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, 2013 2.420 2.470 2.210 2.350 3,233,311 -0.09(-3.69%)
May 30, 2013 2.480 2.500 2.430 2.440 1,056,341 -0.02(-0.81%)
May 29, 2013 2.490 2.490 2.410 2.460 1,252,533 -0.05(-1.99%)
May 28, 2013 2.480 2.520 2.420 2.510 2,039,518 -0.05(-1.95%)
May 24, 2013 2.610 2.610 2.520 2.560 0 -0.04(-1.54%)
May 23, 2013 2.500 2.600 2.500 2.600 0 +0.02(+0.78%)
May 22, 2013 2.600 2.660 2.570 2.580 0 +0.08(+3.20%)
May 21, 2013 2.500 2.540 2.440 2.500 0 +0.04(+1.42%)
May 20, 2013 2.470 2.559 2.440 2.465 0 +0.03(+1.44%)
May 17, 2013 2.540 2.540 2.430 2.430 0 -0.07(-2.80%)
May 16, 2013 2.510 2.600 2.490 2.500 1,125,430 -0.05(-1.96%)
May 15, 2013 2.480 2.640 2.430 2.550 0 -0.02(-0.78%)
May 13, 2013 2.660 2.750 2.530 2.570 2,498,591 -0.12(-4.46%)
May 10, 2013 2.660 2.720 2.500 2.690 0 -0.04(-1.47%)
May 09, 2013 2.760 2.760 2.680 2.730 1,333,477 +0.01(+0.37%)
May 08, 2013 2.730 2.780 2.680 2.720 0 +0.04(+1.49%)
May 07, 2013 2.800 2.890 2.620 2.680 2,816,149 -0.09(-3.25%)
May 06, 2013 2.550 2.780 2.530 2.770 3,473,586 +0.29(+11.69%)
May 03, 2013 2.500 2.530 2.430 2.480 0 +0.05(+2.06%)
May 02, 2013 2.830 2.860 2.420 2.430 4,725,563 -0.38(-13.52%)
May 01, 2013 3.000 3.000 2.650 2.810 0 -0.06(-2.09%)
Apr 30, 2013 2.800 2.970 2.750 2.870 5,543,745 +0.12(+4.36%)
Apr 29, 2013 2.550 2.850 2.540 2.750 5,265,904 +0.21(+8.27%)
Apr 26, 2013 2.480 2.550 2.470 2.540 1,907,205 +0.07(+2.83%)
Apr 25, 2013 2.450 2.495 2.400 2.470 1,850,590 +0.01(+0.41%)
Apr 24, 2013 2.350 2.460 2.310 2.460 0 +0.11(+4.68%)
Apr 23, 2013 2.340 2.390 2.300 2.350 1,515,128 +0.03(+1.29%)
Apr 22, 2013 2.450 2.460 2.320 2.320 2,117,352 -0.08(-3.33%)
Apr 19, 2013 2.250 2.430 2.250 2.400 2,228,653 +0.13(+5.73%)
Apr 18, 2013 2.280 2.350 2.250 2.270 1,062,506 -0.05(-2.16%)
Apr 17, 2013 2.300 2.335 2.230 2.320 1,225,980 -0.02(-0.85%)
Apr 16, 2013 2.250 2.350 2.200 2.340 1,773,944 +0.16(+7.34%)
Apr 15, 2013 2.290 2.320 2.150 2.180 3,091,357 -0.11(-4.80%)
Apr 12, 2013 2.520 2.600 2.230 2.290 7,210,845 -0.16(-6.53%)
Apr 11, 2013 2.320 2.450 2.240 2.450 3,913,124 +0.15(+6.52%)
Apr 10, 2013 2.220 2.300 2.200 2.300 3,206,158 +0.13(+5.99%)
Apr 09, 2013 2.090 2.250 2.080 2.170 4,018,697 +0.09(+4.33%)
Apr 08, 2013 2.080 2.090 2.050 2.080 764,213 +0.02(+0.97%)
Apr 05, 2013 2.030 2.100 2.010 2.060 1,271,339 +0.02(+0.98%)
Apr 04, 2013 2.050 2.050 2.010 2.040 742,805 +0.03(+1.49%)
Apr 03, 2013 2.020 2.070 1.965 2.010 1,297,191 -0.04(-1.95%)
Apr 02, 2013 2.080 2.090 2.020 2.050 1,164,421 -0.02(-0.97%)
Apr 01, 2013 2.080 2.130 2.050 2.070 790,655 -0.03(-1.43%)
Mar 28, 2013 2.120 2.120 2.050 2.100 1,452,396 +0.00(+0.00%)
Mar 27, 2013 2.120 2.140 2.080 2.100 904,714 +0.02(+0.96%)
Mar 26, 2013 2.100 2.160 2.080 2.080 2,848,909 +0.00(+0.00%)
Mar 25, 2013 2.030 2.100 1.990 2.080 3,393,651 +0.15(+7.77%)
Mar 22, 2013 1.950 1.970 1.910 1.930 805,079 +0.02(+0.78%)
Mar 21, 2013 1.960 1.970 1.900 1.915 1,174,359 -0.03(-1.79%)
Mar 20, 2013 1.980 1.990 1.910 1.950 1,272,169 -0.01(-0.26%)
Mar 19, 2013 2.000 2.050 1.940 1.955 1,296,201 -0.06(-3.22%)
Mar 18, 2013 2.060 2.070 1.980 2.020 2,155,294 +0.10(+5.21%)
Mar 15, 2013 1.950 1.980 1.900 1.920 1,251,671 -0.06(-2.78%)
Mar 14, 2013 2.040 2.060 1.930 1.975 2,498,902 -0.10(-5.05%)
Mar 13, 2013 2.150 2.150 2.040 2.080 1,508,311 -0.06(-2.80%)
Mar 12, 2013 2.090 2.180 2.060 2.140 2,666,762 +0.11(+5.42%)
Mar 11, 2013 2.020 2.040 1.980 2.030 1,134,539 +0.03(+1.75%)
Mar 08, 2013 2.020 2.030 1.980 1.995 980,176 +0.02(+0.76%)
Mar 07, 2013 1.970 2.030 1.960 1.980 1,486,648 +0.04(+2.06%)
Mar 06, 2013 1.920 1.960 1.910 1.940 814,195 +0.02(+1.04%)
Mar 05, 2013 1.940 1.940 1.880 1.920 698,037 +0.03(+1.59%)
Mar 04, 2013 1.890 1.900 1.870 1.890 500,246 +0.01(+0.53%)
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.