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 28, 2012 1.820 1.830 1.760 1.780 291,660 -0.03(-1.66%)
Sep 27, 2012 1.760 1.820 1.720 1.810 718,548 +0.10(+5.54%)
Sep 26, 2012 1.820 1.830 1.690 1.715 1,066,136 -0.09(-4.72%)
Sep 25, 2012 1.880 1.880 1.800 1.800 554,119 -0.05(-2.70%)
Sep 24, 2012 1.810 1.860 1.790 1.850 862,867 +0.04(+2.21%)
Sep 21, 2012 1.880 1.890 1.800 1.810 1,376,250 -0.04(-2.16%)
Sep 20, 2012 1.860 1.910 1.830 1.850 883,950 -0.03(-1.60%)
Sep 19, 2012 1.880 1.940 1.860 1.880 1,282,990 +0.00(+0.27%)
Sep 18, 2012 1.900 1.910 1.830 1.875 1,413,412 -0.02(-0.79%)
Sep 17, 2012 1.910 1.945 1.850 1.890 948,164 +0.00(+0.00%)
Sep 14, 2012 1.960 1.960 1.880 1.890 1,059,560 -0.02(-1.05%)
Sep 13, 2012 1.870 1.960 1.870 1.910 1,267,458 +0.05(+2.69%)
Sep 12, 2012 1.900 1.960 1.830 1.860 1,649,710 -0.02(-1.06%)
Sep 11, 2012 1.820 1.910 1.780 1.880 1,631,666 +0.05(+2.73%)
Sep 10, 2012 1.930 1.970 1.800 1.830 1,551,992 -0.11(-5.67%)
Sep 07, 2012 1.980 2.010 1.900 1.940 1,429,624 -0.02(-1.02%)
Sep 06, 2012 1.950 2.010 1.900 1.960 2,685,965 +0.05(+2.62%)
Sep 05, 2012 1.870 1.980 1.810 1.910 2,347,515 +0.04(+2.14%)
Sep 04, 2012 1.820 1.890 1.740 1.870 1,683,085 +0.11(+6.25%)
Aug 31, 2012 1.850 1.880 1.750 1.760 1,661,076 -0.06(-3.30%)
Aug 30, 2012 1.740 1.840 1.730 1.820 2,415,205 +0.09(+5.20%)
Aug 29, 2012 1.660 1.790 1.660 1.730 4,577,900 +0.09(+5.49%)
Aug 27, 2012 1.620 1.650 1.580 1.640 759,351 +0.02(+1.23%)
Aug 24, 2012 1.630 1.640 1.560 1.620 813,368 +0.02(+0.93%)
Aug 23, 2012 1.700 1.700 1.590 1.605 1,055,053 -0.06(-3.60%)
Aug 22, 2012 1.700 1.720 1.649 1.665 659,413 -0.02(-1.48%)
Aug 21, 2012 1.600 1.710 1.600 1.690 1,007,618 +0.03(+1.81%)
Aug 20, 2012 1.690 1.720 1.640 1.660 692,859 -0.02(-1.19%)
Aug 17, 2012 1.750 1.770 1.640 1.680 1,635,764 -0.04(-2.33%)
Aug 16, 2012 1.560 1.750 1.550 1.720 2,801,954 +0.17(+10.97%)
Aug 15, 2012 1.580 1.610 1.530 1.550 1,116,101 +0.03(+1.97%)
Aug 14, 2012 1.570 1.590 1.520 1.520 719,429 -0.03(-1.94%)
Aug 13, 2012 1.600 1.610 1.540 1.550 1,222,107 +0.06(+4.03%)
Aug 10, 2012 1.490 1.550 1.480 1.490 809,208 +0.00(+0.00%)
Aug 09, 2012 1.500 1.530 1.450 1.490 801,509 -0.01(-0.67%)
Aug 08, 2012 1.550 1.570 1.500 1.500 937,203 -0.05(-3.23%)
Aug 07, 2012 1.530 1.570 1.500 1.550 1,267,027 +0.05(+3.33%)
Aug 06, 2012 1.600 1.640 1.500 1.500 1,698,681 -0.07(-4.46%)
Aug 03, 2012 1.560 1.680 1.560 1.570 835,997 +0.03(+1.95%)
Aug 02, 2012 1.640 1.690 1.520 1.540 1,877,549 -0.12(-7.23%)
Aug 01, 2012 1.690 1.690 1.640 1.660 919,992 -0.04(-2.35%)
Jul 31, 2012 1.820 1.820 1.650 1.700 2,266,559 -0.09(-5.03%)
Jul 30, 2012 1.830 1.830 1.750 1.790 1,093,332 +0.02(+1.13%)
Jul 27, 2012 1.830 1.830 1.750 1.770 1,361,956 -0.03(-1.67%)
Jul 26, 2012 1.830 1.840 1.750 1.800 1,362,871 -0.01(-0.55%)
Jul 25, 2012 1.850 1.870 1.790 1.810 1,100,916 -0.03(-1.63%)
Jul 24, 2012 1.810 1.880 1.760 1.840 1,726,193 +0.05(+2.79%)
Jul 23, 2012 1.830 1.900 1.770 1.790 1,829,863 -0.10(-5.29%)
Jul 20, 2012 1.820 1.920 1.740 1.890 3,545,831 +0.04(+2.16%)
Jul 19, 2012 2.050 2.140 1.810 1.850 6,206,808 -0.14(-7.04%)
Jul 18, 2012 1.850 2.300 1.830 1.990 21,819,200 +0.28(+16.37%)
Jul 17, 2012 1.750 1.830 1.680 1.710 3,245,147 +0.01(+0.59%)
Jul 16, 2012 1.680 1.770 1.610 1.700 2,157,832 +0.09(+5.59%)
Jul 13, 2012 1.600 1.709 1.590 1.610 1,008,675 +0.03(+1.90%)
Jul 12, 2012 1.630 1.640 1.550 1.580 1,352,184 -0.05(-3.07%)
Jul 11, 2012 1.660 1.700 1.610 1.630 952,397 -0.07(-4.12%)
Jul 10, 2012 1.720 1.805 1.640 1.700 1,985,583 -0.02(-1.16%)
Jul 09, 2012 1.570 1.780 1.530 1.720 3,775,999 +0.21(+13.91%)
Jul 06, 2012 1.600 1.600 1.500 1.510 1,511,021 -0.05(-3.21%)
Jul 05, 2012 1.590 1.620 1.540 1.560 1,047,672 -0.02(-1.27%)
Jul 03, 2012 1.600 1.620 1.500 1.580 1,983,343 -0.05(-3.07%)
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.