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 (%)
Jun 30, 2012 15.88 15.88 15.42 15.80 21,993 +0.00(+0.00%)
Jun 29, 2012 15.88 15.88 15.42 15.80 25,693 +0.19(+1.22%)
Jun 28, 2012 15.51 15.65 15.32 15.61 17,075 -0.04(-0.26%)
Jun 27, 2012 15.79 15.82 15.50 15.65 41,035 -0.18(-1.14%)
Jun 26, 2012 15.71 15.91 15.43 15.83 21,018 +0.14(+0.89%)
Jun 25, 2012 15.76 15.85 15.52 15.69 22,385 -0.19(-1.20%)
Jun 22, 2012 15.80 15.88 15.72 15.88 24,515 +0.13(+0.83%)
Jun 21, 2012 16.00 16.00 15.54 15.75 44,254 -0.16(-1.01%)
Jun 20, 2012 15.63 15.91 15.06 15.91 195,653 +0.13(+0.82%)
Jun 19, 2012 16.00 16.00 15.75 15.78 91,257 -0.06(-0.38%)
Jun 18, 2012 15.83 16.00 15.68 15.84 39,536 +0.06(+0.38%)
Jun 15, 2012 15.63 15.80 15.60 15.78 17,126 +0.02(+0.13%)
Jun 14, 2012 15.71 15.78 15.60 15.76 29,339 +0.10(+0.64%)
Jun 13, 2012 15.78 15.82 15.61 15.66 24,041 -0.20(-1.26%)
Jun 12, 2012 15.95 15.96 15.66 15.86 66,118 +0.04(+0.25%)
Jun 11, 2012 16.12 16.12 15.75 15.82 30,064 -0.29(-1.80%)
Jun 08, 2012 16.02 16.13 15.81 16.11 28,996 -0.02(-0.12%)
Jun 07, 2012 16.49 16.59 16.10 16.13 20,819 -0.18(-1.10%)
Jun 06, 2012 16.36 16.44 16.12 16.31 59,480 +0.15(+0.93%)
Jun 05, 2012 15.88 16.19 15.60 16.16 66,419 +0.27(+1.70%)
Jun 04, 2012 15.71 15.90 15.34 15.89 29,180 -0.09(-0.56%)
Jun 02, 2012 16.27 16.27 15.84 15.98 47,791 +0.00(+0.00%)
Jun 01, 2012 16.27 16.27 15.84 15.98 47,791 -0.34(-2.08%)
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%)
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.