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 16.77 16.82 16.20 16.32 82,083 -0.50(-2.97%)
May 30, 2012 17.00 17.23 16.61 16.82 74,584 -0.43(-2.49%)
May 29, 2012 17.30 17.30 17.05 17.25 28,655 +0.09(+0.52%)
May 25, 2012 17.14 17.22 17.11 17.16 18,865 +0.02(+0.12%)
May 24, 2012 17.45 17.45 17.03 17.14 76,802 -0.30(-1.72%)
May 23, 2012 17.50 17.60 17.21 17.44 44,214 -0.19(-1.08%)
May 22, 2012 17.60 17.88 17.45 17.63 103,187 +0.14(+0.80%)
May 21, 2012 17.60 17.60 17.30 17.49 79,578 +0.20(+1.16%)
May 18, 2012 17.42 17.50 17.24 17.29 54,453 -0.05(-0.29%)
May 17, 2012 17.27 17.67 17.27 17.34 97,429 -0.14(-0.77%)
May 16, 2012 18.00 18.00 17.44 17.48 38,470 -0.43(-2.43%)
May 15, 2012 17.92 18.09 17.78 17.91 49,457 +0.06(+0.34%)
May 14, 2012 17.81 18.08 17.74 17.85 33,479 +0.09(+0.51%)
May 11, 2012 17.83 18.15 17.74 17.76 33,811 -0.08(-0.45%)
May 10, 2012 17.78 18.02 17.40 17.84 69,178 +0.15(+0.85%)
May 09, 2012 18.51 18.57 17.13 17.69 212,940 -1.04(-5.55%)
May 08, 2012 18.62 18.75 18.33 18.73 49,342 +0.02(+0.11%)
May 07, 2012 18.78 18.83 18.50 18.71 26,101 -0.26(-1.37%)
May 04, 2012 19.05 19.31 18.77 18.97 70,591 -0.13(-0.68%)
May 03, 2012 19.40 19.58 19.06 19.10 61,821 -0.51(-2.60%)
May 02, 2012 19.63 19.64 19.54 19.61 68,550 +0.14(+0.72%)
May 01, 2012 19.55 19.68 19.47 19.47 41,332 +0.05(+0.26%)
Apr 30, 2012 19.45 19.58 19.36 19.42 62,269 +0.04(+0.21%)
Apr 27, 2012 19.35 19.39 19.08 19.38 91,194 +0.12(+0.62%)
Apr 26, 2012 19.38 19.38 19.06 19.26 83,900 -0.16(-0.82%)
Apr 25, 2012 19.70 19.70 19.39 19.42 52,771 -0.08(-0.41%)
Apr 24, 2012 19.51 19.74 19.43 19.50 147,481 +0.10(+0.52%)
Apr 23, 2012 19.43 19.43 19.23 19.40 89,509 +0.10(+0.52%)
Apr 20, 2012 19.30 19.40 19.20 19.30 29,425 +0.02(+0.10%)
Apr 19, 2012 19.45 19.57 19.15 19.28 32,087 -0.30(-1.53%)
Apr 18, 2012 19.83 19.84 19.55 19.58 56,127 -0.21(-1.06%)
Apr 17, 2012 19.69 19.82 19.59 19.79 125,326 +0.19(+0.97%)
Apr 16, 2012 19.56 19.72 19.42 19.60 63,025 +0.08(+0.41%)
Apr 13, 2012 19.72 19.72 19.31 19.52 30,158 -0.20(-1.01%)
Apr 12, 2012 19.68 19.75 19.56 19.72 35,274 +0.11(+0.56%)
Apr 11, 2012 19.60 19.62 19.35 19.61 112,771 +0.50(+2.62%)
Apr 10, 2012 19.27 19.48 19.08 19.11 64,695 -0.27(-1.39%)
Apr 09, 2012 19.65 19.65 19.28 19.38 34,284 -0.30(-1.52%)
Apr 05, 2012 19.81 19.95 19.66 19.68 113,745 +0.31(+1.60%)
Apr 04, 2012 18.71 19.67 18.66 19.37 115,477 +0.68(+3.64%)
Apr 03, 2012 18.80 18.83 18.58 18.69 22,284 +0.06(+0.32%)
Apr 02, 2012 18.73 18.73 18.50 18.63 62,903 -0.10(-0.53%)
Mar 30, 2012 18.71 18.83 18.64 18.73 29,531 +0.06(+0.32%)
Mar 29, 2012 18.77 18.79 18.34 18.67 31,941 -0.08(-0.43%)
Mar 28, 2012 19.17 19.27 18.61 18.75 56,012 -0.31(-1.63%)
Mar 27, 2012 19.50 19.50 19.06 19.06 102,002 +0.07(+0.37%)
Mar 26, 2012 18.63 19.10 18.57 18.99 44,238 +0.54(+2.93%)
Mar 23, 2012 18.39 18.50 18.32 18.45 25,071 -0.02(-0.11%)
Mar 22, 2012 18.60 18.60 18.30 18.47 32,840 -0.05(-0.27%)
Mar 21, 2012 18.67 18.82 18.43 18.52 16,455 +0.07(+0.38%)
Mar 20, 2012 18.75 18.78 18.40 18.45 57,045 -0.30(-1.60%)
Mar 19, 2012 18.72 18.85 18.61 18.75 24,899 -0.04(-0.21%)
Mar 16, 2012 18.83 18.84 18.73 18.79 13,461 -0.02(-0.11%)
Mar 15, 2012 18.75 18.96 18.54 18.81 61,506 +0.10(+0.53%)
Mar 14, 2012 18.80 18.86 18.66 18.71 28,232 -0.05(-0.27%)
Mar 13, 2012 18.70 18.84 18.36 18.76 87,056 +0.11(+0.59%)
Mar 12, 2012 18.94 19.00 18.61 18.65 31,360 -0.08(-0.43%)
Mar 09, 2012 18.77 18.91 18.70 18.73 12,626 -0.14(-0.74%)
Mar 08, 2012 18.91 19.00 18.80 18.87 17,892 +0.15(+0.80%)
Mar 07, 2012 18.58 18.86 18.10 18.72 43,750 +0.21(+1.13%)
Mar 06, 2012 18.70 18.75 18.44 18.51 38,907 -0.39(-2.06%)
Mar 05, 2012 19.00 19.09 18.86 18.90 30,878 -0.19(-1.00%)
Mar 02, 2012 19.74 19.74 19.05 19.09 54,997 -0.66(-3.34%)
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.