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 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%)
Mar 01, 2013 210.17 213.13 207.81 212.94 750,511 +1.39(+0.66%)
Feb 28, 2013 211.43 213.00 210.25 211.55 616,393 -1.12(-0.53%)
Feb 27, 2013 213.26 214.71 212.26 212.67 717,554 -0.42(-0.20%)
Feb 26, 2013 210.42 214.45 210.42 213.09 602,746 +2.92(+1.39%)
Feb 25, 2013 215.28 215.74 210.05 210.17 520,724 -4.04(-1.89%)
Feb 22, 2013 213.01 214.88 206.62 214.21 1,686,835 +0.20(+0.09%)
Feb 21, 2013 215.03 215.40 211.80 214.01 836,586 -1.61(-0.75%)
Feb 20, 2013 221.63 221.63 215.54 215.62 888,411 -5.46(-2.47%)
Feb 19, 2013 223.34 223.81 217.00 221.08 1,685,820 -3.45(-1.54%)
Feb 15, 2013 223.37 228.00 223.37 224.53 1,259,394 -1.47(-0.65%)
Feb 14, 2013 223.31 231.26 217.14 226.00 2,639,364 +12.98(+6.09%)
Feb 13, 2013 212.70 215.07 208.42 213.02 2,106,008 -1.51(-0.70%)
Feb 12, 2013 216.32 218.74 212.82 214.53 2,076,374 -3.50(-1.61%)
Feb 11, 2013 217.77 220.00 217.50 218.03 447,442 -1.68(-0.76%)
Feb 08, 2013 214.99 220.06 214.99 219.71 606,157 +5.63(+2.63%)
Feb 07, 2013 217.30 218.52 211.41 214.08 758,721 -3.87(-1.78%)
Feb 06, 2013 217.62 220.18 216.45 217.95 706,921 +3.21(+1.49%)
Feb 04, 2013 216.69 218.83 213.02 214.74 507,248 -3.14(-1.44%)
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.