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, 2009 15.19 15.31 14.68 14.91 100,316 -0.15(-1.00%)
Sep 29, 2009 15.34 15.35 15.00 15.06 566,065 -0.09(-0.59%)
Sep 28, 2009 14.55 15.41 14.48 15.15 57,205 +0.67(+4.63%)
Sep 25, 2009 14.32 14.61 14.32 14.48 137,069 +0.06(+0.42%)
Sep 24, 2009 14.32 14.60 14.30 14.42 73,633 +0.12(+0.84%)
Sep 23, 2009 14.28 14.54 14.23 14.30 96,006 +0.07(+0.49%)
Sep 22, 2009 14.00 14.39 13.90 14.23 52,818 +0.29(+2.08%)
Sep 21, 2009 13.75 14.24 13.52 13.94 113,162 -0.16(-1.13%)
Sep 18, 2009 14.20 14.35 13.87 14.10 93,636 +0.13(+0.93%)
Sep 17, 2009 13.70 14.36 13.70 13.97 605,393 +0.41(+3.02%)
Sep 16, 2009 13.07 13.61 12.82 13.56 65,725 +0.72(+5.61%)
Sep 15, 2009 12.00 13.17 11.91 12.84 132,173 +0.84(+7.00%)
Sep 14, 2009 11.82 12.00 11.70 12.00 35,822 +0.18(+1.52%)
Sep 11, 2009 11.98 11.98 11.78 11.82 18,953 -0.05(-0.42%)
Sep 10, 2009 11.75 11.87 11.74 11.87 11,920 +0.05(+0.42%)
Sep 09, 2009 11.68 11.91 11.56 11.82 20,717 +0.07(+0.59%)
Sep 08, 2009 11.91 11.94 11.68 11.75 24,955 -0.23(-1.95%)
Sep 04, 2009 11.88 11.98 11.75 11.98 20,254 +0.22(+1.90%)
Sep 03, 2009 11.97 11.97 11.75 11.76 19,400 -0.10(-0.84%)
Sep 02, 2009 11.78 12.00 11.62 11.86 18,295 +0.10(+0.85%)
Sep 01, 2009 11.87 12.07 11.72 11.76 49,780 -0.05(-0.42%)
Aug 31, 2009 11.65 11.86 11.53 11.81 28,169 +0.01(+0.08%)
Aug 28, 2009 11.70 11.81 11.55 11.80 17,075 +0.15(+1.29%)
Aug 27, 2009 12.00 12.00 11.54 11.65 23,894 -0.16(-1.37%)
Aug 26, 2009 11.90 12.00 11.64 11.81 30,028 -0.19(-1.57%)
Aug 25, 2009 12.10 12.23 11.95 12.00 303,825 -0.08(-0.66%)
Aug 24, 2009 12.10 12.20 12.00 12.08 75,171 +0.04(+0.33%)
Aug 21, 2009 12.20 12.25 11.98 12.04 42,994 -0.05(-0.37%)
Aug 20, 2009 12.15 12.29 12.00 12.09 38,421 +0.20(+1.64%)
Aug 19, 2009 11.65 12.14 11.58 11.89 74,302 +0.09(+0.76%)
Aug 18, 2009 11.70 11.85 11.69 11.80 28,481 +0.25(+2.16%)
Aug 17, 2009 11.65 11.78 11.50 11.55 67,368 -0.38(-3.19%)
Aug 14, 2009 12.12 12.12 11.88 11.93 25,534 +0.06(+0.51%)
Aug 13, 2009 11.77 12.14 11.75 11.87 46,450 +0.12(+1.02%)
Aug 12, 2009 11.77 11.97 11.55 11.75 30,983 +0.20(+1.73%)
Aug 11, 2009 11.74 11.83 11.40 11.55 46,500 -0.24(-2.04%)
Aug 10, 2009 11.83 11.91 11.76 11.79 26,636 -0.17(-1.42%)
Aug 07, 2009 11.60 12.00 11.59 11.96 79,526 +0.01(+0.08%)
Aug 06, 2009 12.02 12.16 11.79 11.95 201,820 +1.00(+9.13%)
Aug 05, 2009 11.30 11.30 10.85 10.95 83,788 -0.03(-0.27%)
Aug 04, 2009 11.71 11.74 10.42 10.98 189,583 -0.92(-7.73%)
Aug 03, 2009 11.88 12.29 11.60 11.90 121,584 +0.10(+0.85%)
Jul 31, 2009 12.44 12.58 11.80 11.80 47,835 -1.02(-7.96%)
Jul 30, 2009 12.54 13.24 12.38 12.82 117,416 +0.42(+3.39%)
Jul 29, 2009 10.69 12.45 10.69 12.40 205,733 +1.95(+18.66%)
Jul 28, 2009 9.860 10.45 9.860 10.45 61,249 +0.50(+5.03%)
Jul 27, 2009 9.670 9.970 9.650 9.950 38,851 +0.47(+4.96%)
Jul 24, 2009 9.300 9.550 9.270 9.480 9,153 +0.18(+1.94%)
Jul 23, 2009 9.200 9.482 9.200 9.300 19,057 +0.15(+1.64%)
Jul 22, 2009 9.180 9.290 9.110 9.150 24,005 -0.11(-1.19%)
Jul 21, 2009 9.500 9.500 9.110 9.260 37,492 -0.23(-2.42%)
Jul 20, 2009 9.500 9.690 9.260 9.490 54,734 +0.19(+2.04%)
Jul 17, 2009 9.250 9.340 9.110 9.300 17,233 -0.09(-0.96%)
Jul 16, 2009 9.210 9.450 9.210 9.390 111,397 +0.14(+1.51%)
Jul 15, 2009 9.240 9.260 9.140 9.250 27,837 +0.26(+2.89%)
Jul 14, 2009 8.990 9.030 8.880 8.990 14,651 +0.01(+0.11%)
Jul 13, 2009 8.920 8.980 8.800 8.980 13,300 +0.11(+1.24%)
Jul 10, 2009 8.990 8.990 8.810 8.870 13,108 -0.08(-0.89%)
Jul 09, 2009 9.010 9.050 8.910 8.950 16,348 -0.06(-0.67%)
Jul 08, 2009 9.130 9.130 8.911 9.010 10,608 -0.12(-1.31%)
Jul 07, 2009 9.350 9.370 9.020 9.130 26,735 +0.00(+0.00%)
Jul 06, 2009 9.250 9.250 9.010 9.130 15,136 -0.44(-4.60%)
Jul 02, 2009 10.02 10.10 9.570 9.570 176,209 -0.53(-5.25%)
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.