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, 2010 12.84 12.89 12.37 12.49 3,800,988 -0.30(-2.35%)
Aug 30, 2010 12.90 13.12 12.78 12.79 2,804,709 -0.24(-1.84%)
Aug 27, 2010 12.90 13.12 12.53 13.03 3,260,555 +0.29(+2.28%)
Aug 26, 2010 12.66 13.03 12.61 12.74 5,474,718 +0.22(+1.76%)
Aug 25, 2010 12.05 12.61 11.88 12.52 4,435,581 +0.30(+2.45%)
Aug 24, 2010 12.14 12.42 11.96 12.22 2,971,988 -0.06(-0.49%)
Aug 23, 2010 12.65 12.70 12.25 12.28 2,520,807 -0.30(-2.38%)
Aug 20, 2010 12.29 12.61 12.17 12.58 2,254,908 +0.22(+1.78%)
Aug 19, 2010 12.49 12.60 12.23 12.36 2,909,725 -0.19(-1.51%)
Aug 18, 2010 12.60 12.81 12.50 12.55 3,066,757 -0.07(-0.55%)
Aug 17, 2010 12.11 12.79 12.02 12.62 4,897,324 +0.60(+4.99%)
Aug 16, 2010 12.09 12.30 11.86 12.02 4,638,349 -0.17(-1.39%)
Aug 13, 2010 12.45 12.64 12.12 12.19 3,885,723 -0.20(-1.61%)
Aug 12, 2010 12.43 12.50 12.00 12.39 6,919,636 -0.57(-4.40%)
Aug 11, 2010 13.18 13.20 12.68 12.96 3,738,542 -0.50(-3.71%)
Aug 10, 2010 13.51 13.56 13.19 13.46 2,895,018 -0.26(-1.90%)
Aug 09, 2010 13.51 13.78 13.50 13.72 3,221,149 +0.29(+2.16%)
Aug 06, 2010 13.11 13.45 13.04 13.43 2,517,946 +0.18(+1.36%)
Aug 05, 2010 13.57 13.61 13.17 13.25 2,672,309 -0.27(-2.00%)
Aug 04, 2010 13.27 13.55 13.07 13.52 3,569,112 +0.35(+2.66%)
Aug 03, 2010 13.21 13.40 13.10 13.17 2,439,621 -0.13(-0.98%)
Aug 02, 2010 13.36 13.40 13.13 13.30 1,931,584 +0.21(+1.60%)
Jul 30, 2010 12.90 13.29 12.85 13.09 3,479,386 -0.01(-0.08%)
Jul 29, 2010 13.36 13.45 12.80 13.10 2,751,132 -0.09(-0.68%)
Jul 28, 2010 13.41 13.62 13.18 13.19 2,857,202 -0.28(-2.08%)
Jul 27, 2010 14.00 14.13 13.41 13.47 4,718,120 -0.43(-3.09%)
Jul 26, 2010 13.48 13.95 13.30 13.90 4,094,475 +0.44(+3.27%)
Jul 23, 2010 12.92 13.50 12.81 13.46 5,363,781 +0.51(+3.94%)
Jul 22, 2010 12.49 13.00 12.42 12.95 3,971,808 +0.66(+5.37%)
Jul 21, 2010 12.76 12.79 12.21 12.29 2,973,637 -0.32(-2.54%)
Jul 20, 2010 12.25 12.65 12.15 12.61 5,155,215 +0.08(+0.64%)
Jul 19, 2010 12.83 13.01 12.43 12.53 4,840,593 -0.27(-2.11%)
Jul 16, 2010 13.32 13.42 12.62 12.80 6,426,112 -0.63(-4.69%)
Jul 15, 2010 13.47 13.54 13.13 13.43 5,770,887 -0.35(-2.53%)
Jul 14, 2010 13.43 13.95 13.35 13.78 6,872,482 +0.46(+3.44%)
Jul 13, 2010 13.08 13.50 13.00 13.32 6,312,907 +0.55(+4.31%)
Jul 12, 2010 12.76 13.06 12.61 12.77 3,117,515 +0.05(+0.39%)
Jul 09, 2010 12.82 12.87 12.64 12.72 4,815,831 -0.13(-1.01%)
Jul 08, 2010 13.22 13.46 12.68 12.85 6,067,820 -0.20(-1.53%)
Jul 07, 2010 12.41 13.12 12.38 13.05 4,859,438 +0.64(+5.16%)
Jul 06, 2010 12.67 12.90 12.27 12.41 3,305,028 -0.08(-0.64%)
Jul 02, 2010 12.83 12.93 12.30 12.49 3,295,666 -0.25(-1.96%)
Jul 01, 2010 12.67 12.90 12.12 12.74 6,629,779 +0.06(+0.47%)
Jun 30, 2010 13.01 13.18 12.60 12.68 4,182,555 -0.34(-2.61%)
Jun 29, 2010 13.15 13.18 12.90 13.02 6,912,422 -0.68(-4.96%)
Jun 25, 2010 14.00 14.00 13.04 13.70 11,094,501 -0.19(-1.37%)
Jun 24, 2010 14.14 14.23 13.76 13.89 3,890,961 -0.32(-2.25%)
Jun 23, 2010 14.20 14.44 13.85 14.21 4,384,720 +0.02(+0.14%)
Jun 22, 2010 14.38 14.77 14.05 14.19 6,342,971 -0.37(-2.54%)
Jun 21, 2010 14.83 15.15 14.43 14.56 5,033,278 -0.01(-0.07%)
Jun 18, 2010 14.64 14.79 14.46 14.57 2,391,052 -0.03(-0.21%)
Jun 17, 2010 14.85 14.90 14.42 14.60 3,950,668 -0.18(-1.22%)
Jun 16, 2010 14.45 14.95 14.43 14.78 5,789,899 +0.16(+1.09%)
Jun 15, 2010 14.36 14.80 14.31 14.62 6,279,237 +0.36(+2.52%)
Jun 14, 2010 14.50 14.82 14.20 14.26 5,376,395 -0.12(-0.83%)
Jun 11, 2010 13.93 14.50 13.86 14.38 5,159,673 +0.22(+1.55%)
Jun 10, 2010 14.23 14.49 13.64 14.16 9,649,001 +0.21(+1.51%)
Jun 09, 2010 15.01 15.20 13.95 13.95 13,792,289 +0.11(+0.78%)
Jun 08, 2010 13.93 14.16 13.47 13.84 9,361,792 -0.11(-0.77%)
Jun 07, 2010 14.65 14.79 13.72 13.95 7,210,000 -0.58(-3.99%)
Jun 04, 2010 15.00 15.29 14.33 14.53 8,381,382 -0.84(-5.47%)
Jun 03, 2010 15.44 15.62 14.97 15.37 5,391,537 +0.08(+0.52%)
Jun 02, 2010 15.19 15.42 14.98 15.29 6,084,203 +0.42(+2.82%)
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.