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, 2011 11.94 12.12 11.81 12.11 4,389,302 +0.63(+5.49%)
Nov 29, 2011 11.59 11.70 11.36 11.48 2,955,631 -0.07(-0.61%)
Nov 28, 2011 11.41 11.73 11.31 11.55 4,457,214 +0.58(+5.29%)
Nov 25, 2011 10.93 11.28 10.90 10.97 1,541,017 -0.06(-0.54%)
Nov 23, 2011 11.39 11.49 10.96 11.03 4,101,903 -0.53(-4.58%)
Nov 22, 2011 12.25 12.25 11.38 11.56 6,594,760 -0.73(-5.94%)
Nov 21, 2011 12.60 12.69 11.94 12.29 5,299,189 -0.57(-4.43%)
Nov 18, 2011 13.13 13.13 12.75 12.86 4,280,912 -0.17(-1.30%)
Nov 17, 2011 13.37 13.60 12.92 13.03 5,743,721 -0.40(-2.98%)
Nov 16, 2011 13.59 13.82 13.39 13.43 5,135,014 -0.24(-1.76%)
Nov 15, 2011 13.88 14.17 13.55 13.67 6,893,463 -0.34(-2.43%)
Nov 14, 2011 13.50 14.08 13.50 14.01 4,980,535 +0.41(+3.01%)
Nov 11, 2011 13.35 13.74 13.23 13.60 3,573,102 +0.47(+3.58%)
Nov 10, 2011 13.12 13.36 12.74 13.13 3,779,390 +0.28(+2.18%)
Nov 09, 2011 13.13 13.28 12.78 12.85 4,530,268 -0.74(-5.45%)
Nov 08, 2011 13.35 13.70 13.11 13.59 4,581,508 +0.37(+2.80%)
Nov 07, 2011 13.61 13.83 12.94 13.22 6,338,727 -0.46(-3.36%)
Nov 04, 2011 13.60 13.76 13.25 13.68 4,026,177 -0.07(-0.51%)
Nov 03, 2011 13.96 13.98 13.15 13.75 4,117,102 +0.28(+2.08%)
Nov 02, 2011 13.56 14.20 13.16 13.47 9,032,674 +0.22(+1.66%)
Nov 01, 2011 12.61 13.46 12.26 13.25 8,439,328 +0.07(+0.53%)
Oct 31, 2011 13.49 13.52 13.12 13.18 3,509,904 -0.64(-4.63%)
Oct 28, 2011 13.18 13.88 12.89 13.82 5,872,215 +0.64(+4.86%)
Oct 27, 2011 12.98 13.57 12.53 13.18 8,639,878 +0.77(+6.20%)
Oct 26, 2011 12.45 12.58 11.91 12.41 5,379,159 +0.29(+2.39%)
Oct 25, 2011 13.67 13.67 12.03 12.12 12,954,461 -1.62(-11.79%)
Oct 24, 2011 12.74 13.83 12.74 13.74 8,336,986 +1.07(+8.45%)
Oct 21, 2011 12.66 13.10 12.33 12.67 6,434,543 +0.29(+2.34%)
Oct 20, 2011 11.77 12.48 11.43 12.38 6,860,132 +0.60(+5.09%)
Oct 19, 2011 12.09 12.17 11.55 11.78 6,262,782 -0.51(-4.15%)
Oct 18, 2011 11.80 12.44 11.35 12.29 4,838,529 +0.50(+4.24%)
Oct 17, 2011 12.22 12.41 11.73 11.79 3,459,320 -0.60(-4.84%)
Oct 14, 2011 12.02 12.49 11.93 12.39 5,723,074 +0.62(+5.27%)
Oct 13, 2011 11.75 11.96 11.36 11.77 6,315,019 -0.13(-1.09%)
Oct 12, 2011 12.24 12.25 11.27 11.90 9,228,519 -0.19(-1.57%)
Oct 11, 2011 11.66 12.23 11.51 12.09 4,189,314 +0.31(+2.63%)
Oct 10, 2011 11.88 12.14 11.58 11.78 3,502,585 +0.21(+1.82%)
Oct 07, 2011 12.01 12.08 11.29 11.57 5,665,213 -0.38(-3.18%)
Oct 06, 2011 11.87 12.03 11.08 11.95 6,023,602 +0.58(+5.10%)
Oct 05, 2011 10.68 11.49 10.46 11.37 6,900,507 +0.66(+6.16%)
Oct 04, 2011 10.01 10.77 9.890 10.71 7,345,064 +0.43(+4.18%)
Oct 03, 2011 11.07 11.22 10.26 10.28 5,607,669 -0.92(-8.21%)
Sep 30, 2011 11.48 11.71 11.17 11.20 4,313,412 -0.52(-4.44%)
Sep 29, 2011 11.76 11.98 11.19 11.72 7,153,985 +0.35(+3.08%)
Sep 28, 2011 12.37 12.47 11.31 11.37 7,675,609 -0.92(-7.49%)
Sep 27, 2011 11.83 12.62 11.70 12.29 7,575,595 +0.74(+6.41%)
Sep 26, 2011 11.51 11.62 11.05 11.55 4,473,065 +0.10(+0.87%)
Sep 23, 2011 11.16 11.55 10.99 11.45 3,197,624 +0.21(+1.87%)
Sep 22, 2011 11.10 11.55 10.80 11.24 8,061,677 -0.80(-6.64%)
Sep 21, 2011 12.78 12.93 12.01 12.04 6,047,015 -0.71(-5.57%)
Sep 20, 2011 12.76 13.09 12.52 12.75 7,317,455 +0.15(+1.19%)
Sep 19, 2011 12.75 12.78 12.43 12.60 7,203,683 -0.41(-3.15%)
Sep 16, 2011 13.49 13.64 12.75 13.01 8,855,433 -0.68(-4.97%)
Sep 15, 2011 14.14 14.21 13.53 13.69 8,750,999 -0.27(-1.93%)
Sep 14, 2011 14.06 14.34 13.43 13.96 15,042,926 +0.03(+0.22%)
Sep 13, 2011 12.90 13.99 12.89 13.93 9,950,668 +1.11(+8.66%)
Sep 12, 2011 12.26 12.90 12.25 12.82 6,347,634 +0.27(+2.15%)
Sep 09, 2011 12.91 13.26 12.33 12.55 7,043,127 -0.54(-4.13%)
Sep 08, 2011 13.66 13.95 12.99 13.09 5,953,247 -0.64(-4.66%)
Sep 07, 2011 13.41 13.91 13.33 13.73 5,547,209 +0.66(+5.05%)
Sep 06, 2011 13.23 13.50 12.55 13.07 10,818,401 -0.71(-5.15%)
Sep 02, 2011 14.46 14.54 13.52 13.78 14,355,748 -0.93(-6.32%)
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.