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, 2014 186.90 188.62 182.46 187.81 1,078,879 +2.43(+1.31%)
Apr 29, 2014 181.00 185.49 180.93 185.38 1,309,453 +5.53(+3.07%)
Apr 28, 2014 181.20 182.29 176.49 179.85 1,233,016 -0.35(-0.19%)
Apr 25, 2014 178.79 180.65 178.21 180.20 786,643 -0.34(-0.19%)
Apr 24, 2014 182.27 182.47 179.00 180.54 452,043 +0.42(+0.23%)
Apr 23, 2014 180.05 182.90 179.03 180.12 890,723 -0.37(-0.21%)
Apr 22, 2014 180.46 181.62 180.00 180.49 471,570 +0.18(+0.10%)
Apr 21, 2014 178.77 180.41 177.64 180.31 651,505 +1.34(+0.75%)
Apr 17, 2014 178.97 178.97 178.97 0 -0.78(-0.43%)
Apr 16, 2014 175.19 182.72 174.51 179.75 1,902,070 +5.61(+3.22%)
Apr 15, 2014 173.59 174.48 170.87 174.14 1,054,820 +2.57(+1.50%)
Apr 14, 2014 171.99 173.41 170.00 171.57 903,135 +1.09(+0.64%)
Apr 11, 2014 172.27 173.55 169.95 170.48 807,503 -2.87(-1.66%)
Apr 10, 2014 176.73 178.03 171.88 173.35 1,012,339 -3.47(-1.96%)
Apr 09, 2014 178.19 178.75 175.00 176.82 945,949 -0.66(-0.37%)
Apr 08, 2014 177.32 178.35 176.03 177.48 892,868 +0.42(+0.24%)
Apr 07, 2014 178.41 180.25 175.00 177.06 1,746,995 -1.94(-1.08%)
Apr 04, 2014 183.89 184.90 177.96 179.00 1,717,345 -3.98(-2.18%)
Apr 03, 2014 186.12 186.12 182.26 182.98 1,186,774 -1.46(-0.79%)
Apr 02, 2014 185.68 186.42 184.25 184.44 1,097,062 -1.00(-0.54%)
Apr 01, 2014 185.48 185.99 184.24 185.44 934,454 +0.60(+0.32%)
Mar 31, 2014 185.00 185.52 183.30 184.84 699,500 +0.82(+0.45%)
Mar 28, 2014 181.25 184.30 180.11 184.02 695,842 +2.67(+1.47%)
Mar 27, 2014 180.12 183.07 179.43 181.35 768,079 +0.66(+0.37%)
Mar 26, 2014 183.57 184.92 180.65 180.69 880,193 -1.81(-0.99%)
Mar 25, 2014 183.24 184.70 180.44 182.50 648,930 +1.20(+0.66%)
Mar 24, 2014 181.63 181.90 178.69 181.30 696,539 +0.96(+0.53%)
Mar 21, 2014 182.65 182.79 180.02 180.34 888,050 -1.10(-0.61%)
Mar 20, 2014 182.99 182.99 179.82 181.44 439,766 +0.49(+0.27%)
Mar 19, 2014 183.40 183.75 178.76 180.95 1,316,217 -2.24(-1.22%)
Mar 18, 2014 183.12 184.58 182.24 183.19 449,005 -0.20(-0.11%)
Mar 17, 2014 183.72 184.81 181.83 183.39 375,124 +0.30(+0.16%)
Mar 14, 2014 181.10 183.42 180.31 183.09 669,700 +1.38(+0.76%)
Mar 13, 2014 190.50 191.92 181.63 181.71 1,558,321 -8.54(-4.49%)
Mar 12, 2014 188.94 191.05 187.44 190.25 538,569 +0.39(+0.21%)
Mar 11, 2014 191.99 194.99 189.42 189.86 796,720 -2.41(-1.25%)
Mar 10, 2014 193.58 193.94 190.78 192.27 646,821 -1.17(-0.60%)
Mar 07, 2014 193.92 194.00 191.24 193.44 497,283 -0.33(-0.17%)
Mar 06, 2014 192.70 194.00 191.18 193.77 377,970 +1.74(+0.91%)
Mar 05, 2014 191.15 192.80 189.65 192.03 408,801 +0.98(+0.51%)
Mar 04, 2014 190.63 191.99 189.58 191.05 709,230 +1.58(+0.83%)
Mar 03, 2014 188.97 190.95 187.38 189.47 629,693 -0.49(-0.26%)
Feb 28, 2014 192.08 192.21 188.53 189.96 810,965 -1.89(-0.99%)
Feb 27, 2014 190.11 193.00 188.01 191.85 700,293 +1.85(+0.97%)
Feb 26, 2014 189.69 191.56 189.32 190.00 736,244 +1.50(+0.80%)
Feb 25, 2014 190.45 192.70 188.01 188.50 1,108,475 -1.29(-0.68%)
Feb 24, 2014 189.46 190.11 188.95 189.79 636,581 +0.36(+0.19%)
Feb 21, 2014 189.21 190.02 187.79 189.43 1,009,797 +1.48(+0.79%)
Feb 20, 2014 191.69 196.20 186.00 187.95 2,196,810 -4.67(-2.42%)
Feb 19, 2014 194.75 194.80 190.64 192.62 1,120,962 -1.40(-0.72%)
Feb 18, 2014 192.12 194.38 192.06 194.02 959,434 +0.78(+0.40%)
Feb 14, 2014 193.24 193.24 193.24 0 +1.39(+0.72%)
Feb 13, 2014 189.99 192.69 188.80 191.85 514,241 +1.10(+0.58%)
Feb 12, 2014 190.02 191.07 188.70 190.75 1,158,790 +0.01(+0.01%)
Feb 11, 2014 188.98 191.70 188.73 190.74 770,823 +0.81(+0.43%)
Feb 10, 2014 186.24 190.13 184.69 189.93 989,729 +3.62(+1.94%)
Feb 07, 2014 184.09 186.83 182.36 186.31 970,758 +3.25(+1.78%)
Feb 06, 2014 181.27 183.60 180.95 183.06 712,506 +2.05(+1.13%)
Feb 05, 2014 182.92 183.99 180.18 181.01 730,574 -2.98(-1.62%)
Feb 04, 2014 180.68 184.54 178.58 183.99 1,103,257 +4.85(+2.71%)
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.