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 31, 2011 19.29 19.85 19.29 19.71 58,377 +0.44(+2.28%)
Mar 30, 2011 19.01 19.27 19.00 19.27 34,226 +0.22(+1.15%)
Mar 29, 2011 18.78 19.07 18.78 19.05 18,391 +0.30(+1.63%)
Mar 28, 2011 18.74 18.90 18.70 18.75 32,832 -0.05(-0.24%)
Mar 25, 2011 18.85 19.11 18.79 18.79 24,841 -0.03(-0.16%)
Mar 24, 2011 18.57 19.00 18.53 18.82 33,937 +0.11(+0.59%)
Mar 23, 2011 18.83 18.98 18.50 18.71 39,716 -0.19(-1.01%)
Mar 22, 2011 19.00 19.04 18.71 18.90 48,269 -0.03(-0.16%)
Mar 21, 2011 18.97 19.35 18.91 18.93 54,955 +0.45(+2.44%)
Mar 18, 2011 18.39 18.65 18.39 18.48 29,265 +0.29(+1.59%)
Mar 17, 2011 18.10 18.36 18.09 18.19 58,257 +0.39(+2.19%)
Mar 16, 2011 17.85 18.09 17.68 17.80 78,482 -0.20(-1.11%)
Mar 15, 2011 17.81 18.13 17.44 18.00 63,479 -0.44(-2.39%)
Mar 14, 2011 18.82 19.00 18.44 18.44 70,112 -0.71(-3.71%)
Mar 11, 2011 19.00 19.22 18.88 19.15 73,021 +0.08(+0.42%)
Mar 10, 2011 19.25 19.40 18.77 19.07 130,249 +0.13(+0.69%)
Mar 09, 2011 18.84 19.09 18.75 18.94 43,137 +0.00(+0.00%)
Mar 08, 2011 18.99 19.03 18.89 18.94 64,592 -0.09(-0.47%)
Mar 07, 2011 19.09 19.24 18.89 19.03 36,406 -0.05(-0.26%)
Mar 04, 2011 19.30 19.30 19.08 19.08 54,697 -0.26(-1.34%)
Mar 03, 2011 18.85 19.40 18.84 19.34 67,561 +0.57(+3.04%)
Mar 02, 2011 18.65 18.91 18.57 18.77 32,014 +0.03(+0.16%)
Mar 01, 2011 19.14 19.14 18.66 18.74 113,460 -0.36(-1.88%)
Feb 28, 2011 18.96 19.16 18.78 19.10 132,256 -0.23(-1.19%)
Feb 25, 2011 19.27 19.60 19.27 19.33 15,880 +0.14(+0.73%)
Feb 24, 2011 18.94 19.20 18.88 19.19 84,958 +0.17(+0.89%)
Feb 23, 2011 19.25 19.41 18.98 19.02 75,944 -0.25(-1.30%)
Feb 22, 2011 19.27 19.66 19.18 19.27 104,400 -0.75(-3.75%)
Feb 18, 2011 19.78 20.26 19.78 20.02 232,595 +0.13(+0.64%)
Feb 17, 2011 18.89 19.90 18.81 19.89 152,256 +0.62(+3.23%)
Feb 16, 2011 18.96 19.49 18.68 19.27 188,687 +0.10(+0.52%)
Feb 15, 2011 18.97 19.61 18.83 19.17 192,755 +0.38(+2.02%)
Feb 14, 2011 18.26 18.80 17.95 18.79 99,740 +0.52(+2.85%)
Feb 11, 2011 17.92 18.31 17.92 18.27 32,145 +0.21(+1.16%)
Feb 10, 2011 18.01 18.18 17.71 18.06 35,519 -0.24(-1.31%)
Feb 09, 2011 18.98 18.98 18.20 18.30 54,442 -0.53(-2.81%)
Feb 08, 2011 18.40 18.86 18.29 18.83 78,213 +0.79(+4.38%)
Feb 07, 2011 18.00 18.52 17.94 18.04 59,422 +0.17(+0.92%)
Feb 04, 2011 17.62 17.92 17.59 17.88 30,681 +0.29(+1.62%)
Feb 03, 2011 17.70 18.26 17.56 17.59 94,961 +0.56(+3.29%)
Feb 02, 2011 16.83 17.23 16.83 17.03 92,893 +0.20(+1.19%)
Feb 01, 2011 16.73 17.03 16.62 16.83 46,583 +0.06(+0.36%)
Jan 31, 2011 17.00 17.28 16.66 16.77 140,798 -0.63(-3.62%)
Jan 28, 2011 17.72 17.84 17.29 17.40 103,404 -0.31(-1.75%)
Jan 27, 2011 17.37 17.84 17.37 17.71 52,359 +0.01(+0.06%)
Jan 26, 2011 17.65 17.86 17.55 17.70 27,259 -0.02(-0.11%)
Jan 25, 2011 17.74 18.07 17.53 17.72 54,000 -0.18(-1.01%)
Jan 24, 2011 17.75 17.98 17.46 17.90 47,647 -0.13(-0.72%)
Jan 21, 2011 18.16 18.36 17.94 18.03 91,644 +0.01(+0.06%)
Jan 20, 2011 18.00 18.26 17.70 18.02 111,978 +0.03(+0.17%)
Jan 19, 2011 17.75 18.00 17.63 17.99 100,085 +0.58(+3.33%)
Jan 18, 2011 17.19 17.56 17.00 17.41 82,400 +0.20(+1.16%)
Jan 14, 2011 17.29 17.41 17.14 17.21 19,154 -0.06(-0.35%)
Jan 13, 2011 16.92 17.28 16.91 17.27 97,483 +0.50(+2.98%)
Jan 12, 2011 16.92 17.13 16.70 16.77 42,014 -0.05(-0.30%)
Jan 11, 2011 16.72 16.93 16.68 16.82 64,824 +0.25(+1.51%)
Jan 10, 2011 16.47 16.59 16.37 16.57 52,190 +0.01(+0.06%)
Jan 07, 2011 16.36 16.64 16.07 16.56 119,504 +0.20(+1.22%)
Jan 06, 2011 15.34 16.36 15.34 16.36 164,581 +1.24(+8.20%)
Jan 05, 2011 14.52 15.16 14.51 15.12 177,088 +0.60(+4.13%)
Jan 04, 2011 14.82 14.89 14.41 14.52 125,787 -0.23(-1.56%)
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.