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 (%)
Oct 30, 2009 14.81 15.05 14.15 14.24 108,951 -0.76(-5.07%)
Oct 29, 2009 15.03 15.29 14.92 15.00 71,125 +0.20(+1.35%)
Oct 28, 2009 15.38 15.38 14.54 14.80 277,472 -0.88(-5.61%)
Oct 27, 2009 16.01 16.06 15.62 15.68 96,940 -0.20(-1.26%)
Oct 26, 2009 16.20 16.20 15.67 15.88 129,142 +0.23(+1.47%)
Oct 23, 2009 15.85 16.24 15.63 15.65 90,302 -0.45(-2.80%)
Oct 22, 2009 16.08 16.12 15.81 16.10 42,223 +0.02(+0.12%)
Oct 21, 2009 16.19 16.29 16.00 16.08 108,293 -0.27(-1.65%)
Oct 20, 2009 16.35 16.85 16.25 16.35 126,997 -0.23(-1.39%)
Oct 19, 2009 16.79 16.80 16.40 16.58 774,844 +0.78(+4.94%)
Oct 16, 2009 15.38 16.00 15.28 15.80 177,634 +0.35(+2.27%)
Oct 15, 2009 15.48 15.48 15.25 15.45 75,707 +0.05(+0.32%)
Oct 14, 2009 15.10 15.40 15.00 15.40 36,531 +0.57(+3.84%)
Oct 13, 2009 15.02 15.08 14.60 14.83 33,330 -0.14(-0.94%)
Oct 12, 2009 15.30 15.40 14.87 14.97 68,072 -0.02(-0.13%)
Oct 09, 2009 15.36 15.36 14.78 14.99 31,673 +0.03(+0.20%)
Oct 08, 2009 14.86 14.98 14.70 14.96 21,210 +0.23(+1.56%)
Oct 07, 2009 14.98 14.98 14.59 14.73 19,295 -0.16(-1.07%)
Oct 06, 2009 15.12 15.19 14.75 14.89 54,561 -0.14(-0.93%)
Oct 05, 2009 14.84 15.24 14.70 15.03 53,560 +0.48(+3.30%)
Oct 02, 2009 14.40 14.63 14.22 14.55 27,891 +0.15(+1.04%)
Oct 01, 2009 15.40 15.40 14.16 14.40 148,876 -0.51(-3.42%)
Sep 30, 2009 15.19 15.31 14.68 14.91 100,316 -0.15(-1.00%)
Sep 29, 2009 15.34 15.35 15.00 15.06 566,065 -0.09(-0.59%)
Sep 28, 2009 14.55 15.41 14.48 15.15 57,205 +0.67(+4.63%)
Sep 25, 2009 14.32 14.61 14.32 14.48 137,069 +0.06(+0.42%)
Sep 24, 2009 14.32 14.60 14.30 14.42 73,633 +0.12(+0.84%)
Sep 23, 2009 14.28 14.54 14.23 14.30 96,006 +0.07(+0.49%)
Sep 22, 2009 14.00 14.39 13.90 14.23 52,818 +0.29(+2.08%)
Sep 21, 2009 13.75 14.24 13.52 13.94 113,162 -0.16(-1.13%)
Sep 18, 2009 14.20 14.35 13.87 14.10 93,636 +0.13(+0.93%)
Sep 17, 2009 13.70 14.36 13.70 13.97 605,393 +0.41(+3.02%)
Sep 16, 2009 13.07 13.61 12.82 13.56 65,725 +0.72(+5.61%)
Sep 15, 2009 12.00 13.17 11.91 12.84 132,173 +0.84(+7.00%)
Sep 14, 2009 11.82 12.00 11.70 12.00 35,822 +0.18(+1.52%)
Sep 11, 2009 11.98 11.98 11.78 11.82 18,953 -0.05(-0.42%)
Sep 10, 2009 11.75 11.87 11.74 11.87 11,920 +0.05(+0.42%)
Sep 09, 2009 11.68 11.91 11.56 11.82 20,717 +0.07(+0.59%)
Sep 08, 2009 11.91 11.94 11.68 11.75 24,955 -0.23(-1.95%)
Sep 04, 2009 11.88 11.98 11.75 11.98 20,254 +0.22(+1.90%)
Sep 03, 2009 11.97 11.97 11.75 11.76 19,400 -0.10(-0.84%)
Sep 02, 2009 11.78 12.00 11.62 11.86 18,295 +0.10(+0.85%)
Sep 01, 2009 11.87 12.07 11.72 11.76 49,780 -0.05(-0.42%)
Aug 31, 2009 11.65 11.86 11.53 11.81 28,169 +0.01(+0.08%)
Aug 28, 2009 11.70 11.81 11.55 11.80 17,075 +0.15(+1.29%)
Aug 27, 2009 12.00 12.00 11.54 11.65 23,894 -0.16(-1.37%)
Aug 26, 2009 11.90 12.00 11.64 11.81 30,028 -0.19(-1.57%)
Aug 25, 2009 12.10 12.23 11.95 12.00 303,825 -0.08(-0.66%)
Aug 24, 2009 12.10 12.20 12.00 12.08 75,171 +0.04(+0.33%)
Aug 21, 2009 12.20 12.25 11.98 12.04 42,994 -0.05(-0.37%)
Aug 20, 2009 12.15 12.29 12.00 12.09 38,421 +0.20(+1.64%)
Aug 19, 2009 11.65 12.14 11.58 11.89 74,302 +0.09(+0.76%)
Aug 18, 2009 11.70 11.85 11.69 11.80 28,481 +0.25(+2.16%)
Aug 17, 2009 11.65 11.78 11.50 11.55 67,368 -0.38(-3.19%)
Aug 14, 2009 12.12 12.12 11.88 11.93 25,534 +0.06(+0.51%)
Aug 13, 2009 11.77 12.14 11.75 11.87 46,450 +0.12(+1.02%)
Aug 12, 2009 11.77 11.97 11.55 11.75 30,983 +0.20(+1.73%)
Aug 11, 2009 11.74 11.83 11.40 11.55 46,500 -0.24(-2.04%)
Aug 10, 2009 11.83 11.91 11.76 11.79 26,636 -0.17(-1.42%)
Aug 07, 2009 11.60 12.00 11.59 11.96 79,526 +0.01(+0.08%)
Aug 06, 2009 12.02 12.16 11.79 11.95 201,820 +1.00(+9.13%)
Aug 05, 2009 11.30 11.30 10.85 10.95 83,788 -0.03(-0.27%)
Aug 04, 2009 11.71 11.74 10.42 10.98 189,583 -0.92(-7.73%)
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.