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 (%)
Dec 31, 2008 8.050 8.500 8.000 8.280 353,450 +0.03(+0.36%)
Dec 30, 2008 8.130 8.370 8.130 8.250 71,710 +0.11(+1.35%)
Dec 29, 2008 8.230 8.230 7.920 8.140 153,273 -0.19(-2.28%)
Dec 26, 2008 8.440 8.550 8.290 8.330 11,689 -0.12(-1.42%)
Dec 24, 2008 8.400 8.550 8.170 8.450 74,678 -0.07(-0.82%)
Dec 23, 2008 8.710 8.790 8.430 8.520 24,641 -0.19(-2.18%)
Dec 22, 2008 8.820 8.840 8.500 8.710 68,659 -0.27(-3.01%)
Dec 19, 2008 9.160 9.220 8.660 8.980 121,013 -0.19(-2.07%)
Dec 18, 2008 9.120 9.190 8.800 9.170 94,746 +0.04(+0.44%)
Dec 17, 2008 9.030 9.440 8.820 9.130 38,143 -0.09(-0.98%)
Dec 16, 2008 9.080 9.405 8.040 9.220 263,630 +0.31(+3.48%)
Dec 15, 2008 9.250 9.250 8.740 8.910 39,587 -0.34(-3.67%)
Dec 12, 2008 9.110 9.490 8.958 9.250 74,303 -0.19(-2.01%)
Dec 11, 2008 9.640 9.870 9.380 9.440 60,125 -0.35(-3.58%)
Dec 10, 2008 9.910 9.960 9.570 9.790 29,441 +0.24(+2.51%)
Dec 09, 2008 9.580 9.950 9.450 9.550 22,242 -0.25(-2.55%)
Dec 08, 2008 9.580 9.977 9.520 9.800 41,532 +0.57(+6.18%)
Dec 05, 2008 8.970 9.460 8.450 9.230 68,180 +0.06(+0.65%)
Dec 04, 2008 9.300 9.761 9.060 9.170 80,327 -0.22(-2.34%)
Dec 03, 2008 8.930 9.550 8.710 9.390 57,871 +0.44(+4.92%)
Dec 02, 2008 8.910 9.070 8.640 8.950 47,102 +0.23(+2.64%)
Dec 01, 2008 9.060 9.160 8.700 8.720 46,602 -0.41(-4.49%)
Nov 28, 2008 8.750 9.140 8.750 9.130 35,967 +0.43(+4.94%)
Nov 26, 2008 7.990 8.730 7.790 8.700 93,490 +0.47(+5.71%)
Nov 25, 2008 8.220 8.470 8.060 8.230 62,401 +0.21(+2.62%)
Nov 24, 2008 7.400 8.410 7.370 8.020 127,069 +0.93(+13.12%)
Nov 21, 2008 6.760 7.110 6.500 7.090 125,281 +0.49(+7.42%)
Nov 20, 2008 6.310 6.610 6.220 6.600 141,637 +0.09(+1.38%)
Nov 19, 2008 6.870 7.000 6.290 6.510 94,327 -0.40(-5.79%)
Nov 18, 2008 6.860 6.980 6.760 6.910 82,555 -0.07(-1.00%)
Nov 17, 2008 7.330 7.390 6.870 6.980 101,833 -0.22(-3.06%)
Nov 14, 2008 7.120 7.500 6.820 7.200 139,974 -0.15(-2.04%)
Nov 13, 2008 7.000 7.390 6.280 7.350 203,623 +0.31(+4.40%)
Nov 12, 2008 7.990 7.990 7.020 7.040 258,960 -1.13(-13.83%)
Nov 11, 2008 8.600 8.640 8.010 8.170 130,351 -0.51(-5.88%)
Nov 10, 2008 9.210 9.460 8.600 8.680 71,127 +0.01(+0.12%)
Nov 07, 2008 9.120 9.300 8.550 8.670 68,084 -0.39(-4.30%)
Nov 06, 2008 9.380 9.450 8.850 9.060 169,036 -0.59(-6.11%)
Nov 05, 2008 9.760 9.800 9.070 9.650 75,841 -0.29(-2.92%)
Nov 04, 2008 9.940 10.37 9.020 9.940 211,702 +0.35(+3.65%)
Nov 03, 2008 9.880 9.960 9.250 9.590 117,785 +0.39(+4.24%)
Oct 31, 2008 9.110 9.280 8.760 9.200 145,164 +0.25(+2.79%)
Oct 30, 2008 8.680 8.950 8.520 8.950 158,490 +0.32(+3.71%)
Oct 29, 2008 8.970 9.520 8.470 8.630 195,313 -0.40(-4.43%)
Oct 28, 2008 8.700 9.130 8.340 9.030 124,781 +0.48(+5.61%)
Oct 27, 2008 8.430 8.640 8.260 8.550 99,112 -0.12(-1.38%)
Oct 24, 2008 8.430 8.960 8.020 8.670 101,056 -0.35(-3.88%)
Oct 23, 2008 8.900 9.080 8.030 9.020 3,050,791 +0.04(+0.50%)
Oct 22, 2008 9.980 10.03 8.860 8.975 255,430 -1.30(-12.69%)
Oct 21, 2008 10.90 11.17 10.28 10.28 65,147 -0.91(-8.13%)
Oct 20, 2008 10.11 11.19 10.11 11.19 106,178 +1.30(+13.14%)
Oct 17, 2008 9.180 10.25 9.020 9.890 455,002 +0.47(+4.99%)
Oct 16, 2008 9.400 9.670 9.040 9.420 67,557 +0.10(+1.07%)
Oct 15, 2008 9.250 9.520 8.850 9.320 116,117 +0.07(+0.76%)
Oct 14, 2008 9.430 9.680 9.120 9.250 108,620 -0.05(-0.54%)
Oct 13, 2008 8.050 9.600 8.050 9.300 111,735 +1.26(+15.67%)
Oct 10, 2008 8.600 8.633 8.020 8.040 177,368 -0.64(-7.37%)
Oct 09, 2008 9.080 9.230 8.570 8.680 82,883 -0.42(-4.62%)
Oct 08, 2008 8.420 9.180 8.260 9.100 115,162 +0.46(+5.32%)
Oct 07, 2008 8.970 9.080 8.450 8.640 146,070 -0.33(-3.68%)
Oct 06, 2008 9.570 9.570 8.160 8.970 190,180 -0.88(-8.93%)
Oct 03, 2008 10.50 11.19 9.850 9.850 84,472 -0.55(-5.29%)
Oct 02, 2008 10.88 10.88 10.31 10.40 66,644 -0.44(-4.06%)
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.