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, 2012 4.030 4.120 4.030 4.100 19,035 +0.02(+0.49%)
Jul 30, 2012 4.000 4.141 3.990 4.080 41,014 +0.08(+2.00%)
Jul 27, 2012 4.250 4.411 3.950 4.000 74,578 -0.19(-4.53%)
Jul 26, 2012 4.550 4.550 3.870 4.190 53,807 -0.31(-6.89%)
Jul 25, 2012 4.680 4.700 4.500 4.500 37,333 -0.20(-4.26%)
Jul 24, 2012 4.473 4.700 4.473 4.700 34,857 +0.24(+5.38%)
Jul 23, 2012 4.500 4.510 4.450 4.460 39,852 -0.13(-2.83%)
Jul 20, 2012 4.500 4.660 4.500 4.590 26,416 +0.07(+1.55%)
Jul 19, 2012 4.590 4.790 4.500 4.520 38,054 -0.01(-0.22%)
Jul 18, 2012 4.490 4.710 4.490 4.530 29,862 +0.00(+0.00%)
Jul 17, 2012 4.770 4.810 4.510 4.530 49,018 -0.23(-4.83%)
Jul 16, 2012 4.850 4.928 4.750 4.760 17,665 -0.09(-1.86%)
Jul 14, 2012 4.970 4.970 4.830 4.850 15,784 +0.00(+0.00%)
Jul 13, 2012 4.970 4.970 4.830 4.850 15,784 +0.01(+0.21%)
Jul 12, 2012 4.860 4.960 4.820 4.840 17,184 -0.07(-1.43%)
Jul 11, 2012 4.880 5.050 4.870 4.910 22,996 +0.03(+0.61%)
Jul 10, 2012 4.940 4.980 4.870 4.880 13,202 +0.00(+0.00%)
Jul 09, 2012 4.950 4.960 4.880 4.880 8,614 -0.10(-2.01%)
Jul 06, 2012 4.750 4.980 4.750 4.980 49,997 +0.35(+7.56%)
Jul 05, 2012 4.920 4.990 4.560 4.630 61,717 -0.29(-5.89%)
Jul 03, 2012 4.910 5.020 4.910 4.920 17,420 +0.03(+0.61%)
Jul 02, 2012 4.790 5.020 4.570 4.890 17,172 +0.09(+1.87%)
Jun 30, 2012 4.700 4.880 4.620 4.800 10,637 +0.00(+0.00%)
Jun 29, 2012 4.700 4.880 4.620 4.800 10,637 +0.15(+3.23%)
Jun 28, 2012 4.760 4.880 4.580 4.650 63,268 -0.11(-2.31%)
Jun 27, 2012 4.900 4.930 4.695 4.760 19,562 -0.20(-4.03%)
Jun 26, 2012 4.800 5.050 4.800 4.960 42,517 +0.13(+2.69%)
Jun 25, 2012 4.700 4.940 4.700 4.830 72,566 +0.12(+2.55%)
Jun 22, 2012 4.740 4.750 4.660 4.710 47,978 -0.02(-0.42%)
Jun 21, 2012 4.720 4.750 4.660 4.730 52,488 -0.01(-0.21%)
Jun 20, 2012 4.650 4.750 4.650 4.740 31,683 +0.01(+0.21%)
Jun 19, 2012 4.730 4.740 4.631 4.730 38,933 -0.02(-0.42%)
Jun 18, 2012 4.730 4.860 4.700 4.750 39,906 +0.05(+1.06%)
Jun 15, 2012 4.760 4.890 4.680 4.700 92,915 -0.09(-1.98%)
Jun 14, 2012 4.790 4.883 4.680 4.795 43,858 +0.00(+0.10%)
Jun 13, 2012 4.690 4.880 4.680 4.790 61,517 +0.00(+0.00%)
Jun 12, 2012 4.680 4.810 4.640 4.790 33,633 +0.09(+1.91%)
Jun 11, 2012 4.710 4.760 4.550 4.700 53,999 -0.01(-0.21%)
Jun 08, 2012 4.700 4.850 4.660 4.710 42,981 +0.01(+0.21%)
Jun 07, 2012 4.780 4.870 4.650 4.700 97,795 -0.06(-1.26%)
Jun 06, 2012 4.830 4.889 4.720 4.760 43,751 -0.08(-1.65%)
Jun 05, 2012 4.470 4.900 4.470 4.840 108,961 +0.37(+8.28%)
Jun 04, 2012 4.390 4.650 4.300 4.470 78,989 +0.08(+1.82%)
Jun 02, 2012 4.350 4.620 4.350 4.390 204,692 +0.00(+0.00%)
Jun 01, 2012 4.350 4.620 4.350 4.390 204,692 -0.11(-2.44%)
May 31, 2012 4.570 4.700 4.430 4.500 97,730 -0.07(-1.53%)
May 30, 2012 4.330 4.750 4.310 4.570 203,201 +0.18(+4.10%)
May 29, 2012 3.720 4.450 3.710 4.390 179,105 +0.67(+18.01%)
May 25, 2012 3.790 3.800 3.670 3.720 103,887 -0.07(-1.85%)
May 24, 2012 3.910 3.990 3.600 3.790 231,892 -0.05(-1.30%)
May 23, 2012 3.850 4.020 3.800 3.840 237,364 -0.02(-0.52%)
May 22, 2012 4.070 4.230 3.850 3.860 174,185 -0.17(-4.10%)
May 21, 2012 4.054 4.140 3.915 4.025 169,226 -0.00(-0.12%)
May 18, 2012 4.290 4.300 3.960 4.030 81,195 -0.24(-5.62%)
May 17, 2012 4.540 4.630 4.270 4.270 80,718 -0.30(-6.56%)
May 16, 2012 4.800 4.925 4.550 4.570 65,551 -0.25(-5.19%)
May 15, 2012 5.150 5.340 4.680 4.820 95,609 -0.32(-6.23%)
May 14, 2012 5.280 5.380 5.120 5.140 56,196 -0.16(-3.09%)
May 11, 2012 5.280 5.450 5.230 5.304 24,050 -0.02(-0.30%)
May 10, 2012 5.350 5.420 5.240 5.320 53,966 +0.05(+0.95%)
May 09, 2012 5.140 5.350 5.110 5.270 33,872 +0.06(+1.15%)
May 08, 2012 5.310 5.420 5.120 5.210 56,083 -0.19(-3.52%)
May 07, 2012 5.370 5.500 5.370 5.400 20,999 +0.01(+0.19%)
May 04, 2012 5.470 5.500 5.280 5.390 47,699 -0.07(-1.28%)
May 03, 2012 5.440 5.560 5.440 5.460 22,877 +0.00(+0.00%)
May 02, 2012 5.420 5.540 5.390 5.460 42,367 +0.00(+0.00%)
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.