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 28, 2006 5.930 5.950 5.870 5.910 100,741 -0.02(-0.34%)
Feb 27, 2006 5.940 5.940 5.850 5.930 162,156 +0.03(+0.51%)
Feb 24, 2006 5.850 5.900 5.760 5.900 102,364 +0.05(+0.85%)
Feb 23, 2006 5.770 5.890 5.670 5.850 178,109 +0.10(+1.74%)
Feb 22, 2006 5.790 5.810 5.620 5.750 136,811 -0.08(-1.37%)
Feb 21, 2006 5.840 5.840 5.650 5.830 171,735 -0.01(-0.17%)
Feb 17, 2006 5.780 5.900 5.750 5.840 132,521 +0.09(+1.57%)
Feb 16, 2006 5.430 5.750 5.410 5.750 123,600 +0.37(+6.88%)
Feb 15, 2006 5.420 5.430 5.300 5.380 46,156 +0.00(+0.00%)
Feb 14, 2006 5.310 5.480 5.300 5.380 85,014 +0.11(+2.09%)
Feb 13, 2006 5.250 5.430 5.250 5.270 62,187 +0.02(+0.38%)
Feb 10, 2006 5.650 5.650 5.240 5.250 208,117 -0.37(-6.58%)
Feb 09, 2006 5.800 5.800 5.520 5.620 112,057 -0.15(-2.60%)
Feb 08, 2006 5.700 5.800 5.610 5.770 112,293 +0.05(+0.87%)
Feb 07, 2006 5.780 5.850 5.620 5.720 112,063 -0.02(-0.35%)
Feb 06, 2006 5.490 5.880 5.460 5.740 430,847 +0.37(+6.89%)
Feb 03, 2006 5.560 5.580 5.310 5.370 142,298 -0.13(-2.36%)
Feb 02, 2006 5.440 5.560 5.250 5.500 165,309 +0.10(+1.85%)
Feb 01, 2006 5.500 5.500 5.350 5.400 180,338 -0.14(-2.53%)
Jan 31, 2006 5.400 5.560 5.333 5.540 263,857 +0.22(+4.14%)
Jan 30, 2006 5.210 5.350 5.190 5.320 397,103 +0.14(+2.70%)
Jan 27, 2006 5.190 5.200 5.040 5.180 214,907 +0.05(+0.97%)
Jan 26, 2006 5.030 5.197 4.970 5.130 367,579 +0.15(+3.01%)
Jan 25, 2006 4.990 5.090 4.950 4.980 264,824 +0.03(+0.61%)
Jan 24, 2006 4.860 4.960 4.850 4.950 439,754 +0.09(+1.85%)
Jan 23, 2006 4.830 4.970 4.810 4.860 216,916 +0.01(+0.12%)
Jan 20, 2006 5.020 5.050 4.830 4.854 128,865 -0.13(-2.53%)
Jan 19, 2006 4.940 5.100 4.940 4.980 153,404 +0.04(+0.81%)
Jan 18, 2006 5.180 5.180 4.930 4.940 170,903 -0.22(-4.26%)
Jan 17, 2006 5.180 5.250 5.150 5.160 123,687 -0.03(-0.58%)
Jan 13, 2006 5.250 5.250 5.130 5.190 149,102 +0.01(+0.19%)
Jan 12, 2006 5.250 5.400 5.100 5.180 262,400 -0.02(-0.38%)
Jan 11, 2006 5.270 5.270 5.120 5.200 176,367 -0.04(-0.76%)
Jan 10, 2006 5.470 5.470 4.980 5.240 231,880 -0.12(-2.24%)
Jan 09, 2006 5.040 5.690 5.030 5.360 392,839 +0.38(+7.63%)
Jan 06, 2006 4.650 5.080 4.580 4.980 360,201 +0.38(+8.31%)
Jan 05, 2006 4.550 4.610 4.530 4.598 392,534 +0.07(+1.60%)
Jan 04, 2006 4.610 4.690 4.500 4.526 119,490 -0.02(-0.54%)
Jan 03, 2006 4.690 4.700 4.500 4.550 96,206 -0.05(-1.09%)
Dec 30, 2005 4.580 4.660 4.480 4.600 189,003 +0.01(+0.22%)
Dec 29, 2005 4.350 4.750 4.340 4.590 244,377 +0.24(+5.52%)
Dec 28, 2005 4.450 4.490 4.340 4.350 66,800 -0.06(-1.36%)
Dec 27, 2005 4.260 4.440 4.260 4.410 84,000 +0.06(+1.38%)
Dec 23, 2005 4.400 4.440 4.220 4.350 149,983 -0.04(-0.91%)
Dec 22, 2005 4.420 4.500 4.350 4.390 114,450 -0.01(-0.23%)
Dec 21, 2005 4.150 4.460 4.150 4.400 229,027 +0.27(+6.54%)
Dec 20, 2005 4.040 4.340 4.000 4.130 61,009 +0.01(+0.24%)
Dec 19, 2005 4.120 4.230 4.110 4.120 48,020 -0.10(-2.37%)
Dec 16, 2005 4.190 4.300 4.150 4.220 148,985 -0.01(-0.24%)
Dec 15, 2005 4.150 4.290 4.100 4.230 55,614 +0.07(+1.68%)
Dec 14, 2005 4.240 4.240 4.120 4.160 35,966 -0.03(-0.72%)
Dec 13, 2005 4.240 4.250 4.180 4.190 49,145 -0.11(-2.56%)
Dec 12, 2005 4.384 4.390 4.156 4.300 48,693 -0.11(-2.49%)
Dec 09, 2005 4.350 4.440 4.350 4.410 38,357 +0.01(+0.23%)
Dec 08, 2005 4.300 4.480 4.300 4.400 82,002 +0.06(+1.38%)
Dec 07, 2005 4.310 4.400 4.250 4.340 58,584 -0.06(-1.36%)
Dec 06, 2005 4.370 4.490 4.310 4.400 101,585 +0.07(+1.62%)
Dec 05, 2005 4.300 4.430 4.300 4.330 44,952 -0.04(-0.92%)
Dec 02, 2005 4.170 4.370 4.130 4.370 222,083 +0.17(+4.05%)
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.