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 29, 2009 9.680 9.700 9.110 9.470 34,245 +0.14(+1.50%)
May 28, 2009 9.400 9.810 9.300 9.330 58,244 -0.09(-0.96%)
May 27, 2009 8.610 9.540 8.610 9.420 56,370 +0.72(+8.28%)
May 26, 2009 8.610 8.850 8.610 8.700 14,409 -0.15(-1.69%)
May 22, 2009 8.960 8.960 8.700 8.850 5,750 +0.15(+1.72%)
May 21, 2009 8.630 8.740 8.630 8.700 7,600 -0.01(-0.11%)
May 20, 2009 8.810 8.890 8.550 8.710 13,966 +0.02(+0.23%)
May 19, 2009 8.500 8.860 8.360 8.690 31,396 +0.35(+4.20%)
May 18, 2009 8.540 8.540 8.340 8.340 32,478 -0.11(-1.30%)
May 15, 2009 8.370 8.610 8.370 8.450 17,326 +0.05(+0.60%)
May 14, 2009 8.330 8.400 8.300 8.400 12,019 +0.14(+1.69%)
May 13, 2009 8.440 8.490 8.260 8.260 55,648 -0.14(-1.67%)
May 12, 2009 8.410 8.470 8.380 8.400 27,909 -0.11(-1.29%)
May 11, 2009 8.690 8.730 8.450 8.510 24,387 -0.47(-5.23%)
May 08, 2009 8.810 9.210 8.770 8.980 49,381 +0.19(+2.16%)
May 07, 2009 8.150 8.800 8.110 8.790 63,619 +0.78(+9.74%)
May 06, 2009 7.960 8.010 7.720 8.010 24,125 -0.14(-1.72%)
May 05, 2009 7.460 8.420 7.460 8.150 62,985 +0.18(+2.26%)
May 04, 2009 7.794 7.970 7.500 7.970 19,070 +0.31(+4.05%)
May 01, 2009 7.720 7.820 7.600 7.660 37,901 -0.19(-2.42%)
Apr 30, 2009 7.650 8.000 7.650 7.850 23,085 +0.10(+1.29%)
Apr 29, 2009 7.649 7.930 7.649 7.750 23,592 +0.10(+1.31%)
Apr 28, 2009 7.810 7.960 7.350 7.650 16,027 -0.20(-2.55%)
Apr 27, 2009 7.520 7.900 7.520 7.850 34,732 +0.06(+0.77%)
Apr 24, 2009 7.350 7.900 7.350 7.790 34,610 +0.39(+5.27%)
Apr 23, 2009 7.410 7.500 7.400 7.400 6,037 +0.05(+0.68%)
Apr 22, 2009 7.270 7.430 7.270 7.350 22,126 -0.21(-2.78%)
Apr 21, 2009 7.200 7.660 7.200 7.560 19,428 +0.23(+3.14%)
Apr 20, 2009 7.400 7.530 7.290 7.330 32,254 -0.42(-5.42%)
Apr 17, 2009 7.560 7.750 7.540 7.750 13,000 +0.10(+1.31%)
Apr 16, 2009 7.540 7.750 7.540 7.650 8,352 +0.19(+2.55%)
Apr 15, 2009 7.745 7.745 7.280 7.460 13,600 -0.15(-1.97%)
Apr 14, 2009 7.580 7.780 7.471 7.610 10,277 +0.11(+1.47%)
Apr 13, 2009 7.640 7.710 7.400 7.500 41,909 -0.13(-1.70%)
Apr 09, 2009 7.870 7.970 7.630 7.630 19,534 -0.21(-2.68%)
Apr 08, 2009 7.720 7.840 7.548 7.840 19,930 +0.36(+4.81%)
Apr 07, 2009 7.370 7.490 7.200 7.480 16,890 -0.03(-0.40%)
Apr 06, 2009 7.380 7.540 7.380 7.510 9,717 +0.02(+0.27%)
Apr 03, 2009 7.390 7.760 7.390 7.490 25,329 +0.10(+1.35%)
Apr 02, 2009 7.300 7.600 7.210 7.390 17,903 +0.16(+2.21%)
Apr 01, 2009 7.000 7.230 6.860 7.230 78,193 +0.17(+2.41%)
Mar 31, 2009 7.320 7.320 6.760 7.060 119,462 -0.34(-4.59%)
Mar 30, 2009 7.390 7.480 7.220 7.400 64,411 -0.86(-10.41%)
Mar 26, 2009 8.060 8.300 7.940 8.260 60,567 +0.38(+4.82%)
Mar 25, 2009 7.860 8.230 7.800 7.880 79,594 +0.15(+1.94%)
Mar 24, 2009 7.950 8.030 7.680 7.730 43,910 -0.31(-3.86%)
Mar 23, 2009 8.100 8.280 7.920 8.040 85,726 +0.31(+4.01%)
Mar 20, 2009 8.100 8.100 7.730 7.730 11,318 -0.13(-1.65%)
Mar 19, 2009 8.010 8.110 7.800 7.860 10,130 -0.14(-1.75%)
Mar 18, 2009 7.920 8.140 7.920 8.000 24,683 -0.03(-0.37%)
Mar 17, 2009 7.855 8.030 7.850 8.030 13,680 +0.18(+2.29%)
Mar 16, 2009 7.950 7.960 7.610 7.850 18,335 -0.13(-1.63%)
Mar 13, 2009 7.900 8.020 7.760 7.980 25,150 +0.07(+0.88%)
Mar 12, 2009 7.430 7.910 7.360 7.910 12,642 +0.51(+6.89%)
Mar 11, 2009 7.360 7.400 7.095 7.400 11,813 +0.02(+0.27%)
Mar 10, 2009 7.310 7.380 7.175 7.380 17,885 +0.16(+2.22%)
Mar 09, 2009 7.430 7.430 7.220 7.220 13,437 -0.28(-3.73%)
Mar 06, 2009 7.380 7.500 7.140 7.500 18,075 +0.14(+1.90%)
Mar 05, 2009 7.540 7.630 7.360 7.360 18,497 -0.34(-4.42%)
Mar 04, 2009 7.840 8.160 7.680 7.700 85,371 +0.09(+1.18%)
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.