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 (%)
Mar 30, 2012 5.210 5.320 5.160 5.210 114,295 +0.04(+0.77%)
Mar 29, 2012 5.300 5.420 5.110 5.170 94,258 -0.13(-2.54%)
Mar 28, 2012 5.430 5.431 5.210 5.305 180,024 -0.14(-2.48%)
Mar 27, 2012 5.300 5.630 5.300 5.440 76,945 +0.06(+1.12%)
Mar 26, 2012 5.390 5.560 5.250 5.380 81,563 -0.09(-1.65%)
Mar 23, 2012 5.280 5.600 5.280 5.470 154,841 +0.21(+3.99%)
Mar 22, 2012 5.410 5.440 5.180 5.260 102,403 -0.17(-3.13%)
Mar 21, 2012 5.530 5.690 5.420 5.430 69,427 -0.05(-0.91%)
Mar 20, 2012 5.640 5.640 5.430 5.480 90,737 -0.15(-2.66%)
Mar 19, 2012 5.650 5.740 5.570 5.630 121,678 +0.05(+0.90%)
Mar 16, 2012 5.520 5.649 5.511 5.580 49,820 +0.03(+0.54%)
Mar 15, 2012 5.550 5.640 5.530 5.550 83,289 -0.05(-0.89%)
Mar 14, 2012 5.720 5.720 5.510 5.600 138,690 -0.12(-2.10%)
Mar 13, 2012 5.900 5.900 5.620 5.720 79,393 +0.04(+0.70%)
Mar 12, 2012 5.760 5.950 5.600 5.680 166,570 -0.04(-0.70%)
Mar 09, 2012 5.840 5.939 5.710 5.720 114,789 -0.17(-2.89%)
Mar 08, 2012 5.970 5.970 5.610 5.890 126,080 +0.03(+0.51%)
Mar 07, 2012 5.950 5.950 5.810 5.860 182,184 -0.04(-0.68%)
Mar 06, 2012 5.510 5.960 5.360 5.900 919,543 -1.03(-14.86%)
Mar 05, 2012 7.200 7.200 6.810 6.930 170,741 -0.23(-3.21%)
Mar 02, 2012 7.040 7.330 7.020 7.160 164,357 +0.10(+1.42%)
Mar 01, 2012 6.950 7.170 6.867 7.060 179,574 +0.11(+1.58%)
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%)
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.