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 (%)
Jul 31, 2007 2.910 2.920 2.780 2.840 49,550 -0.05(-1.73%)
Jul 30, 2007 3.030 3.030 2.850 2.890 46,153 -0.11(-3.67%)
Jul 27, 2007 2.980 3.010 2.890 3.000 96,095 +0.05(+1.69%)
Jul 26, 2007 3.020 3.020 2.850 2.950 90,546 -0.02(-0.67%)
Jul 25, 2007 3.080 3.120 2.880 2.970 68,337 -0.08(-2.62%)
Jul 24, 2007 3.030 3.080 2.990 3.050 78,109 +0.02(+0.66%)
Jul 23, 2007 3.080 3.120 3.020 3.030 72,098 -0.02(-0.66%)
Jul 20, 2007 3.170 3.170 2.990 3.050 79,513 -0.10(-3.17%)
Jul 19, 2007 3.120 3.150 3.060 3.150 107,503 +0.06(+1.94%)
Jul 18, 2007 3.090 3.110 3.070 3.090 48,643 +0.00(+0.00%)
Jul 17, 2007 3.120 3.170 3.090 3.090 60,237 +0.00(+0.00%)
Jul 16, 2007 3.100 3.180 3.090 3.090 35,050 -0.03(-0.96%)
Jul 13, 2007 3.200 3.200 3.080 3.120 73,536 -0.04(-1.27%)
Jul 12, 2007 3.100 3.170 3.080 3.160 60,953 +0.04(+1.28%)
Jul 11, 2007 3.120 3.140 3.090 3.120 113,840 +0.02(+0.65%)
Jul 10, 2007 3.140 3.150 3.090 3.100 63,464 -0.02(-0.64%)
Jul 09, 2007 3.150 3.190 3.110 3.120 53,059 -0.05(-1.58%)
Jul 06, 2007 3.160 3.200 3.130 3.170 70,798 +0.04(+1.28%)
Jul 05, 2007 3.150 3.180 3.130 3.130 71,514 -0.04(-1.26%)
Jul 03, 2007 3.180 3.230 3.150 3.170 32,606 -0.03(-0.94%)
Jul 02, 2007 3.160 3.290 3.090 3.200 67,063 +0.01(+0.31%)
Jun 29, 2007 3.210 3.240 3.120 3.190 67,410 +0.02(+0.63%)
Jun 28, 2007 3.300 3.330 3.170 3.170 65,003 -0.13(-3.94%)
Jun 27, 2007 3.210 3.400 3.100 3.300 157,988 +0.11(+3.45%)
Jun 26, 2007 3.170 3.240 3.120 3.190 133,766 -0.03(-0.93%)
Jun 25, 2007 3.300 3.410 3.130 3.220 164,023 -0.05(-1.53%)
Jun 22, 2007 3.300 3.340 3.211 3.270 96,662 -0.01(-0.30%)
Jun 21, 2007 3.370 3.400 3.280 3.280 326,560 -0.15(-4.37%)
Jun 20, 2007 3.550 3.550 3.250 3.430 643,100 -0.55(-13.74%)
Jun 19, 2007 4.040 4.090 3.910 3.976 67,300 -0.04(-1.09%)
Jun 18, 2007 4.050 4.090 3.970 4.020 87,000 -0.06(-1.47%)
Jun 15, 2007 4.090 4.120 4.030 4.080 74,600 -0.03(-0.73%)
Jun 14, 2007 4.110 4.210 4.090 4.110 60,600 -0.03(-0.72%)
Jun 13, 2007 4.110 4.140 4.020 4.140 132,200 +0.12(+2.99%)
Jun 12, 2007 4.120 4.130 3.980 4.020 45,100 -0.09(-2.19%)
Jun 11, 2007 4.170 4.170 4.090 4.110 66,822 -0.02(-0.48%)
Jun 08, 2007 4.160 4.170 4.130 4.130 14,920 -0.02(-0.48%)
Jun 07, 2007 4.240 4.240 4.130 4.150 50,255 -0.09(-2.12%)
Jun 06, 2007 4.320 4.330 4.230 4.240 15,750 -0.14(-3.20%)
Jun 05, 2007 4.380 4.410 4.320 4.380 38,791 -0.03(-0.68%)
Jun 04, 2007 4.340 4.490 4.290 4.410 103,484 +0.04(+0.92%)
Jun 01, 2007 4.310 4.426 4.300 4.370 90,429 +0.04(+0.92%)
May 31, 2007 4.420 4.420 4.290 4.330 182,621 -0.09(-2.04%)
May 30, 2007 4.330 4.420 4.270 4.420 31,958 +0.08(+1.84%)
May 29, 2007 4.250 4.340 4.240 4.340 15,065 +0.04(+0.93%)
May 25, 2007 4.200 4.300 4.180 4.300 14,978 +0.08(+1.90%)
May 24, 2007 4.230 4.240 4.140 4.220 34,104 -0.04(-0.94%)
May 23, 2007 4.190 4.280 4.190 4.260 69,974 +0.06(+1.43%)
May 22, 2007 4.190 4.230 4.150 4.200 26,702 +0.03(+0.72%)
May 21, 2007 4.180 4.240 4.150 4.170 33,264 -0.02(-0.48%)
May 18, 2007 4.210 4.210 4.150 4.190 33,788 +0.03(+0.72%)
May 17, 2007 4.210 4.230 4.131 4.160 67,404 -0.08(-1.89%)
May 16, 2007 4.230 4.240 4.170 4.240 36,400 +0.02(+0.47%)
May 15, 2007 4.220 4.260 4.200 4.220 54,987 +0.00(+0.00%)
May 14, 2007 4.260 4.310 4.200 4.220 73,993 -0.04(-0.94%)
May 11, 2007 4.210 4.270 4.190 4.260 9,689 +0.06(+1.43%)
May 10, 2007 4.220 4.240 4.150 4.200 26,445 +0.01(+0.24%)
May 09, 2007 4.250 4.280 4.150 4.190 97,438 -0.05(-1.18%)
May 08, 2007 4.190 4.240 4.150 4.240 41,697 +0.04(+0.95%)
May 07, 2007 4.250 4.300 4.170 4.200 53,051 -0.02(-0.47%)
May 04, 2007 4.250 4.250 4.190 4.220 48,332 +0.01(+0.24%)
May 03, 2007 4.270 4.310 4.200 4.210 109,708 -0.09(-2.09%)
May 02, 2007 4.290 4.350 4.220 4.300 65,605 -0.02(-0.46%)
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.