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 (%)
Nov 30, 2012 5.380 5.380 5.190 5.300 20,768 -0.08(-1.49%)
Nov 29, 2012 5.450 5.480 5.380 5.380 1,200 -0.09(-1.65%)
Nov 28, 2012 5.340 5.500 5.340 5.470 1,450 +0.04(+0.74%)
Nov 27, 2012 5.450 5.590 5.290 5.430 11,333 +0.03(+0.56%)
Nov 26, 2012 5.120 5.480 5.040 5.400 21,705 +0.23(+4.45%)
Nov 24, 2012 5.160 5.190 4.700 5.170 37,467 +0.00(+0.00%)
Nov 23, 2012 5.160 5.190 4.700 5.170 38,360 +0.11(+2.17%)
Nov 21, 2012 5.930 5.930 5.040 5.060 56,412 -0.43(-7.83%)
Nov 20, 2012 5.580 5.580 5.470 5.490 36,745 +0.07(+1.29%)
Nov 19, 2012 5.590 5.600 5.400 5.420 21,491 -0.11(-1.99%)
Nov 16, 2012 5.520 5.610 5.440 5.530 48,510 -0.02(-0.36%)
Nov 15, 2012 5.570 5.680 5.500 5.550 52,705 -0.05(-0.89%)
Nov 14, 2012 5.660 5.660 5.540 5.600 60,746 +0.00(+0.00%)
Nov 13, 2012 5.660 5.700 5.590 5.600 35,600 +0.00(+0.00%)
Nov 12, 2012 5.520 5.660 5.510 5.600 53,029 +0.00(+0.00%)
Nov 09, 2012 5.650 5.690 5.520 5.600 27,887 +0.00(+0.00%)
Nov 08, 2012 5.550 5.630 5.490 5.600 27,527 +0.09(+1.63%)
Nov 07, 2012 5.589 5.633 5.410 5.510 29,972 -0.08(-1.43%)
Nov 06, 2012 5.520 5.780 5.510 5.590 31,396 -0.04(-0.71%)
Nov 05, 2012 5.310 5.780 5.310 5.630 48,257 +0.02(+0.36%)
Nov 02, 2012 5.370 5.690 5.350 5.610 51,656 +0.16(+2.94%)
Nov 01, 2012 5.450 5.540 5.300 5.450 45,660 +0.06(+1.11%)
Oct 31, 2012 5.980 6.090 5.300 5.390 62,565 -0.64(-10.61%)
Oct 26, 2012 6.030 6.030 6.030 0 +0.07(+1.17%)
Oct 25, 2012 6.070 6.260 5.930 5.960 30,528 -0.02(-0.33%)
Oct 24, 2012 6.020 6.240 5.910 5.980 29,309 -0.10(-1.64%)
Oct 23, 2012 6.180 6.310 6.050 6.080 31,901 -0.29(-4.55%)
Oct 19, 2012 6.300 6.680 6.220 6.370 70,999 +0.05(+0.79%)
Oct 18, 2012 6.480 6.480 6.140 6.320 101,010 -0.20(-3.07%)
Oct 17, 2012 5.830 6.550 5.830 6.520 118,507 +0.76(+13.19%)
Oct 16, 2012 5.830 5.950 5.620 5.760 31,920 -0.04(-0.69%)
Oct 15, 2012 5.550 5.820 5.510 5.800 39,635 +0.22(+3.94%)
Oct 12, 2012 5.580 5.600 5.480 5.580 49,182 +0.04(+0.72%)
Oct 11, 2012 5.610 5.610 5.500 5.540 22,563 -0.10(-1.77%)
Oct 10, 2012 5.570 5.650 5.570 5.640 29,374 +0.03(+0.53%)
Oct 09, 2012 5.510 5.650 5.350 5.610 55,593 +0.11(+2.00%)
Oct 08, 2012 5.520 5.590 5.430 5.500 26,068 -0.06(-1.08%)
Oct 06, 2012 5.550 5.600 5.520 5.560 32,792 +0.00(+0.00%)
Oct 05, 2012 5.550 5.600 5.520 5.560 32,792 +0.07(+1.28%)
Oct 04, 2012 5.420 5.550 5.400 5.490 26,294 +0.06(+1.18%)
Oct 03, 2012 5.300 5.500 5.300 5.426 32,061 +0.08(+1.42%)
Oct 02, 2012 5.420 5.540 5.280 5.350 44,951 -0.09(-1.65%)
Oct 01, 2012 5.380 5.520 5.350 5.440 36,182 +0.03(+0.55%)
Sep 28, 2012 5.450 5.540 5.180 5.410 44,754 -0.01(-0.18%)
Sep 27, 2012 5.350 5.490 5.304 5.420 38,571 +0.05(+0.93%)
Sep 26, 2012 5.330 5.450 5.300 5.370 54,792 -0.06(-1.10%)
Sep 25, 2012 5.420 5.570 5.350 5.430 34,225 +0.00(+0.00%)
Sep 24, 2012 5.530 5.600 5.320 5.430 52,998 -0.16(-2.86%)
Sep 21, 2012 5.530 5.650 5.390 5.590 76,676 +0.11(+2.01%)
Sep 20, 2012 5.390 5.540 5.200 5.480 122,518 +0.03(+0.55%)
Sep 19, 2012 5.250 5.560 5.130 5.450 122,257 +0.01(+0.18%)
Sep 18, 2012 5.610 5.640 5.430 5.440 27,664 -0.21(-3.72%)
Sep 17, 2012 5.480 5.650 5.450 5.650 68,593 +0.17(+3.10%)
Sep 14, 2012 5.490 5.600 5.430 5.480 64,453 +0.05(+0.92%)
Sep 13, 2012 5.150 5.520 5.110 5.430 50,401 +0.06(+1.12%)
Sep 12, 2012 5.560 5.600 5.330 5.370 77,884 -0.22(-3.94%)
Sep 11, 2012 5.060 5.600 5.060 5.590 125,689 +0.45(+8.75%)
Sep 10, 2012 4.950 5.240 4.900 5.140 69,981 +0.23(+4.68%)
Sep 07, 2012 4.800 4.960 4.711 4.910 41,613 +0.05(+1.03%)
Sep 06, 2012 4.900 4.960 4.790 4.860 34,284 -0.04(-0.82%)
Sep 05, 2012 4.710 4.950 4.600 4.900 50,621 +0.18(+3.81%)
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.