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 (%)
Apr 29, 2011 100.41 102.14 98.67 100.66 1,047,459 +1.54(+1.55%)
Apr 28, 2011 100.00 104.41 98.29 99.12 2,880,086 +2.52(+2.61%)
Apr 27, 2011 95.50 96.60 93.20 96.60 1,522,823 +2.81(+3.00%)
Apr 26, 2011 93.60 94.12 93.03 93.79 506,065 +0.15(+0.16%)
Apr 25, 2011 93.40 93.86 92.55 93.64 471,613 +0.20(+0.21%)
Apr 21, 2011 94.71 95.00 92.82 93.44 449,528 -0.64(-0.68%)
Apr 20, 2011 93.12 94.97 92.98 94.08 757,692 +1.93(+2.09%)
Apr 19, 2011 92.37 92.62 91.33 92.15 902,136 -0.09(-0.10%)
Apr 18, 2011 91.00 92.78 90.46 92.24 554,408 +0.01(+0.01%)
Apr 15, 2011 91.41 92.66 90.80 92.23 784,447 +0.23(+0.25%)
Apr 14, 2011 91.25 92.13 90.68 92.00 580,934 +0.41(+0.45%)
Apr 13, 2011 91.80 93.02 91.32 91.59 595,798 +0.17(+0.19%)
Apr 12, 2011 91.93 92.55 90.57 91.42 537,813 -1.30(-1.40%)
Apr 11, 2011 93.32 93.84 92.16 92.72 495,109 -0.54(-0.58%)
Apr 08, 2011 93.00 93.30 92.71 93.26 328,942 +0.53(+0.57%)
Apr 07, 2011 92.27 93.80 91.85 92.73 378,999 +0.24(+0.26%)
Apr 06, 2011 92.54 93.03 91.74 92.49 421,655 +0.36(+0.39%)
Apr 05, 2011 92.56 93.75 91.82 92.13 596,177 -0.66(-0.71%)
Apr 04, 2011 92.54 93.18 92.29 92.79 353,641 +0.43(+0.47%)
Apr 01, 2011 91.55 92.76 90.66 92.36 749,674 +1.26(+1.38%)
Mar 31, 2011 90.90 91.14 89.60 91.10 745,510 +0.12(+0.13%)
Mar 30, 2011 87.85 91.85 87.42 90.98 1,490,065 +3.87(+4.44%)
Mar 29, 2011 87.10 87.52 86.59 87.11 616,340 -0.29(-0.33%)
Mar 28, 2011 86.75 87.85 86.55 87.40 491,012 +0.66(+0.76%)
Mar 25, 2011 86.32 87.57 85.65 86.74 709,633 +0.68(+0.79%)
Mar 24, 2011 85.85 86.73 85.13 86.06 774,036 +0.75(+0.88%)
Mar 23, 2011 84.89 85.70 84.26 85.31 418,455 +0.40(+0.47%)
Mar 22, 2011 85.09 85.77 84.32 84.91 409,022 -0.24(-0.28%)
Mar 21, 2011 86.25 86.70 84.95 85.15 617,796 +0.13(+0.15%)
Mar 18, 2011 85.26 86.19 84.67 85.02 704,264 +0.70(+0.83%)
Mar 17, 2011 84.71 85.43 83.81 84.32 458,952 +0.65(+0.78%)
Mar 16, 2011 83.97 85.58 83.05 83.67 712,144 -0.49(-0.58%)
Mar 15, 2011 83.05 84.74 82.19 84.16 708,314 -0.34(-0.40%)
Mar 14, 2011 84.22 85.29 83.53 84.50 498,768 -0.22(-0.26%)
Mar 11, 2011 84.35 85.49 83.44 84.72 518,613 -0.20(-0.24%)
Mar 10, 2011 85.00 85.76 84.13 84.92 929,157 -0.35(-0.41%)
Mar 09, 2011 84.71 85.81 84.01 85.27 804,323 +0.55(+0.65%)
Mar 08, 2011 83.87 85.48 83.36 84.72 908,817 +0.79(+0.94%)
Mar 07, 2011 84.77 85.40 83.00 83.93 718,370 -0.39(-0.46%)
Mar 04, 2011 85.33 85.33 83.85 84.32 773,663 -0.87(-1.02%)
Mar 03, 2011 85.00 86.34 84.96 85.19 693,502 +0.91(+1.08%)
Mar 02, 2011 84.87 85.56 82.42 84.28 1,002,561 -0.93(-1.09%)
Mar 01, 2011 86.76 87.39 84.50 85.21 1,141,367 -1.23(-1.42%)
Feb 28, 2011 87.79 88.28 85.92 86.44 792,137 -1.05(-1.20%)
Feb 25, 2011 86.77 88.50 86.77 87.49 927,704 +1.20(+1.39%)
Feb 24, 2011 86.25 87.61 85.48 86.29 922,301 -0.15(-0.17%)
Feb 23, 2011 88.26 88.79 84.89 86.44 1,039,839 -1.96(-2.22%)
Feb 22, 2011 89.84 90.06 87.82 88.40 1,201,262 -2.59(-2.85%)
Feb 18, 2011 91.21 92.03 90.67 90.99 878,842 +0.16(+0.18%)
Feb 17, 2011 89.17 92.14 88.66 90.83 1,390,382 -0.60(-0.66%)
Feb 16, 2011 91.64 91.81 90.68 91.43 493,371 -0.04(-0.04%)
Feb 15, 2011 90.34 92.55 90.24 91.47 628,291 +1.03(+1.14%)
Feb 14, 2011 91.41 91.90 90.33 90.44 577,867 -0.80(-0.88%)
Feb 11, 2011 92.07 93.27 90.66 91.24 1,320,637 -1.07(-1.16%)
Feb 10, 2011 87.00 93.65 86.55 92.31 3,667,418 +3.67(+4.14%)
Feb 09, 2011 89.47 90.17 88.31 88.64 1,610,438 -1.68(-1.86%)
Feb 08, 2011 92.66 92.81 89.21 90.32 1,848,013 -2.11(-2.28%)
Feb 07, 2011 91.81 92.63 91.55 92.43 678,406 +0.90(+0.98%)
Feb 04, 2011 91.17 92.46 89.78 91.53 508,068 +0.74(+0.82%)
Feb 03, 2011 90.21 91.85 89.88 90.79 698,185 +0.35(+0.39%)
Feb 02, 2011 89.08 91.78 88.31 90.44 1,077,367 +1.07(+1.20%)
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.