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 (%)
Oct 11, 2012 6.220 6.220 6.220 0 +0.03(+0.48%)
Oct 10, 2012 6.190 6.200 6.190 6.190 92,262 +0.00(+0.00%)
Oct 09, 2012 6.190 6.200 6.190 6.190 88,890 +0.00(+0.00%)
Oct 08, 2012 6.200 6.200 6.190 6.190 94,929 +0.00(+0.00%)
Oct 06, 2012 6.190 6.200 6.190 6.190 105,911 +0.00(+0.00%)
Oct 05, 2012 6.190 6.200 6.190 6.190 105,911 -0.01(-0.16%)
Oct 04, 2012 6.190 6.200 6.190 6.200 150,014 +0.02(+0.32%)
Oct 03, 2012 6.190 6.200 6.180 6.180 262,612 -0.02(-0.24%)
Oct 02, 2012 6.190 6.200 6.190 6.195 245,307 +0.00(+0.08%)
Oct 01, 2012 6.190 6.200 6.190 6.190 279,908 +0.01(+0.08%)
Sep 28, 2012 6.190 6.200 6.180 6.185 227,084 -0.01(-0.08%)
Sep 27, 2012 6.200 6.200 6.190 6.190 288,306 +0.01(+0.16%)
Sep 26, 2012 6.190 6.190 6.180 6.180 329,822 +0.00(+0.00%)
Sep 25, 2012 6.190 6.190 6.180 6.180 548,711 +0.00(+0.00%)
Sep 24, 2012 6.180 6.200 6.180 6.180 515,595 -0.01(-0.16%)
Sep 21, 2012 6.190 6.190 6.180 6.190 379,781 +0.00(+0.00%)
Sep 20, 2012 6.190 6.200 6.180 6.190 456,098 -0.01(-0.16%)
Sep 19, 2012 6.180 6.200 6.180 6.200 505,063 +0.02(+0.24%)
Sep 18, 2012 6.190 6.190 6.180 6.185 194,591 +0.00(+0.00%)
Sep 17, 2012 6.190 6.190 6.180 6.185 442,601 -0.01(-0.08%)
Sep 14, 2012 6.180 6.190 6.180 6.190 278,121 +0.01(+0.16%)
Sep 13, 2012 6.170 6.190 6.170 6.180 1,605,908 +0.00(+0.00%)
Sep 12, 2012 6.180 6.190 6.170 6.180 626,993 +0.00(+0.00%)
Sep 11, 2012 6.180 6.180 6.170 6.180 362,584 +0.01(+0.16%)
Sep 10, 2012 6.180 6.180 6.170 6.170 433,870 +0.00(+0.00%)
Sep 07, 2012 6.180 6.180 6.170 6.170 928,499 -0.01(-0.16%)
Sep 06, 2012 6.180 6.190 6.180 6.180 572,474 +0.00(+0.00%)
Sep 05, 2012 6.180 6.190 6.180 6.180 350,998 -0.01(-0.16%)
Sep 04, 2012 6.180 6.190 6.180 6.190 496,086 +0.02(+0.32%)
Aug 31, 2012 6.180 6.190 6.170 6.170 950,328 +0.00(+0.00%)
Aug 30, 2012 6.170 6.180 6.170 6.170 865,007 -0.01(-0.16%)
Aug 29, 2012 6.165 6.180 6.160 6.180 1,132,123 +0.01(+0.16%)
Aug 27, 2012 6.170 6.180 6.170 6.170 1,341,416 -0.00(-0.08%)
Aug 24, 2012 6.170 6.180 6.170 6.175 208,894 +0.00(+0.08%)
Aug 23, 2012 6.170 6.180 6.160 6.170 718,297 +0.00(+0.00%)
Aug 22, 2012 6.160 6.180 6.160 6.170 409,185 +0.00(+0.08%)
Aug 21, 2012 6.190 6.190 6.150 6.165 2,461,722 -0.01(-0.24%)
Aug 20, 2012 6.170 6.190 6.165 6.180 1,122,490 -0.01(-0.16%)
Aug 17, 2012 6.160 6.190 6.160 6.190 940,395 +0.02(+0.32%)
Aug 16, 2012 6.160 6.170 6.160 6.170 713,203 +0.00(+0.08%)
Aug 15, 2012 6.160 6.170 6.160 6.165 2,218,629 +0.00(+0.00%)
Aug 14, 2012 6.160 6.170 6.160 6.165 7,005,354 +0.00(+0.08%)
Aug 13, 2012 6.150 6.200 4.440 6.160 20,876,179 +2.12(+52.48%)
Aug 11, 2012 4.010 4.060 3.960 4.040 182,808 +0.00(+0.00%)
Aug 10, 2012 4.010 4.060 3.960 4.040 182,808 +0.02(+0.50%)
Aug 09, 2012 4.150 4.216 4.010 4.020 384,862 -0.13(-3.13%)
Aug 08, 2012 4.100 4.242 4.000 4.150 293,968 +0.05(+1.22%)
Aug 07, 2012 4.090 4.200 4.040 4.100 301,032 +0.04(+0.99%)
Aug 06, 2012 3.920 4.100 3.920 4.060 335,621 +0.17(+4.37%)
Aug 03, 2012 3.850 3.940 3.760 3.890 247,628 +0.14(+3.73%)
Aug 02, 2012 3.540 3.770 3.532 3.750 188,816 +0.17(+4.75%)
Aug 01, 2012 3.660 3.770 3.580 3.580 305,723 -0.04(-1.10%)
Jul 31, 2012 3.880 3.950 3.600 3.620 511,065 -0.23(-5.97%)
Jul 30, 2012 3.750 3.930 3.750 3.850 611,001 +0.11(+2.94%)
Jul 27, 2012 3.640 3.779 3.640 3.740 401,031 +0.14(+3.89%)
Jul 26, 2012 3.540 3.620 3.540 3.600 257,232 +0.12(+3.45%)
Jul 25, 2012 3.450 3.530 3.440 3.480 212,185 +0.08(+2.35%)
Jul 24, 2012 3.490 3.490 3.390 3.400 147,221 -0.07(-2.02%)
Jul 23, 2012 3.400 3.530 3.400 3.470 225,464 -0.01(-0.29%)
Jul 20, 2012 3.540 3.540 3.385 3.480 300,668 -0.09(-2.52%)
Jul 19, 2012 3.490 3.620 3.400 3.570 283,650 +0.14(+4.08%)
Jul 18, 2012 3.370 3.480 3.343 3.430 295,201 +0.07(+2.08%)
Jul 17, 2012 3.310 3.450 3.250 3.360 398,686 +0.09(+2.75%)
Jul 16, 2012 3.370 3.370 3.250 3.270 247,909 -0.10(-2.97%)
Jul 14, 2012 3.360 3.450 3.260 3.370 193,739 +0.00(+0.00%)
Jul 13, 2012 3.360 3.450 3.260 3.370 193,739 +0.02(+0.60%)
Jul 12, 2012 3.420 3.420 3.200 3.350 396,531 -0.07(-2.05%)
Jul 11, 2012 3.500 3.550 3.350 3.420 290,218 -0.03(-0.87%)
Jul 10, 2012 3.840 3.850 3.430 3.450 750,543 -0.36(-9.45%)
Jul 09, 2012 3.820 3.870 3.780 3.810 257,586 -0.02(-0.39%)
Jul 06, 2012 3.780 3.870 3.740 3.825 231,637 -0.01(-0.39%)
Jul 05, 2012 3.830 3.860 3.780 3.840 206,173 +0.01(+0.26%)
Jul 03, 2012 3.740 3.830 3.700 3.830 232,995 +0.11(+2.96%)
Jul 02, 2012 3.600 3.720 3.500 3.720 564,842 +0.13(+3.62%)
Jun 30, 2012 3.480 3.640 3.430 3.590 476,777 +0.00(+0.00%)
Jun 29, 2012 3.480 3.640 3.430 3.590 479,464 +0.19(+5.59%)
Jun 28, 2012 3.300 3.410 3.250 3.400 298,124 +0.05(+1.49%)
Jun 27, 2012 3.370 3.490 3.330 3.350 484,142 -0.02(-0.45%)
Jun 26, 2012 3.530 3.590 3.300 3.365 531,611 -0.17(-4.67%)
Jun 25, 2012 3.530 3.600 3.430 3.530 435,353 -0.11(-3.02%)
Jun 22, 2012 3.620 3.650 3.500 3.640 753,218 +0.06(+1.68%)
Jun 21, 2012 3.630 3.690 3.570 3.580 517,157 -0.03(-0.83%)
Jun 20, 2012 3.840 3.840 3.550 3.610 2,654,923 -0.83(-18.69%)
Jun 19, 2012 4.220 4.470 4.220 4.440 1,208,788 +0.25(+5.97%)
Jun 18, 2012 4.020 4.210 4.020 4.190 686,751 +0.14(+3.46%)
Jun 15, 2012 4.000 4.090 3.970 4.050 457,838 +0.04(+1.00%)
Jun 14, 2012 3.950 4.030 3.850 4.010 560,493 +0.05(+1.26%)
Jun 13, 2012 3.590 4.020 3.510 3.960 991,638 +0.36(+10.00%)
Jun 12, 2012 3.250 3.600 3.180 3.600 433,224 +0.38(+11.80%)
Jun 11, 2012 3.510 3.510 3.210 3.220 319,113 -0.17(-5.01%)
Jun 08, 2012 3.400 3.420 3.310 3.390 177,994 -0.02(-0.59%)
Jun 07, 2012 3.520 3.720 3.360 3.410 437,755 -0.04(-1.30%)
Jun 06, 2012 3.210 3.570 3.210 3.455 425,779 +0.29(+9.34%)
Jun 05, 2012 3.000 3.180 2.990 3.160 288,594 +0.14(+4.64%)
Jun 04, 2012 3.160 3.309 2.980 3.020 682,121 -0.14(-4.43%)
Jun 02, 2012 3.380 3.440 3.130 3.160 711,384 +0.00(+0.00%)
Jun 01, 2012 3.380 3.440 3.130 3.160 717,485 -0.32(-9.20%)
May 31, 2012 3.630 3.630 3.340 3.480 464,264 -0.13(-3.60%)
May 30, 2012 3.660 3.680 3.550 3.610 211,456 -0.09(-2.43%)
May 29, 2012 3.760 3.880 3.700 3.700 337,196 -0.05(-1.33%)
May 25, 2012 3.610 3.800 3.540 3.750 189,884 +0.15(+4.17%)
May 24, 2012 3.630 3.710 3.550 3.600 240,993 -0.03(-0.83%)
May 23, 2012 3.620 3.710 3.500 3.630 482,528 -0.03(-0.82%)
May 22, 2012 3.930 3.945 3.630 3.660 325,251 -0.26(-6.63%)
May 21, 2012 3.720 3.930 3.610 3.920 364,137 +0.23(+6.23%)
May 18, 2012 3.810 3.870 3.690 3.690 411,135 -0.12(-3.15%)
May 17, 2012 4.210 4.210 3.780 3.810 752,842 -0.38(-9.07%)
May 16, 2012 4.380 4.440 4.140 4.190 344,748 -0.15(-3.46%)
May 15, 2012 4.350 4.460 4.300 4.340 241,298 -0.01(-0.23%)
May 14, 2012 4.460 4.470 4.350 4.350 227,781 -0.24(-5.23%)
May 11, 2012 4.270 4.630 4.270 4.590 431,610 +0.26(+6.00%)
May 10, 2012 4.400 4.400 4.280 4.330 194,548 -0.02(-0.46%)
May 09, 2012 4.350 4.390 4.240 4.350 218,506 -0.05(-1.14%)
May 08, 2012 4.340 4.410 4.250 4.400 169,342 +0.03(+0.69%)
May 07, 2012 4.370 4.430 4.300 4.370 372,181 -0.08(-1.80%)
May 04, 2012 4.680 4.680 4.440 4.450 333,249 -0.24(-5.12%)
May 03, 2012 4.660 4.820 4.640 4.690 315,804 +0.05(+1.08%)
May 02, 2012 4.840 4.840 4.598 4.640 601,743 -0.27(-5.50%)
May 01, 2012 5.070 5.120 4.910 4.910 614,941 -0.16(-3.16%)
Apr 30, 2012 5.140 5.140 4.930 5.070 468,595 -0.04(-0.78%)
Apr 27, 2012 5.000 5.120 4.910 5.110 900,722 +0.13(+2.61%)
Apr 26, 2012 4.850 5.020 4.850 4.980 852,073 +0.12(+2.47%)
Apr 25, 2012 4.960 4.960 4.790 4.860 416,494 -0.02(-0.41%)
Apr 24, 2012 4.700 4.900 4.570 4.880 624,030 +0.18(+3.83%)
Apr 23, 2012 4.700 4.710 4.500 4.700 543,140 -0.06(-1.26%)
Apr 20, 2012 5.120 5.120 4.710 4.760 744,402 -0.14(-2.86%)
Apr 19, 2012 4.630 4.900 4.630 4.900 1,246,600 +0.47(+10.61%)
Apr 18, 2012 4.480 4.510 4.400 4.430 245,752 -0.08(-1.77%)
Apr 17, 2012 4.390 4.600 4.340 4.510 391,911 +0.18(+4.16%)
Apr 16, 2012 4.400 4.440 4.310 4.330 384,217 -0.02(-0.46%)
Apr 13, 2012 4.440 4.440 4.310 4.350 206,383 -0.10(-2.25%)
Apr 12, 2012 4.470 4.550 4.410 4.450 377,230 -0.02(-0.45%)
Apr 11, 2012 4.290 4.510 4.290 4.470 294,329 +0.23(+5.42%)
Apr 10, 2012 4.510 4.560 4.210 4.240 508,642 -0.26(-5.78%)
Apr 09, 2012 4.360 4.540 4.320 4.500 539,272 -0.02(-0.44%)
Apr 05, 2012 4.580 4.640 4.510 4.520 311,601 -0.09(-1.95%)
Apr 04, 2012 4.700 4.740 4.520 4.610 694,001 -0.12(-2.54%)
Apr 03, 2012 5.040 5.050 4.720 4.730 593,589 -0.31(-6.15%)
Apr 02, 2012 4.920 5.090 4.870 5.040 613,424 +0.15(+3.07%)
Mar 30, 2012 4.860 4.920 4.730 4.890 540,095 +0.07(+1.45%)
Mar 29, 2012 4.880 4.930 4.740 4.820 526,381 -0.09(-1.83%)
Mar 28, 2012 5.000 5.020 4.860 4.910 757,408 -0.09(-1.80%)
Mar 27, 2012 5.140 5.150 4.860 5.000 1,024,829 -0.13(-2.53%)
Mar 26, 2012 5.250 5.300 5.000 5.130 1,102,533 -0.07(-1.35%)
Mar 23, 2012 5.000 5.200 4.920 5.200 941,072 +0.23(+4.63%)
Mar 22, 2012 4.850 5.110 4.780 4.970 1,362,735 +0.10(+2.05%)
Mar 21, 2012 5.330 5.440 4.870 4.870 6,741,977 +0.27(+5.87%)
Mar 20, 2012 4.480 4.600 4.390 4.600 1,476,254 +0.08(+1.77%)
Mar 19, 2012 4.520 4.630 4.380 4.520 429,824 +0.01(+0.22%)
Mar 16, 2012 4.590 4.610 4.500 4.510 251,579 -0.09(-1.96%)
Mar 15, 2012 4.570 4.600 4.480 4.600 439,113 +0.04(+0.88%)
Mar 14, 2012 4.350 4.570 4.310 4.560 379,571 +0.22(+5.07%)
Mar 13, 2012 4.300 4.340 4.230 4.340 141,694 +0.06(+1.40%)
Mar 12, 2012 4.270 4.310 4.240 4.280 102,553 +0.01(+0.23%)
Mar 09, 2012 4.230 4.300 4.160 4.270 213,710 +0.04(+0.95%)
Mar 08, 2012 4.220 4.280 4.120 4.230 366,347 +0.05(+1.20%)
Mar 07, 2012 4.220 4.280 4.110 4.180 399,593 -0.03(-0.71%)
Mar 06, 2012 3.990 4.250 3.940 4.210 336,950 +0.16(+3.95%)
Mar 05, 2012 4.020 4.120 3.990 4.050 156,564 +0.04(+1.00%)
Mar 02, 2012 4.100 4.250 3.990 4.010 286,597 -0.05(-1.23%)
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.