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 (%)
Sep 30, 2008 10.82 11.50 10.41 11.15 81,310 +0.40(+3.72%)
Sep 29, 2008 11.98 11.98 10.56 10.75 190,502 -1.41(-11.59%)
Sep 26, 2008 12.55 12.55 11.88 12.16 131,066 -0.59(-4.63%)
Sep 25, 2008 12.53 12.82 12.28 12.75 55,889 +0.16(+1.27%)
Sep 24, 2008 12.80 12.88 12.55 12.59 42,677 -0.12(-0.94%)
Sep 23, 2008 13.40 13.40 12.64 12.71 74,374 -0.76(-5.64%)
Sep 22, 2008 14.00 14.24 13.47 13.47 59,221 -0.44(-3.16%)
Sep 19, 2008 13.25 13.91 13.03 13.91 113,032 +1.40(+11.19%)
Sep 18, 2008 12.55 13.20 12.39 12.51 177,166 +0.10(+0.81%)
Sep 17, 2008 13.82 13.98 12.37 12.41 167,612 -1.84(-12.91%)
Sep 16, 2008 14.35 15.28 14.12 14.25 168,886 -0.39(-2.66%)
Sep 15, 2008 14.25 15.10 14.17 14.64 135,384 -0.37(-2.47%)
Sep 12, 2008 14.55 15.26 14.55 15.01 84,194 +0.20(+1.35%)
Sep 11, 2008 15.55 15.55 14.43 14.81 182,436 -0.90(-5.73%)
Sep 10, 2008 16.19 16.19 15.37 15.71 163,583 -0.32(-2.00%)
Sep 09, 2008 17.00 17.17 15.80 16.03 142,582 -0.94(-5.54%)
Sep 08, 2008 16.72 17.21 16.72 16.97 144,829 +0.51(+3.10%)
Sep 05, 2008 16.40 16.50 16.07 16.46 115,916 +0.05(+0.30%)
Sep 04, 2008 16.61 16.76 16.23 16.41 149,462 -0.18(-1.08%)
Sep 03, 2008 16.79 16.83 16.50 16.59 138,616 -0.30(-1.78%)
Sep 02, 2008 15.80 17.19 15.80 16.89 224,313 +1.16(+7.37%)
Aug 29, 2008 15.61 15.83 15.60 15.73 119,504 +0.28(+1.81%)
Aug 28, 2008 15.23 15.56 15.15 15.45 122,877 +0.18(+1.18%)
Aug 27, 2008 15.11 15.35 15.10 15.27 63,317 +0.10(+0.66%)
Aug 26, 2008 15.32 15.41 15.10 15.17 84,898 -0.28(-1.81%)
Aug 25, 2008 15.64 15.65 15.34 15.45 112,568 -0.28(-1.78%)
Aug 22, 2008 15.52 16.09 15.51 15.73 68,001 +0.27(+1.75%)
Aug 21, 2008 15.21 15.98 15.05 15.46 134,439 +0.16(+1.05%)
Aug 20, 2008 15.48 15.62 15.30 15.30 41,063 -0.21(-1.35%)
Aug 19, 2008 15.73 15.73 15.50 15.51 69,665 -0.24(-1.52%)
Aug 18, 2008 15.94 15.96 15.71 15.75 66,927 -0.23(-1.44%)
Aug 15, 2008 15.62 16.07 15.62 15.98 181,848 +0.43(+2.77%)
Aug 14, 2008 15.77 15.83 15.53 15.55 177,944 -0.28(-1.77%)
Aug 13, 2008 15.86 15.97 15.64 15.83 130,544 -0.10(-0.63%)
Aug 12, 2008 16.09 16.10 15.85 15.93 107,184 -0.11(-0.69%)
Aug 11, 2008 15.55 16.31 15.50 16.04 213,576 +0.46(+2.95%)
Aug 08, 2008 15.24 15.79 15.20 15.58 121,609 +0.40(+2.64%)
Aug 07, 2008 15.30 16.72 15.00 15.18 589,443 +0.91(+6.38%)
Aug 06, 2008 14.41 14.64 14.27 14.27 109,901 -0.25(-1.72%)
Aug 05, 2008 14.34 14.67 14.34 14.52 92,094 -0.02(-0.14%)
Aug 04, 2008 14.45 14.55 14.30 14.54 56,996 +0.07(+0.48%)
Aug 01, 2008 14.55 14.56 14.40 14.47 26,337 -0.13(-0.89%)
Jul 31, 2008 14.40 14.75 14.35 14.60 31,290 +0.09(+0.62%)
Jul 30, 2008 14.80 14.88 14.50 14.51 135,607 -0.29(-1.96%)
Jul 29, 2008 14.80 14.87 14.63 14.80 23,222 +0.08(+0.54%)
Jul 28, 2008 15.24 15.24 14.57 14.72 50,392 -0.42(-2.77%)
Jul 25, 2008 15.17 15.30 14.64 15.14 78,798 +0.18(+1.20%)
Jul 24, 2008 15.01 15.09 14.72 14.96 81,785 -0.09(-0.60%)
Jul 23, 2008 14.69 15.20 14.69 15.05 147,947 +0.27(+1.83%)
Jul 22, 2008 15.00 15.01 14.25 14.78 179,870 -0.32(-2.12%)
Jul 21, 2008 15.05 15.19 14.95 15.10 54,268 +0.05(+0.33%)
Jul 18, 2008 14.91 15.10 14.90 15.05 120,480 +0.25(+1.69%)
Jul 17, 2008 15.15 15.15 14.80 14.80 66,884 -0.22(-1.46%)
Jul 16, 2008 14.68 15.05 14.68 15.02 110,181 +0.22(+1.49%)
Jul 15, 2008 14.67 14.90 14.56 14.80 54,517 +0.11(+0.75%)
Jul 14, 2008 14.80 14.97 14.65 14.69 607,129 -0.12(-0.81%)
Jul 11, 2008 14.65 15.07 14.38 14.81 183,782 +0.01(+0.07%)
Jul 10, 2008 15.00 15.00 14.53 14.80 46,647 -0.33(-2.18%)
Jul 09, 2008 14.88 15.31 14.85 15.13 81,037 +0.12(+0.80%)
Jul 08, 2008 14.58 15.05 14.38 15.01 96,551 +0.52(+3.59%)
Jul 07, 2008 14.72 14.76 14.46 14.49 78,863 -0.27(-1.83%)
Jul 04, 2008 14.86 14.90 14.59 14.76 174,428 +0.00(+0.00%)
Jul 03, 2008 14.86 14.90 14.59 14.76 174,428 -0.14(-0.94%)
Jul 02, 2008 14.88 14.90 14.56 14.90 138,999 -0.10(-0.67%)
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.