 90.28 87.25 88.65 949,019 -1.20(-1.34%)
May 02, 2008 91.99 93.92 88.55 89.85 865,937 -1.35(-1.48%)
May 01, 2008 91.54 92.00 89.43 91.20 634,891 +0.78(+0.86%)
Apr 30, 2008 90.17 92.62 88.52 90.42 993,308 +0.30(+0.33%)
Apr 29, 2008 93.01 93.80 89.47 90.12 1,553,386 -2.90(-3.12%)
Apr 28, 2008 89.06 93.49 88.76 93.02 1,337,906 +3.25(+3.62%)
Apr 25, 2008 86.90 90.06 86.00 89.77 1,203,995 +3.24(+3.74%)
Apr 24, 2008 89.58 91.09 86.30 86.53 3,980,117 +5.25(+6.46%)
Apr 23, 2008 80.83 82.19 78.41 81.28 1,768,570 +1.72(+2.16%)
Apr 22, 2008 81.60 82.11 79.07 79.56 1,869,977 -2.51(-3.06%)
Apr 21, 2008 79.33 82.43 78.85 82.07 1,586,187 +2.88(+3.64%)
Apr 18, 2008 75.85 79.40 75.58 79.19 1,679,439 +5.37(+7.27%)
Apr 17, 2008 73.47 74.41 71.84 73.82 753,840 +0.17(+0.23%)
Apr 16, 2008 70.80 73.89 70.30 73.65 866,472 +3.76(+5.38%)
Apr 15, 2008 70.98 72.43 69.39 69.89 654,627 -0.68(-0.96%)
Apr 14, 2008 71.56 72.19 70.03 70.57 538,739 -1.62(-2.24%)
Apr 11, 2008 71.90 73.14 71.00 72.19 613,412 -1.98(-2.67%)
Apr 10, 2008 71.52 75.13 70.63 74.17 564,890 +2.77(+3.88%)
Apr 09, 2008 72.80 72.93 70.79 71.40 525,266 -1.33(-1.83%)
Apr 08, 2008 71.12 73.07 70.34 72.73 373,848 +0.61(+0.85%)
Apr 07, 2008 73.75 74.00 71.54 72.12 726,783 -1.90(-2.57%)
Apr 04, 2008 70.80 74.47 70.02 74.02 1,182,031 +3.42(+4.84%)
Apr 03, 2008 69.99 71.24 68.74 70.60 654,300 -0.17(-0.24%)
Apr 02, 2008 69.15 73.00 69.11 70.77 1,334,867 +1.46(+2.11%)
Apr 01, 2008 67.30 69.44 66.72 69.31 917,579 +2.82(+4.24%)
Mar 31, 2008 66.65 67.51 65.81 66.49 625,036 -0.19(-0.28%)
Mar 28, 2008 69.77 69.77 66.09 66.68 774,750 -1.50(-2.20%)
Mar 27, 2008 69.20 69.66 67.86 68.18 997,652 -0.62(-0.90%)
Mar 26, 2008 67.86 69.62 67.58 68.80 1,610,882 +0.48(+0.70%)
Mar 25, 2008 64.78 68.36 64.25 68.32 1,494,022 +3.68(+5.69%)
Mar 24, 2008 58.00 66.76 58.00 64.64 1,756,307 +6.86(+11.87%)
Mar 21, 2008 60.92 60.94 57.26 57.78 1,963,046 +0.00(+0.00%)
Mar 20, 2008 60.92 60.94 57.26 57.78 1,963,046 -2.74(-4.53%)
Mar 19, 2008 63.90 63.90 60.05 60.52 1,036,093 -3.36(-5.26%)
Mar 18, 2008 60.59 64.86 59.67 63.88 2,257,910 +3.32(+5.48%)
Mar 17, 2008 63.00 63.57 59.36 60.56 1,214,690 -3.93(-6.09%)
Mar 14, 2008 64.56 67.68 62.90 64.49 1,519,044 -0.02(-0.03%)
Mar 13, 2008 63.75 65.24 61.86 64.51 897,941 +0.18(+0.28%)
Mar 12, 2008 63.65 66.96 63.48 64.33 1,895,636 +0.80(+1.26%)
Mar 11, 2008 60.89 63.55 60.45 63.53 1,620,965 +3.71(+6.20%)
Mar 10, 2008 61.50 63.31 59.64 59.82 1,458,875 -1.23(-2.01%)
Mar 07, 2008 60.24 61.75 59.59 61.05 1,931,927 +0.85(+1.41%)
Mar 06, 2008 61.43 61.91 60.18 60.20 1,641,714 -1.33(-2.16%)
Mar 05, 2008 64.55 65.06 61.10 61.53 2,085,970 -2.97(-4.60%)
Mar 04, 2008 67.29 67.84 62.41 64.50 1,669,614 -3.64(-5.34%)
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.