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 (%)
Feb 29, 2012 7.180 7.286 6.900 6.950 84,886 -0.24(-3.34%)
Feb 28, 2012 6.800 7.430 6.800 7.190 252,478 +0.24(+3.45%)
Feb 27, 2012 6.860 7.050 6.750 6.950 117,348 +0.05(+0.72%)
Feb 24, 2012 6.850 7.040 6.850 6.900 41,316 -0.09(-1.29%)
Feb 23, 2012 6.580 7.070 6.510 6.990 88,882 -0.04(-0.57%)
Feb 22, 2012 7.170 7.210 7.000 7.030 42,151 -0.07(-0.99%)
Feb 21, 2012 7.060 7.250 7.054 7.100 101,006 -0.10(-1.39%)
Feb 17, 2012 7.300 7.300 7.070 7.200 49,520 +0.02(+0.28%)
Feb 16, 2012 7.120 7.320 7.040 7.180 105,255 -0.04(-0.55%)
Feb 15, 2012 7.240 7.330 7.010 7.220 71,915 -0.05(-0.69%)
Feb 14, 2012 7.420 7.420 7.160 7.270 51,422 -0.07(-0.95%)
Feb 13, 2012 7.160 7.360 7.160 7.340 56,160 +0.16(+2.23%)
Feb 10, 2012 7.220 7.300 6.830 7.180 87,170 -0.18(-2.45%)
Feb 09, 2012 7.600 7.600 7.120 7.360 95,130 -0.16(-2.13%)
Feb 08, 2012 7.620 7.680 7.430 7.520 57,575 -0.02(-0.27%)
Feb 07, 2012 7.480 7.690 7.260 7.540 112,434 +0.18(+2.45%)
Feb 06, 2012 7.450 7.470 7.300 7.360 99,542 -0.10(-1.34%)
Feb 03, 2012 7.530 7.950 7.330 7.460 202,763 +0.14(+1.91%)
Feb 02, 2012 7.030 7.440 7.030 7.320 183,201 +0.24(+3.39%)
Feb 01, 2012 7.280 7.280 7.010 7.080 127,516 -0.19(-2.61%)
Jan 31, 2012 7.450 7.450 7.180 7.270 74,827 -0.13(-1.76%)
Jan 30, 2012 7.470 7.470 7.110 7.400 159,262 -0.12(-1.60%)
Jan 27, 2012 6.870 7.600 6.760 7.520 296,003 +0.77(+11.41%)
Jan 26, 2012 6.930 6.930 6.720 6.750 84,994 -0.05(-0.74%)
Jan 25, 2012 6.860 6.910 6.640 6.800 68,112 -0.14(-2.02%)
Jan 24, 2012 7.010 7.170 6.914 6.940 35,771 -0.20(-2.80%)
Jan 23, 2012 7.050 7.210 6.900 7.140 117,683 +0.00(+0.00%)
Jan 20, 2012 6.510 7.240 6.510 7.140 191,010 +0.54(+8.18%)
Jan 19, 2012 6.610 6.680 6.480 6.600 96,277 -0.03(-0.44%)
Jan 18, 2012 6.503 6.650 6.490 6.629 64,219 +0.02(+0.29%)
Jan 17, 2012 6.580 6.800 6.500 6.610 73,640 -0.01(-0.15%)
Jan 13, 2012 6.850 6.851 6.480 6.620 133,916 -0.23(-3.36%)
Jan 12, 2012 7.100 7.100 6.710 6.850 112,529 +0.05(+0.74%)
Jan 11, 2012 6.290 6.870 6.150 6.800 260,885 +0.61(+9.85%)
Jan 10, 2012 5.840 6.240 5.840 6.190 235,209 +0.38(+6.54%)
Jan 09, 2012 5.860 5.936 5.610 5.810 83,170 -0.05(-0.85%)
Jan 06, 2012 5.780 5.960 5.750 5.860 61,507 +0.03(+0.51%)
Jan 05, 2012 6.000 6.020 5.720 5.830 131,430 -0.21(-3.48%)
Jan 04, 2012 5.900 6.040 5.830 6.040 74,911 +0.20(+3.42%)
Dec 30, 2011 5.850 6.000 5.740 5.840 163,300 -0.13(-2.18%)
Dec 29, 2011 6.008 6.070 5.700 5.970 246,816 -0.01(-0.17%)
Dec 28, 2011 5.970 6.080 5.910 5.980 257,642 -0.02(-0.33%)
Dec 27, 2011 6.220 6.249 6.000 6.000 95,330 -0.29(-4.61%)
Dec 23, 2011 6.420 6.600 6.140 6.290 71,253 +0.53(+9.20%)
Dec 21, 2011 5.850 5.880 5.500 5.760 181,401 -0.01(-0.17%)
Dec 20, 2011 5.970 6.140 5.750 5.770 283,053 -0.16(-2.70%)
Dec 19, 2011 6.230 6.230 5.900 5.930 92,233 -0.28(-4.51%)
Dec 16, 2011 6.260 6.380 6.130 6.210 137,626 -0.15(-2.36%)
Dec 15, 2011 6.350 6.500 6.220 6.360 116,684 +0.06(+0.95%)
Dec 14, 2011 6.410 6.560 6.240 6.300 151,465 -0.27(-4.11%)
Dec 13, 2011 6.630 6.970 6.549 6.570 165,256 -0.06(-0.90%)
Dec 12, 2011 6.840 6.960 6.570 6.630 75,373 -0.37(-5.29%)
Dec 09, 2011 6.920 7.030 6.850 7.000 83,961 +0.04(+0.57%)
Dec 08, 2011 7.160 7.200 6.880 6.960 83,003 -0.18(-2.52%)
Dec 07, 2011 7.110 7.200 6.930 7.140 73,463 -0.03(-0.42%)
Dec 06, 2011 7.490 7.490 7.080 7.170 51,317 -0.12(-1.65%)
Dec 05, 2011 7.370 7.417 7.210 7.290 95,270 +0.00(+0.00%)
Dec 02, 2011 7.450 7.550 7.250 7.290 125,259 -0.16(-2.15%)
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.