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, 2014 199.64 199.64 196.92 198.75 506,787 -0.81(-0.41%)
May 29, 2014 198.96 200.46 198.07 199.56 589,498 +1.04(+0.52%)
May 28, 2014 197.75 199.67 197.17 198.52 768,959 +0.35(+0.18%)
May 27, 2014 197.45 198.38 196.54 198.17 945,305 +1.76(+0.90%)
May 23, 2014 196.41 196.41 196.41 0 +1.53(+0.79%)
May 22, 2014 194.57 195.80 193.07 194.88 322,629 +0.18(+0.09%)
May 21, 2014 193.90 195.51 193.30 194.70 506,004 +1.18(+0.61%)
May 20, 2014 196.52 197.45 193.27 193.52 593,256 -3.03(-1.54%)
May 19, 2014 195.00 197.33 193.75 196.55 653,297 +1.28(+0.66%)
May 16, 2014 196.14 196.32 194.52 195.27 718,694 -0.65(-0.33%)
May 15, 2014 195.31 195.92 193.00 195.92 578,568 +0.47(+0.24%)
May 14, 2014 193.10 196.83 192.30 195.45 714,886 +1.49(+0.77%)
May 13, 2014 192.51 195.50 192.40 193.96 845,838 +1.67(+0.87%)
May 12, 2014 191.00 192.92 190.59 192.29 922,162 +1.69(+0.89%)
May 09, 2014 187.97 190.82 186.68 190.60 560,036 +2.33(+1.24%)
May 08, 2014 186.54 190.51 185.22 188.27 611,412 +0.91(+0.49%)
May 07, 2014 188.29 188.87 184.04 187.36 583,410 -0.89(-0.47%)
May 06, 2014 189.91 191.48 188.05 188.25 836,557 -2.72(-1.42%)
May 05, 2014 185.73 191.35 183.53 190.97 511,942 +4.14(+2.22%)
May 02, 2014 189.87 189.95 186.21 186.83 767,274 -2.19(-1.16%)
May 01, 2014 188.01 189.96 182.29 189.02 1,393,050 +1.21(+0.64%)
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%)
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.