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 (%)
May 31, 2012 4.570 4.700 4.430 4.500 97,730 -0.07(-1.53%)
May 30, 2012 4.330 4.750 4.310 4.570 203,201 +0.18(+4.10%)
May 29, 2012 3.720 4.450 3.710 4.390 179,105 +0.67(+18.01%)
May 25, 2012 3.790 3.800 3.670 3.720 103,887 -0.07(-1.85%)
May 24, 2012 3.910 3.990 3.600 3.790 231,892 -0.05(-1.30%)
May 23, 2012 3.850 4.020 3.800 3.840 237,364 -0.02(-0.52%)
May 22, 2012 4.070 4.230 3.850 3.860 174,185 -0.17(-4.10%)
May 21, 2012 4.054 4.140 3.915 4.025 169,226 -0.00(-0.12%)
May 18, 2012 4.290 4.300 3.960 4.030 81,195 -0.24(-5.62%)
May 17, 2012 4.540 4.630 4.270 4.270 80,718 -0.30(-6.56%)
May 16, 2012 4.800 4.925 4.550 4.570 65,551 -0.25(-5.19%)
May 15, 2012 5.150 5.340 4.680 4.820 95,609 -0.32(-6.23%)
May 14, 2012 5.280 5.380 5.120 5.140 56,196 -0.16(-3.09%)
May 11, 2012 5.280 5.450 5.230 5.304 24,050 -0.02(-0.30%)
May 10, 2012 5.350 5.420 5.240 5.320 53,966 +0.05(+0.95%)
May 09, 2012 5.140 5.350 5.110 5.270 33,872 +0.06(+1.15%)
May 08, 2012 5.310 5.420 5.120 5.210 56,083 -0.19(-3.52%)
May 07, 2012 5.370 5.500 5.370 5.400 20,999 +0.01(+0.19%)
May 04, 2012 5.470 5.500 5.280 5.390 47,699 -0.07(-1.28%)
May 03, 2012 5.440 5.560 5.440 5.460 22,877 +0.00(+0.00%)
May 02, 2012 5.420 5.540 5.390 5.460 42,367 +0.00(+0.00%)
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.