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 (%)
Aug 31, 2011 13.17 13.44 12.69 12.91 227,375 -0.26(-1.97%)
Aug 30, 2011 13.24 13.65 13.05 13.17 112,873 -0.07(-0.53%)
Aug 29, 2011 13.73 13.73 12.30 13.24 185,397 +0.37(+2.87%)
Aug 26, 2011 12.44 13.00 12.16 12.87 142,796 +0.22(+1.74%)
Aug 25, 2011 13.13 13.15 12.03 12.65 276,546 -0.44(-3.36%)
Aug 24, 2011 13.61 13.61 12.68 13.09 233,933 -0.66(-4.80%)
Aug 23, 2011 13.34 13.90 13.10 13.75 169,639 +0.34(+2.54%)
Aug 22, 2011 13.35 13.70 12.83 13.41 120,062 +0.32(+2.44%)
Aug 19, 2011 13.76 13.98 13.02 13.09 182,656 -0.65(-4.73%)
Aug 18, 2011 13.74 13.98 13.15 13.74 163,648 -0.51(-3.58%)
Aug 17, 2011 13.70 14.87 13.38 14.25 301,109 +0.53(+3.86%)
Aug 16, 2011 13.31 13.85 13.22 13.72 95,222 +0.18(+1.33%)
Aug 15, 2011 13.26 13.68 13.11 13.54 122,208 +0.54(+4.15%)
Aug 12, 2011 13.50 13.50 12.70 13.00 112,309 +0.23(+1.80%)
Aug 11, 2011 13.30 13.58 12.50 12.77 293,885 -0.08(-0.62%)
Aug 10, 2011 13.84 14.16 12.52 12.85 492,951 +0.02(+0.16%)
Aug 09, 2011 13.93 14.25 11.64 12.83 464,112 +1.32(+11.47%)
Aug 08, 2011 12.14 12.34 11.50 11.51 169,557 -1.09(-8.65%)
Aug 05, 2011 13.61 14.25 11.60 12.60 237,023 -1.08(-7.89%)
Aug 04, 2011 14.99 14.99 13.25 13.68 190,942 -1.17(-7.88%)
Aug 03, 2011 15.10 15.15 14.08 14.85 162,824 -0.15(-1.00%)
Aug 02, 2011 15.00 15.47 14.61 15.00 185,630 +0.27(+1.80%)
Aug 01, 2011 15.47 15.49 14.51 14.73 176,939 +0.34(+2.40%)
Jul 29, 2011 15.00 15.50 13.98 14.39 430,757 -0.56(-3.75%)
Jul 28, 2011 14.49 15.40 14.10 14.95 441,922 +1.09(+7.86%)
Jul 27, 2011 14.55 14.55 13.75 13.86 192,748 -0.59(-4.08%)
Jul 26, 2011 14.16 14.59 14.16 14.45 118,612 +0.32(+2.26%)
Jul 25, 2011 13.69 14.48 13.25 14.13 207,708 +0.27(+1.95%)
Jul 22, 2011 13.77 13.97 13.02 13.86 118,449 +0.62(+4.68%)
Jul 21, 2011 14.13 14.34 13.00 13.24 314,564 -0.89(-6.30%)
Jul 20, 2011 15.00 15.30 14.00 14.13 200,281 -0.60(-4.07%)
Jul 19, 2011 14.32 16.12 14.31 14.73 637,571 +0.40(+2.79%)
Jul 18, 2011 14.05 14.45 13.67 14.33 373,267 +0.33(+2.36%)
Jul 15, 2011 13.50 14.22 12.91 14.00 211,301 +0.53(+3.93%)
Jul 14, 2011 12.12 13.49 12.03 13.47 384,262 +1.58(+13.29%)
Jul 13, 2011 11.14 12.68 11.14 11.89 261,722 +0.73(+6.54%)
Jul 12, 2011 10.98 11.57 10.28 11.16 126,794 +0.22(+2.01%)
Jul 11, 2011 11.90 11.94 10.82 10.94 105,585 -0.96(-8.07%)
Jul 08, 2011 12.45 12.45 11.05 11.90 190,422 -0.52(-4.19%)
Jul 07, 2011 12.53 12.97 12.35 12.42 145,141 -0.08(-0.64%)
Jul 06, 2011 12.50 12.85 11.80 12.50 234,344 +0.38(+3.14%)
Jul 05, 2011 11.90 12.25 11.50 12.12 192,544 +0.70(+6.12%)
Jul 01, 2011 11.75 11.75 11.00 11.42 155,248 -0.01(-0.09%)
Jun 30, 2011 11.96 11.99 11.01 11.43 180,782 -0.04(-0.35%)
Jun 29, 2011 11.06 12.04 10.80 11.47 520,417 +0.47(+4.27%)
Jun 28, 2011 10.61 11.35 10.61 11.00 443,659 +0.45(+4.27%)
Jun 27, 2011 10.31 10.89 10.17 10.55 110,254 +0.04(+0.38%)
Jun 24, 2011 10.96 10.96 10.02 10.51 221,430 +0.22(+2.14%)
Jun 23, 2011 10.67 10.67 9.960 10.29 139,895 -0.10(-0.96%)
Jun 22, 2011 10.10 10.59 10.05 10.39 126,636 +0.20(+1.96%)
Jun 21, 2011 9.690 10.99 9.690 10.19 535,248 +1.00(+10.88%)
Jun 20, 2011 9.620 10.10 9.120 9.190 263,406 -0.81(-8.10%)
Jun 17, 2011 10.12 10.20 9.920 10.00 109,351 +0.07(+0.70%)
Jun 16, 2011 9.930 10.35 9.650 9.930 245,026 -0.03(-0.30%)
Jun 15, 2011 9.790 10.05 9.550 9.960 224,878 +0.04(+0.40%)
Jun 14, 2011 9.990 10.35 9.750 9.920 368,145 +0.05(+0.51%)
Jun 13, 2011 10.45 10.59 9.820 9.870 415,250 -0.20(-1.94%)
Jun 10, 2011 10.36 10.81 9.650 10.06 515,922 -0.16(-1.52%)
Jun 09, 2011 11.32 11.44 10.03 10.22 778,264 -1.18(-10.35%)
Jun 08, 2011 11.93 13.29 11.21 11.40 733,852 -0.56(-4.72%)
Jun 07, 2011 12.20 12.44 11.71 11.96 222,084 -0.23(-1.93%)
Jun 06, 2011 13.07 13.07 11.33 12.20 401,388 -0.52(-4.09%)
Jun 03, 2011 13.11 13.75 12.70 12.72 361,964 -2.51(-16.48%)
May 24, 2011 15.37 15.80 15.10 15.23 834,642 +0.02(+0.13%)
May 23, 2011 13.64 15.49 12.82 15.21 1,318,869 +0.87(+6.07%)
May 20, 2011 12.25 14.77 12.10 14.34 1,413,967 +2.34(+19.50%)
May 19, 2011 11.00 12.45 10.84 12.00 1,032,449 +1.00(+9.09%)
May 18, 2011 11.08 11.25 10.43 11.00 664,631 +0.12(+1.10%)
May 17, 2011 11.16 11.32 10.02 10.88 407,456 -0.37(-3.28%)
May 16, 2011 10.89 11.39 10.60 11.25 350,388 +0.55(+5.13%)
May 13, 2011 10.66 10.85 10.13 10.70 389,174 +0.01(+0.09%)
May 12, 2011 10.65 11.01 10.12 10.69 885,144 +0.17(+1.62%)
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.