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, 2008 1.300 1.330 1.270 1.330 126,900 +0.01(+0.76%)
Mar 28, 2008 1.350 1.360 1.280 1.320 184,062 -0.05(-3.65%)
Mar 27, 2008 1.480 1.480 1.340 1.370 144,695 -0.09(-6.16%)
Mar 26, 2008 1.400 1.520 1.250 1.460 295,123 -0.08(-5.19%)
Mar 25, 2008 1.580 1.600 1.500 1.540 52,031 +0.02(+1.32%)
Mar 24, 2008 1.600 1.600 1.520 1.520 81,846 -0.03(-1.94%)
Mar 21, 2008 1.540 1.590 1.540 1.550 5,275 +0.00(+0.00%)
Mar 20, 2008 1.540 1.590 1.540 1.550 5,275 +0.05(+3.33%)
Mar 19, 2008 1.470 1.550 1.410 1.500 48,224 -0.06(-3.85%)
Mar 18, 2008 1.530 1.620 1.530 1.560 17,756 +0.00(+0.00%)
Mar 17, 2008 1.400 1.590 1.400 1.560 28,825 +0.13(+9.09%)
Mar 14, 2008 1.580 1.580 1.400 1.430 46,764 -0.18(-11.18%)
Mar 13, 2008 1.580 1.610 1.480 1.610 114,572 +0.04(+2.55%)
Mar 12, 2008 1.500 1.610 1.350 1.570 3,749,452 +0.04(+2.61%)
Mar 11, 2008 1.470 1.540 1.270 1.530 204,755 +0.12(+8.51%)
Mar 10, 2008 1.430 1.450 1.380 1.410 69,808 -0.04(-2.76%)
Mar 07, 2008 1.430 1.560 1.400 1.450 28,200 -0.01(-0.68%)
Mar 06, 2008 1.460 1.460 1.430 1.460 34,509 +0.00(+0.00%)
Mar 05, 2008 1.530 1.530 1.450 1.460 41,200 -0.05(-3.31%)
Mar 04, 2008 1.510 1.550 1.490 1.510 51,779 +0.01(+0.67%)
Mar 03, 2008 1.660 1.700 1.500 1.500 94,976 -0.13(-7.98%)
Feb 29, 2008 1.740 1.750 1.630 1.630 42,021 -0.08(-4.68%)
Feb 28, 2008 1.740 1.740 1.700 1.710 14,390 -0.01(-0.58%)
Feb 27, 2008 1.700 1.750 1.700 1.720 17,655 +0.02(+1.18%)
Feb 26, 2008 1.700 1.720 1.630 1.700 18,135 +0.00(+0.00%)
Feb 25, 2008 1.660 1.700 1.620 1.700 16,712 +0.02(+1.19%)
Feb 22, 2008 1.650 1.690 1.620 1.680 14,070 +0.02(+1.20%)
Feb 21, 2008 1.610 1.759 1.610 1.660 79,856 +0.08(+5.06%)
Feb 20, 2008 1.610 1.620 1.570 1.580 83,242 -0.01(-0.63%)
Feb 19, 2008 1.640 1.640 1.580 1.590 68,420 -0.01(-0.63%)
Feb 18, 2008 1.690 1.700 1.600 1.600 65,055 +0.00(+0.00%)
Feb 15, 2008 1.690 1.700 1.600 1.600 65,055 -0.03(-1.84%)
Feb 14, 2008 1.660 1.670 1.620 1.630 21,533 +0.01(+0.62%)
Feb 13, 2008 1.600 1.690 1.590 1.620 49,606 -0.08(-4.71%)
Feb 12, 2008 1.590 1.700 1.590 1.700 25,457 +0.08(+4.94%)
Feb 11, 2008 1.600 1.640 1.560 1.620 36,958 +0.00(+0.00%)
Feb 08, 2008 1.570 1.650 1.570 1.620 12,531 +0.03(+1.89%)
Feb 07, 2008 1.590 1.690 1.540 1.590 67,205 -0.05(-3.05%)
Feb 06, 2008 1.660 1.700 1.620 1.640 38,200 -0.03(-1.80%)
Feb 05, 2008 1.760 1.760 1.660 1.670 45,975 -0.11(-6.18%)
Feb 04, 2008 1.820 1.820 1.760 1.780 15,715 -0.02(-1.11%)
Feb 01, 2008 1.740 1.830 1.740 1.800 22,017 +0.02(+1.12%)
Jan 31, 2008 1.700 1.930 1.700 1.780 57,038 +0.10(+5.95%)
Jan 30, 2008 1.850 1.850 1.650 1.680 155,141 -0.14(-7.69%)
Jan 29, 2008 1.900 1.930 1.750 1.820 41,256 -0.07(-3.70%)
Jan 28, 2008 1.770 1.900 1.700 1.890 35,669 +0.09(+5.00%)
Jan 25, 2008 1.690 1.840 1.630 1.800 43,712 +0.04(+2.27%)
Jan 24, 2008 1.620 1.850 1.620 1.760 142,397 +0.14(+8.64%)
Jan 23, 2008 1.630 1.640 1.570 1.620 54,036 +0.00(+0.00%)
Jan 22, 2008 1.540 1.730 1.520 1.620 91,139 -0.06(-3.57%)
Jan 21, 2008 1.790 1.790 1.610 1.680 50,729 +0.00(+0.00%)
Jan 18, 2008 1.790 1.790 1.610 1.680 50,729 -0.11(-6.15%)
Jan 17, 2008 1.750 1.850 1.720 1.790 65,947 +0.05(+2.87%)
Jan 16, 2008 1.660 1.750 1.630 1.740 72,411 +0.04(+2.35%)
Jan 15, 2008 1.690 1.700 1.630 1.700 156,007 +0.03(+1.80%)
Jan 14, 2008 1.690 1.710 1.640 1.670 175,853 +0.02(+1.21%)
Jan 11, 2008 1.690 1.710 1.600 1.650 97,726 -0.04(-2.37%)
Jan 10, 2008 1.700 1.700 1.610 1.690 168,382 +0.00(+0.00%)
Jan 09, 2008 1.750 1.760 1.650 1.690 83,481 -0.03(-1.74%)
Jan 08, 2008 1.750 1.860 1.700 1.720 76,731 +0.00(+0.00%)
Jan 07, 2008 1.940 1.980 1.710 1.720 73,828 -0.07(-3.91%)
Jan 04, 2008 1.940 1.940 1.740 1.790 145,488 -0.14(-7.25%)
Jan 03, 2008 1.950 1.990 1.920 1.930 25,092 -0.01(-0.52%)
Jan 02, 2008 1.890 1.950 1.780 1.940 107,618 +0.14(+7.78%)
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.