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, 2013 202.15 204.46 200.28 202.64 1,092,214 -0.71(-0.35%)
May 30, 2013 203.59 205.99 202.60 203.35 0 -1.50(-0.73%)
May 29, 2013 209.71 210.02 201.70 204.85 1,473,592 -5.25(-2.50%)
May 28, 2013 216.86 217.13 210.00 210.10 742,979 -3.98(-1.86%)
May 24, 2013 214.62 216.00 211.54 214.08 0 -1.23(-0.57%)
May 23, 2013 216.32 218.31 213.00 215.31 1,149,471 -2.90(-1.33%)
May 22, 2013 224.38 225.21 217.36 218.21 0 -5.99(-2.67%)
May 21, 2013 224.41 225.82 222.18 224.20 0 +0.32(+0.14%)
May 20, 2013 226.29 227.93 223.01 223.88 0 -3.42(-1.50%)
May 17, 2013 229.50 229.50 226.50 227.30 0 -0.63(-0.28%)
May 16, 2013 229.54 230.69 226.75 227.93 845,978 -1.74(-0.76%)
May 15, 2013 228.77 231.56 228.50 229.67 0 +3.72(+1.65%)
May 13, 2013 223.40 226.26 222.51 225.95 0 +2.22(+0.99%)
May 10, 2013 222.00 224.23 221.41 223.73 0 +1.86(+0.84%)
May 09, 2013 221.37 222.95 217.06 221.87 0 -3.05(-1.36%)
May 08, 2013 217.80 226.53 217.35 224.92 1,130,127 +7.32(+3.36%)
May 07, 2013 214.00 217.60 213.89 217.60 0 +2.54(+1.18%)
May 06, 2013 214.30 216.16 213.36 215.06 0 +0.56(+0.26%)
May 03, 2013 217.10 216.99 214.08 214.50 0 -0.39(-0.18%)
May 02, 2013 216.05 217.17 214.69 214.89 0 -1.16(-0.54%)
May 01, 2013 214.75 217.59 212.15 216.05 0 +1.95(+0.91%)
Apr 30, 2013 211.88 214.42 210.91 214.10 1,002,884 +3.13(+1.48%)
Apr 29, 2013 213.24 214.87 210.33 210.97 704,961 -0.52(-0.25%)
Apr 26, 2013 213.43 213.51 209.05 211.49 1,040,828 -2.02(-0.95%)
Apr 25, 2013 209.71 221.00 209.50 213.51 2,498,484 -2.87(-1.33%)
Apr 24, 2013 218.73 220.00 216.28 216.38 1,547,435 -3.03(-1.38%)
Apr 23, 2013 214.11 219.94 214.11 219.41 845,987 +5.77(+2.70%)
Apr 22, 2013 214.15 215.00 208.50 213.64 942,198 +3.49(+1.66%)
Apr 19, 2013 209.08 212.05 207.75 210.15 582,741 +0.99(+0.47%)
Apr 18, 2013 213.48 213.48 208.20 209.16 713,181 -3.62(-1.70%)
Apr 17, 2013 212.22 214.49 211.08 212.78 544,981 -2.07(-0.96%)
Apr 16, 2013 210.66 217.67 210.21 214.85 1,088,065 +5.22(+2.49%)
Apr 15, 2013 216.58 216.58 208.35 209.63 857,093 -7.86(-3.61%)
Apr 12, 2013 221.53 222.44 217.18 217.49 466,159 -4.20(-1.89%)
Apr 11, 2013 217.15 222.71 216.04 221.69 1,420,308 +2.67(+1.22%)
Apr 10, 2013 212.33 219.42 211.07 219.02 1,031,706 +7.82(+3.70%)
Apr 09, 2013 214.92 215.24 210.51 211.20 657,926 -3.60(-1.68%)
Apr 08, 2013 213.51 214.88 212.05 214.80 314,543 +0.77(+0.36%)
Apr 05, 2013 207.22 216.45 205.00 214.03 755,452 +3.30(+1.57%)
Apr 04, 2013 208.30 211.09 207.06 210.73 496,478 +2.39(+1.15%)
Apr 03, 2013 212.82 213.56 208.12 208.34 559,225 -4.65(-2.18%)
Apr 02, 2013 215.24 216.58 211.47 212.99 524,851 -1.94(-0.90%)
Apr 01, 2013 217.00 218.00 213.67 214.93 560,974 -1.38(-0.64%)
Mar 28, 2013 212.75 216.50 210.40 216.31 462,208 +2.80(+1.31%)
Mar 27, 2013 211.24 213.78 209.60 213.51 358,379 +1.59(+0.75%)
Mar 26, 2013 211.39 212.37 208.85 211.92 357,917 +1.88(+0.90%)
Mar 25, 2013 211.85 212.64 209.44 210.04 442,947 -1.70(-0.80%)
Mar 22, 2013 211.88 212.10 210.53 211.74 456,167 +0.94(+0.45%)
Mar 21, 2013 209.78 214.50 208.59 210.80 476,518 -0.07(-0.03%)
Mar 20, 2013 209.02 211.86 207.12 210.87 557,668 +3.90(+1.88%)
Mar 19, 2013 207.34 208.40 205.12 206.97 585,618 +0.66(+0.32%)
Mar 18, 2013 208.17 208.74 205.70 206.31 596,300 -3.86(-1.84%)
Mar 15, 2013 214.77 215.54 209.58 210.17 1,527,118 -4.88(-2.27%)
Mar 14, 2013 216.36 216.36 213.01 215.05 485,977 -0.26(-0.12%)
Mar 13, 2013 215.76 215.99 212.70 215.31 406,259 -0.55(-0.25%)
Mar 12, 2013 216.33 217.58 214.03 215.86 737,074 -1.57(-0.72%)
Mar 11, 2013 217.45 218.86 216.37 217.43 241,149 +0.35(+0.16%)
Mar 08, 2013 216.62 217.58 215.32 217.08 620,105 +1.01(+0.47%)
Mar 07, 2013 218.00 218.50 213.85 216.07 492,967 -1.50(-0.69%)
Mar 06, 2013 217.29 218.22 216.38 217.57 528,474 +0.17(+0.08%)
Mar 05, 2013 213.31 218.49 213.29 217.40 796,709 +4.35(+2.04%)
Mar 04, 2013 210.90 213.60 209.49 213.05 764,559 +0.11(+0.05%)
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.