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 31, 2007 2.150 2.190 2.102 2.190 79,989 +0.04(+1.86%)
Oct 30, 2007 2.120 2.190 2.080 2.150 57,926 +0.04(+1.90%)
Oct 29, 2007 2.210 2.230 2.090 2.110 50,292 -0.07(-3.21%)
Oct 26, 2007 2.130 2.180 2.130 2.180 60,719 +0.06(+2.83%)
Oct 25, 2007 2.190 2.190 2.080 2.120 137,840 -0.04(-1.85%)
Oct 24, 2007 2.140 2.160 2.110 2.160 123,984 +0.01(+0.47%)
Oct 23, 2007 2.110 2.160 2.110 2.150 96,471 +0.04(+1.90%)
Oct 22, 2007 2.150 2.180 2.080 2.110 181,800 -0.01(-0.47%)
Oct 19, 2007 2.150 2.170 2.100 2.120 109,835 -0.05(-2.30%)
Oct 18, 2007 2.080 2.170 2.080 2.170 326,411 +0.06(+2.84%)
Oct 17, 2007 2.150 2.160 2.080 2.110 1,118,546 -0.02(-1.03%)
Oct 16, 2007 2.203 2.203 2.100 2.132 57,765 -0.07(-3.09%)
Oct 15, 2007 2.140 2.330 2.030 2.200 160,100 +0.09(+4.27%)
Oct 12, 2007 2.130 2.190 2.000 2.110 903,881 +0.01(+0.48%)
Oct 11, 2007 2.120 2.150 2.100 2.100 79,712 -0.02(-0.94%)
Oct 10, 2007 2.160 2.200 2.110 2.120 54,309 -0.02(-0.93%)
Oct 09, 2007 2.190 2.190 2.090 2.140 70,598 +0.01(+0.47%)
Oct 08, 2007 2.190 2.200 2.120 2.130 37,598 -0.06(-2.74%)
Oct 05, 2007 2.050 2.220 2.050 2.190 136,210 +0.15(+7.35%)
Oct 04, 2007 2.000 2.170 2.000 2.040 51,857 +0.03(+1.49%)
Oct 03, 2007 2.050 2.060 2.010 2.010 103,911 -0.03(-1.47%)
Oct 02, 2007 2.190 2.190 1.710 2.040 492,051 -0.13(-5.99%)
Oct 01, 2007 2.350 2.400 1.900 2.170 234,569 -0.16(-6.87%)
Sep 28, 2007 2.300 2.330 2.260 2.330 23,628 +0.06(+2.64%)
Sep 27, 2007 2.250 2.390 2.170 2.270 101,027 +0.03(+1.34%)
Sep 26, 2007 2.280 2.320 2.140 2.240 51,401 -0.03(-1.32%)
Sep 25, 2007 2.270 2.317 2.230 2.270 56,946 -0.03(-1.30%)
Sep 24, 2007 2.400 2.430 2.260 2.300 57,930 -0.10(-4.17%)
Sep 21, 2007 2.420 2.470 2.330 2.400 39,783 -0.04(-1.64%)
Sep 20, 2007 2.530 2.530 2.350 2.440 99,968 -0.07(-2.79%)
Sep 19, 2007 2.700 2.730 2.470 2.510 64,636 -0.15(-5.64%)
Sep 18, 2007 2.560 2.670 2.500 2.660 66,081 +0.08(+3.10%)
Sep 17, 2007 2.480 2.600 2.480 2.580 73,786 +0.12(+4.88%)
Sep 14, 2007 2.570 2.570 2.430 2.460 204,702 -0.10(-3.91%)
Sep 13, 2007 2.560 2.590 2.520 2.560 47,528 -0.02(-0.78%)
Sep 12, 2007 2.500 2.600 2.500 2.580 48,526 +0.05(+1.98%)
Sep 11, 2007 2.522 2.560 2.500 2.530 19,513 +0.04(+1.61%)
Sep 10, 2007 2.520 2.590 2.450 2.490 39,291 -0.05(-1.97%)
Sep 07, 2007 2.560 2.570 2.500 2.540 97,882 -0.03(-1.17%)
Sep 06, 2007 2.570 2.590 2.520 2.570 41,104 -0.02(-0.77%)
Sep 05, 2007 2.600 2.610 2.580 2.590 23,431 -0.05(-1.89%)
Sep 04, 2007 2.570 2.640 2.570 2.640 36,558 +0.04(+1.54%)
Aug 31, 2007 2.590 2.640 2.575 2.600 75,580 +0.01(+0.39%)
Aug 30, 2007 2.540 2.620 2.540 2.590 55,376 +0.04(+1.57%)
Aug 29, 2007 2.590 2.630 2.550 2.550 99,426 +0.00(+0.00%)
Aug 28, 2007 2.620 2.630 2.550 2.550 85,140 -0.07(-2.67%)
Aug 27, 2007 2.550 2.630 2.550 2.620 56,163 +0.07(+2.75%)
Aug 24, 2007 2.610 2.640 2.530 2.550 77,588 -0.02(-0.78%)
Aug 23, 2007 2.640 2.670 2.570 2.570 49,337 -0.01(-0.39%)
Aug 22, 2007 2.590 2.650 2.580 2.580 38,967 +0.03(+1.18%)
Aug 21, 2007 2.560 2.660 2.520 2.550 100,830 -0.05(-1.92%)
Aug 20, 2007 2.610 2.640 2.500 2.600 112,895 +0.06(+2.36%)
Aug 17, 2007 2.590 2.630 2.520 2.540 42,514 -0.02(-0.78%)
Aug 16, 2007 2.550 2.620 2.500 2.560 86,708 -0.01(-0.39%)
Aug 15, 2007 2.560 2.680 2.500 2.570 71,534 +0.01(+0.39%)
Aug 14, 2007 2.590 2.690 2.550 2.560 126,968 -0.01(-0.39%)
Aug 13, 2007 2.360 2.700 2.360 2.570 178,693 +0.19(+7.98%)
Aug 10, 2007 2.270 2.400 2.150 2.380 280,036 +0.13(+5.78%)
Aug 09, 2007 2.200 2.430 2.133 2.250 276,204 +0.05(+2.27%)
Aug 08, 2007 2.300 2.300 2.130 2.200 376,322 -0.04(-1.79%)
Aug 07, 2007 2.360 2.450 2.180 2.240 233,014 -0.09(-3.86%)
Aug 06, 2007 2.620 2.630 2.290 2.330 172,333 -0.26(-10.04%)
Aug 03, 2007 2.590 2.800 2.560 2.590 77,906 -0.11(-4.07%)
Aug 02, 2007 2.750 2.770 2.650 2.700 62,577 -0.05(-1.82%)
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.