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 1.240 1.400 1.240 1.400 1,726,068 +0.16(+12.90%)
May 30, 2012 1.290 1.290 1.210 1.240 941,911 -0.07(-5.34%)
May 29, 2012 1.320 1.340 1.260 1.310 786,680 +0.00(+0.00%)
May 25, 2012 1.310 1.330 1.270 1.310 864,782 +0.00(+0.00%)
May 24, 2012 1.260 1.370 1.260 1.310 1,478,416 +0.05(+3.97%)
May 23, 2012 1.330 1.390 1.200 1.260 2,683,374 -0.12(-8.70%)
May 22, 2012 1.420 1.420 1.250 1.380 2,004,275 -0.08(-5.48%)
May 21, 2012 1.440 1.480 1.350 1.460 1,329,953 -0.03(-2.01%)
May 18, 2012 1.600 1.600 1.350 1.490 3,105,844 -0.11(-6.88%)
May 17, 2012 1.300 1.630 1.300 1.600 7,218,074 +0.35(+28.00%)
May 16, 2012 1.130 1.280 1.100 1.250 1,562,795 +0.13(+11.61%)
May 15, 2012 1.200 1.210 1.040 1.120 1,685,351 -0.11(-8.94%)
May 14, 2012 1.260 1.300 1.210 1.230 707,835 -0.05(-3.91%)
May 11, 2012 1.300 1.320 1.230 1.280 764,252 -0.02(-1.54%)
May 10, 2012 1.300 1.360 1.270 1.300 973,834 +0.03(+2.36%)
May 09, 2012 1.230 1.290 1.210 1.270 597,429 +0.06(+5.39%)
May 08, 2012 1.200 1.300 1.180 1.205 946,704 +0.02(+1.26%)
May 07, 2012 1.250 1.250 1.180 1.190 800,889 -0.04(-3.25%)
May 04, 2012 1.320 1.320 1.210 1.230 888,990 -0.07(-5.75%)
May 03, 2012 1.400 1.400 1.250 1.305 839,860 -0.06(-4.40%)
May 02, 2012 1.360 1.388 1.310 1.365 1,545,813 -0.01(-0.36%)
May 01, 2012 1.350 1.430 1.200 1.370 2,610,376 +0.16(+13.22%)
Apr 30, 2012 1.230 1.270 1.200 1.210 746,148 +0.00(+0.00%)
Apr 27, 2012 1.320 1.320 1.110 1.210 1,637,887 -0.11(-8.33%)
Apr 26, 2012 1.330 1.400 1.250 1.320 1,590,563 -0.01(-0.75%)
Apr 25, 2012 1.340 1.460 1.280 1.330 2,945,268 +0.08(+6.40%)
Apr 24, 2012 1.600 1.610 1.080 1.250 9,082,018 -0.34(-21.38%)
Apr 23, 2012 1.630 1.650 1.540 1.590 1,512,525 -0.03(-1.85%)
Apr 20, 2012 1.630 1.650 1.560 1.620 1,212,178 -0.01(-0.61%)
Apr 19, 2012 1.700 1.730 1.600 1.630 1,299,931 -0.04(-2.40%)
Apr 18, 2012 1.650 1.700 1.630 1.670 777,396 +0.02(+1.21%)
Apr 17, 2012 1.800 1.800 1.620 1.650 1,219,449 -0.11(-6.30%)
Apr 16, 2012 1.760 1.808 1.720 1.761 1,173,216 +0.03(+1.79%)
Apr 13, 2012 1.750 1.810 1.720 1.730 1,071,793 -0.03(-1.70%)
Apr 12, 2012 1.700 1.820 1.690 1.760 2,136,790 +0.07(+4.14%)
Apr 11, 2012 1.710 1.730 1.620 1.690 1,918,772 -0.05(-2.87%)
Apr 10, 2012 1.830 1.830 1.670 1.740 1,802,148 -0.06(-3.33%)
Apr 09, 2012 1.850 1.880 1.750 1.800 2,018,272 -0.10(-5.26%)
Apr 05, 2012 1.600 1.900 1.540 1.900 12,297,878 +0.03(+1.60%)
Apr 04, 2012 1.950 1.970 1.850 1.870 1,932,448 -0.10(-5.08%)
Apr 03, 2012 2.110 2.110 1.950 1.970 2,411,291 -0.14(-6.64%)
Apr 02, 2012 2.200 2.240 2.050 2.110 2,325,539 -0.11(-4.95%)
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%)
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.