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 (%)
Jan 31, 2012 10.03 10.09 9.600 9.715 7,440,129 -0.25(-2.46%)
Jan 30, 2012 9.420 10.19 9.300 9.960 13,505,124 +0.44(+4.62%)
Jan 27, 2012 9.550 9.650 9.430 9.520 7,251,022 -0.11(-1.14%)
Jan 26, 2012 9.950 10.00 9.520 9.630 13,952,215 -0.27(-2.73%)
Jan 25, 2012 9.810 9.930 9.560 9.900 7,188,865 +0.10(+1.02%)
Jan 24, 2012 9.730 9.855 9.510 9.800 7,409,618 -0.20(-2.00%)
Jan 23, 2012 10.13 10.24 9.980 10.00 6,373,151 -0.15(-1.48%)
Jan 20, 2012 9.800 10.18 9.750 10.15 10,843,806 +0.31(+3.15%)
Jan 19, 2012 9.270 9.930 9.270 9.840 13,724,105 +0.61(+6.61%)
Jan 18, 2012 8.730 9.270 8.700 9.230 8,932,553 +0.69(+8.08%)
Jan 17, 2012 8.610 8.730 8.520 8.540 6,673,522 +0.02(+0.23%)
Jan 13, 2012 8.860 8.950 8.490 8.520 6,321,171 -0.43(-4.80%)
Jan 12, 2012 8.880 8.970 8.720 8.950 8,232,727 +0.05(+0.56%)
Jan 11, 2012 8.980 9.030 8.810 8.900 8,317,064 -0.09(-1.00%)
Jan 10, 2012 9.300 9.330 8.620 8.990 11,730,845 -0.37(-3.90%)
Jan 09, 2012 9.040 9.480 9.020 9.355 10,501,104 +0.32(+3.48%)
Jan 06, 2012 8.640 9.180 8.530 9.040 15,858,458 +0.39(+4.51%)
Jan 05, 2012 8.260 8.670 8.260 8.650 7,252,566 +0.39(+4.72%)
Jan 04, 2012 8.460 8.470 8.240 8.260 8,876,333 +0.16(+1.98%)
Dec 30, 2011 8.120 8.160 8.040 8.100 2,501,584 -0.05(-0.61%)
Dec 29, 2011 8.120 8.200 8.070 8.150 2,546,460 +0.05(+0.62%)
Dec 28, 2011 8.250 8.285 8.030 8.100 5,245,084 -0.17(-2.06%)
Dec 27, 2011 8.200 8.290 8.110 8.270 3,161,418 +0.02(+0.24%)
Dec 23, 2011 8.120 8.250 8.020 8.250 4,321,247 +0.43(+5.50%)
Dec 21, 2011 8.050 8.090 7.720 7.820 5,140,577 -0.30(-3.69%)
Dec 20, 2011 7.950 8.160 7.860 8.120 7,103,108 +0.34(+4.37%)
Dec 19, 2011 8.130 8.200 7.750 7.780 5,426,443 -0.29(-3.59%)
Dec 16, 2011 8.200 8.310 8.040 8.070 8,421,883 -0.06(-0.74%)
Dec 15, 2011 8.140 8.235 7.900 8.130 7,928,589 +0.10(+1.25%)
Dec 14, 2011 8.140 8.260 7.920 8.030 10,747,067 -0.17(-2.07%)
Dec 13, 2011 8.640 8.750 8.150 8.200 10,827,942 -0.38(-4.43%)
Dec 12, 2011 8.800 8.820 8.430 8.580 9,065,797 -0.36(-4.03%)
Dec 09, 2011 8.760 9.030 8.600 8.940 10,188,740 +0.17(+1.94%)
Dec 08, 2011 8.910 9.070 8.700 8.770 11,460,389 -0.26(-2.88%)
Dec 07, 2011 9.140 9.265 8.970 9.030 10,365,480 -0.16(-1.74%)
Dec 06, 2011 9.170 9.275 9.090 9.190 6,143,310 +0.02(+0.22%)
Dec 05, 2011 9.130 9.190 8.910 9.170 6,318,545 +0.11(+1.21%)
Dec 02, 2011 8.950 9.100 8.800 9.060 7,621,116 +0.22(+2.49%)
Dec 01, 2011 8.780 8.965 8.730 8.840 8,957,348 -0.03(-0.34%)
Nov 30, 2011 8.990 9.160 8.660 8.870 16,817,816 +0.20(+2.31%)
Nov 29, 2011 8.770 8.850 8.550 8.670 8,610,793 -0.08(-0.91%)
Nov 28, 2011 8.650 8.880 8.530 8.750 7,506,893 +0.44(+5.29%)
Nov 25, 2011 8.400 8.480 8.250 8.310 5,827,695 -0.13(-1.54%)
Nov 23, 2011 8.510 8.690 8.420 8.440 7,161,604 -0.38(-4.31%)
Nov 22, 2011 8.800 8.980 8.770 8.820 6,916,380 -0.03(-0.34%)
Nov 21, 2011 8.950 8.990 8.650 8.850 11,578,750 -0.26(-2.85%)
Nov 18, 2011 9.450 9.470 9.015 9.110 12,562,499 -0.30(-3.19%)
Nov 17, 2011 10.02 10.05 9.150 9.410 13,280,486 -0.57(-5.71%)
Nov 16, 2011 10.20 10.58 9.950 9.980 7,419,549 -0.33(-3.20%)
Nov 15, 2011 10.07 10.42 9.790 10.31 7,778,248 +0.21(+2.08%)
Nov 14, 2011 10.15 10.47 10.06 10.10 6,845,426 -0.12(-1.17%)
Nov 11, 2011 9.660 10.23 9.580 10.22 8,692,510 +0.67(+7.02%)
Nov 10, 2011 9.670 9.800 9.450 9.550 7,422,314 +0.00(+0.00%)
Nov 09, 2011 9.890 9.900 9.550 9.550 10,430,588 -0.62(-6.10%)
Nov 08, 2011 10.49 10.50 10.04 10.17 9,772,007 -0.27(-2.59%)
Nov 07, 2011 10.53 10.55 10.28 10.44 7,037,834 -0.11(-1.04%)
Nov 04, 2011 10.28 10.60 10.25 10.55 10,569,251 +0.11(+1.05%)
Nov 03, 2011 10.30 10.51 10.12 10.44 8,045,301 +0.26(+2.55%)
Nov 02, 2011 9.800 10.56 9.610 10.18 18,894,964 -0.11(-1.07%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More