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 2.300 2.400 2.080 2.220 3,100,043 -0.05(-2.20%)
Mar 29, 2012 2.300 2.450 2.190 2.270 8,349,065 +0.27(+13.50%)
Mar 28, 2012 1.990 2.200 1.900 2.000 5,380,120 +0.12(+6.38%)
Mar 27, 2012 2.170 2.170 1.850 1.880 6,095,984 -0.22(-10.48%)
Mar 26, 2012 2.350 2.350 2.020 2.100 4,895,740 -0.16(-7.08%)
Mar 23, 2012 2.220 2.650 2.120 2.260 8,678,427 -0.05(-2.16%)
Mar 22, 2012 3.360 3.540 2.170 2.310 32,708,866 -0.46(-16.61%)
Mar 21, 2012 2.070 2.930 2.020 2.770 23,521,767 +0.82(+42.05%)
Mar 20, 2012 1.700 1.990 1.660 1.950 10,028,718 +0.40(+25.81%)
Mar 19, 2012 1.630 1.640 1.540 1.550 924,066 -0.06(-3.73%)
Mar 16, 2012 1.550 1.620 1.480 1.610 1,553,232 +0.16(+11.03%)
Mar 15, 2012 1.570 1.579 1.350 1.450 1,001,161 -0.09(-5.84%)
Mar 14, 2012 1.500 1.660 1.470 1.540 2,711,362 +0.07(+4.76%)
Mar 13, 2012 1.350 1.470 1.300 1.470 1,122,489 +0.17(+13.08%)
Mar 12, 2012 1.330 1.390 1.250 1.300 626,743 -0.02(-1.52%)
Mar 09, 2012 1.260 1.380 1.170 1.320 1,287,931 +0.05(+3.94%)
Mar 08, 2012 1.380 1.400 1.210 1.270 1,644,071 -0.08(-5.93%)
Mar 07, 2012 1.680 1.700 1.250 1.350 2,823,951 -0.22(-14.01%)
Mar 06, 2012 1.680 1.680 1.410 1.570 1,963,320 -0.11(-6.55%)
Mar 05, 2012 1.560 1.710 1.520 1.680 4,588,014 +0.23(+15.86%)
Mar 02, 2012 1.350 1.480 1.310 1.450 4,736,425 +0.17(+13.28%)
Mar 01, 2012 1.100 1.310 1.100 1.280 2,344,897 +0.21(+19.63%)
Feb 29, 2012 1.120 1.140 1.050 1.070 621,890 -0.06(-5.31%)
Feb 28, 2012 1.220 1.330 1.080 1.130 2,118,188 -0.05(-4.24%)
Feb 27, 2012 1.080 1.210 1.050 1.180 1,771,049 +0.11(+10.28%)
Feb 24, 2012 1.090 1.090 1.030 1.070 315,345 +0.02(+1.90%)
Feb 23, 2012 1.090 1.110 1.010 1.050 382,384 -0.02(-1.87%)
Feb 22, 2012 1.130 1.130 1.010 1.070 494,302 -0.06(-5.31%)
Feb 21, 2012 1.090 1.130 1.040 1.130 1,046,004 +0.10(+9.71%)
Feb 17, 2012 0.9400 1.050 0.9400 1.030 731,720 +0.09(+9.57%)
Feb 16, 2012 0.9000 0.9780 0.8525 0.9400 1,239,647 +0.01(+1.08%)
Feb 15, 2012 1.040 1.080 0.9000 0.9300 1,204,736 -0.11(-10.58%)
Feb 14, 2012 1.100 1.100 1.040 1.040 562,708 -0.01(-0.95%)
Feb 13, 2012 1.140 1.160 1.040 1.050 907,924 -0.04(-3.67%)
Feb 10, 2012 1.110 1.130 1.040 1.090 803,073 -0.01(-0.91%)
Feb 09, 2012 1.100 1.180 1.080 1.100 1,665,925 +0.06(+5.77%)
Feb 08, 2012 1.090 1.130 1.010 1.040 1,242,876 +0.03(+2.97%)
Feb 07, 2012 1.200 1.200 0.9776 1.010 3,286,668 -0.25(-19.84%)
Feb 06, 2012 1.060 1.390 1.040 1.260 5,662,937 +0.22(+21.15%)
Feb 03, 2012 0.8300 1.040 0.8004 1.040 3,071,143 +0.25(+31.98%)
Feb 02, 2012 0.6501 0.8294 0.6500 0.7880 1,795,441 +0.15(+23.13%)
Feb 01, 2012 0.6300 0.6498 0.6200 0.6400 167,373 +0.01(+1.59%)
Jan 31, 2012 0.6420 0.6501 0.6220 0.6300 289,242 -0.02(-3.08%)
Jan 30, 2012 0.6500 0.6501 0.5900 0.6500 379,161 +0.00(+0.48%)
Jan 27, 2012 0.6400 0.6499 0.6022 0.6469 93,026 +0.01(+1.71%)
Jan 26, 2012 0.6850 0.6850 0.6152 0.6360 326,287 -0.02(-3.49%)
Jan 25, 2012 0.6700 0.6950 0.6300 0.6590 242,946 -0.02(-2.80%)
Jan 24, 2012 0.6900 0.6900 0.6011 0.6780 323,053 -0.01(-1.74%)
Jan 23, 2012 0.7400 0.7400 0.6700 0.6900 305,818 +0.00(+0.00%)
Jan 20, 2012 0.7700 0.7701 0.6800 0.6900 889,945 -0.02(-2.82%)
Jan 19, 2012 0.7680 0.7680 0.7100 0.7100 150,618 -0.05(-5.96%)
Jan 18, 2012 0.7400 0.7600 0.6800 0.7550 324,625 +0.06(+8.63%)
Jan 17, 2012 0.7600 0.7600 0.6700 0.6950 561,765 +0.01(+2.21%)
Jan 13, 2012 0.6950 0.7300 0.6700 0.6800 422,157 -0.04(-5.56%)
Jan 12, 2012 0.7400 0.7500 0.6900 0.7200 286,877 +0.03(+4.35%)
Jan 11, 2012 0.7400 0.7700 0.6700 0.6900 524,534 -0.06(-8.00%)
Jan 10, 2012 0.6900 0.7990 0.6783 0.7500 1,178,388 +0.09(+13.64%)
Jan 09, 2012 0.6300 0.6700 0.5600 0.6600 1,055,172 +0.09(+14.98%)
Jan 06, 2012 0.4700 0.5800 0.4600 0.5740 665,266 +0.13(+30.45%)
Jan 05, 2012 0.4400 0.4700 0.4300 0.4400 221,751 -0.02(-3.72%)
Jan 04, 2012 0.4500 0.4700 0.4500 0.4570 134,760 -0.01(-2.56%)
Dec 30, 2011 0.4400 0.4800 0.4400 0.4690 356,685 -0.01(-2.29%)
Dec 29, 2011 0.4200 0.4900 0.4030 0.4800 204,790 +0.05(+11.63%)
Dec 28, 2011 0.4400 0.4760 0.4000 0.4300 220,086 -0.01(-2.27%)
Dec 27, 2011 0.4750 0.5000 0.4351 0.4400 342,484 -0.03(-6.38%)
Dec 23, 2011 0.4499 0.5300 0.4499 0.4700 559,627 +0.08(+20.05%)
Dec 21, 2011 0.3700 0.4087 0.3700 0.3915 332,445 +0.01(+2.43%)
Dec 20, 2011 0.3800 0.4050 0.3600 0.3822 564,423 +0.01(+2.99%)
Dec 19, 2011 0.4200 0.4300 0.3700 0.3711 328,245 -0.02(-4.85%)
Dec 16, 2011 0.4300 0.4498 0.3803 0.3900 502,038 -0.02(-5.57%)
Dec 15, 2011 0.4800 0.5025 0.3921 0.4130 867,487 -0.07(-13.62%)
Dec 14, 2011 0.5000 0.5000 0.4710 0.4781 235,958 -0.02(-4.19%)
Dec 13, 2011 0.5100 0.5300 0.4930 0.4990 838,570 -0.04(-7.93%)
Dec 12, 2011 0.5800 0.5800 0.5015 0.5420 385,423 -0.03(-4.95%)
Dec 09, 2011 0.5700 0.6100 0.5600 0.5702 267,495 +0.01(+1.82%)
Dec 08, 2011 0.6000 0.6000 0.5523 0.5600 211,594 -0.04(-6.15%)
Dec 07, 2011 0.6590 0.6600 0.5822 0.5967 697,791 +0.06(+10.46%)
Dec 06, 2011 0.7200 0.7200 0.4831 0.5402 2,073,168 -0.15(-22.16%)
Dec 05, 2011 0.6800 0.7000 0.6800 0.6940 192,681 +0.02(+3.74%)
Dec 02, 2011 0.6900 0.6900 0.6324 0.6690 115,448 -0.01(-1.04%)
Dec 01, 2011 0.6500 0.6800 0.6117 0.6760 245,853 +0.08(+12.67%)
Nov 30, 2011 0.6500 0.6980 0.6000 0.6000 304,076 -0.05(-7.68%)
Nov 29, 2011 0.6500 0.6600 0.6200 0.6499 138,992 +0.01(+1.37%)
Nov 28, 2011 0.6108 0.7100 0.6100 0.6411 666,734 +0.13(+25.71%)
Nov 25, 2011 0.5400 0.5500 0.4950 0.5100 313,037 -0.05(-8.90%)
Nov 23, 2011 0.6000 0.6114 0.5300 0.5598 221,224 -0.05(-8.23%)
Nov 22, 2011 0.6700 0.6700 0.6000 0.6100 187,728 -0.03(-4.69%)
Nov 21, 2011 0.6702 0.6780 0.6102 0.6400 232,041 -0.04(-5.88%)
Nov 18, 2011 0.6600 0.7040 0.6600 0.6800 123,694 -0.03(-3.95%)
Nov 17, 2011 0.7150 0.7150 0.6500 0.7080 54,950 +0.01(+1.14%)
Nov 16, 2011 0.7000 0.7200 0.6517 0.7000 94,656 +0.00(+0.62%)
Nov 15, 2011 0.7200 0.7200 0.6700 0.6957 142,603 -0.00(-0.61%)
Nov 14, 2011 0.7080 0.7200 0.6626 0.7000 77,088 -0.00(-0.28%)
Nov 11, 2011 0.7190 0.7190 0.7000 0.7020 72,623 -0.02(-2.50%)
Nov 10, 2011 0.7300 0.7300 0.7000 0.7200 96,264 +0.01(+1.41%)
Nov 09, 2011 0.7000 0.7300 0.6899 0.7100 143,549 +0.01(+1.72%)
Nov 08, 2011 0.7000 0.7200 0.6900 0.6980 243,232 -0.02(-2.70%)
Nov 07, 2011 0.7780 0.7780 0.7020 0.7174 188,632 -0.06(-7.91%)
Nov 04, 2011 0.8000 0.8000 0.7300 0.7790 238,156 -0.02(-2.63%)
Nov 03, 2011 0.7000 0.8000 0.7000 0.8000 180,165 +0.09(+12.68%)
Nov 02, 2011 0.7080 0.7400 0.6923 0.7100 337,793 -0.02(-2.61%)
Nov 01, 2011 0.7500 0.7500 0.7100 0.7290 191,822 -0.01(-1.49%)
Oct 31, 2011 0.8200 0.8200 0.7200 0.7400 75,146 -0.01(-1.33%)
Oct 28, 2011 0.7500 0.7500 0.7071 0.7500 185,128 -0.01(-1.32%)
Oct 27, 2011 0.7600 0.8500 0.7500 0.7600 283,328 +0.01(+1.33%)
Oct 26, 2011 0.8000 0.8000 0.6900 0.7500 184,966 -0.05(-5.90%)
Oct 25, 2011 0.7800 0.8200 0.7800 0.7970 173,394 +0.02(+2.17%)
Oct 24, 2011 0.7800 0.8000 0.7500 0.7801 157,133 +0.00(+0.01%)
Oct 21, 2011 0.7900 0.8000 0.7528 0.7800 169,179 +0.03(+4.00%)
Oct 20, 2011 0.8000 0.8000 0.7500 0.7500 118,267 -0.01(-1.92%)
Oct 19, 2011 0.7500 0.7700 0.7500 0.7647 87,116 -0.01(-0.68%)
Oct 18, 2011 0.7700 0.7800 0.7507 0.7699 156,385 +0.01(+1.57%)
Oct 17, 2011 0.7600 0.8000 0.7500 0.7580 337,195 -0.01(-1.70%)
Oct 14, 2011 0.8000 0.8100 0.7598 0.7711 194,562 -0.03(-3.61%)
Oct 13, 2011 0.7600 0.8200 0.7522 0.8000 498,020 +0.03(+3.90%)
Oct 12, 2011 0.7800 0.7900 0.7600 0.7700 237,868 -0.02(-2.53%)
Oct 11, 2011 0.8500 0.8700 0.7600 0.7900 258,495 -0.06(-7.06%)
Oct 10, 2011 0.8500 0.9000 0.7510 0.8500 343,493 +0.00(+0.00%)
Oct 07, 2011 0.9200 0.9500 0.8103 0.8500 213,526 -0.05(-5.58%)
Oct 06, 2011 0.9160 0.9700 0.8810 0.9002 48,355 +0.00(+0.02%)
Oct 05, 2011 0.9500 0.9500 0.8940 0.9000 38,986 +0.01(+1.12%)
Oct 04, 2011 0.9601 0.9601 0.8500 0.8900 207,338 -0.07(-7.30%)
Oct 03, 2011 1.010 1.010 0.9000 0.9601 176,570 -0.05(-4.94%)
Sep 30, 2011 1.030 1.050 0.9300 1.010 208,570 +0.01(+1.00%)
Sep 29, 2011 0.9200 1.050 0.9001 1.000 692,790 +0.10(+11.11%)
Sep 28, 2011 0.8500 0.9200 0.8500 0.9000 591,337 +0.05(+5.88%)
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.