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 10.00 10.18 9.720 10.08 4,409,489 +0.53(+5.55%)
Sep 29, 2008 11.44 11.47 9.290 9.550 7,843,007 -2.06(-17.74%)
Sep 26, 2008 11.12 11.68 10.93 11.61 4,535,401 +0.05(+0.43%)
Sep 25, 2008 11.02 11.94 10.98 11.56 5,865,827 +0.65(+5.96%)
Sep 24, 2008 10.56 11.06 10.41 10.91 6,211,861 +0.43(+4.10%)
Sep 23, 2008 10.78 10.99 10.45 10.48 5,619,000 -0.22(-2.06%)
Sep 22, 2008 12.25 12.36 10.66 10.70 7,970,696 -0.58(-5.14%)
Sep 19, 2008 11.08 11.29 10.23 11.28 6,598,370 +1.21(+12.02%)
Sep 18, 2008 10.42 10.75 9.520 10.07 8,628,401 -0.24(-2.33%)
Sep 17, 2008 10.91 11.05 10.07 10.31 7,694,735 -0.92(-8.19%)
Sep 16, 2008 11.21 11.43 10.31 11.23 7,445,829 -0.27(-2.35%)
Sep 15, 2008 11.49 11.82 11.15 11.50 6,181,131 -0.50(-4.17%)
Sep 12, 2008 11.53 12.06 11.44 12.00 6,650,493 +0.44(+3.81%)
Sep 11, 2008 11.26 11.75 11.01 11.56 6,217,865 +0.15(+1.31%)
Sep 10, 2008 11.66 11.78 11.26 11.41 7,525,224 -0.17(-1.47%)
Sep 09, 2008 12.44 12.49 11.51 11.58 9,051,269 -0.68(-5.55%)
Sep 08, 2008 12.63 13.05 12.18 12.26 10,017,848 -0.38(-3.01%)
Sep 05, 2008 12.89 13.17 12.39 12.64 12,287,632 -0.45(-3.44%)
Sep 04, 2008 14.13 14.16 13.00 13.09 30,008,933 -4.34(-24.90%)
Sep 03, 2008 17.28 17.61 16.91 17.43 4,509,818 +0.19(+1.10%)
Sep 02, 2008 17.42 17.80 16.89 17.24 3,086,139 -0.14(-0.81%)
Aug 29, 2008 17.75 17.75 17.00 17.38 3,113,923 -0.47(-2.63%)
Aug 28, 2008 17.50 17.88 17.33 17.85 2,123,883 +0.45(+2.59%)
Aug 27, 2008 17.55 17.55 17.22 17.40 3,282,346 -0.16(-0.91%)
Aug 26, 2008 18.14 18.18 17.31 17.56 2,509,191 -0.62(-3.41%)
Aug 25, 2008 18.49 18.65 18.12 18.18 1,674,868 -0.32(-1.73%)
Aug 22, 2008 18.26 18.70 18.10 18.50 2,357,727 +0.31(+1.70%)
Aug 21, 2008 17.91 18.41 17.74 18.19 2,614,111 +0.09(+0.50%)
Aug 20, 2008 18.02 18.35 17.71 18.10 2,737,089 +0.16(+0.89%)
Aug 19, 2008 18.06 18.32 17.87 17.94 2,042,940 -0.24(-1.32%)
Aug 18, 2008 18.80 18.97 18.03 18.18 3,438,337 -0.58(-3.09%)
Aug 15, 2008 18.02 19.03 17.86 18.76 5,363,250 +0.76(+4.22%)
Aug 14, 2008 17.65 18.18 17.57 18.00 2,755,652 +0.34(+1.93%)
Aug 13, 2008 17.65 17.92 17.32 17.66 3,418,878 -0.08(-0.45%)
Aug 12, 2008 18.00 18.19 17.58 17.74 3,837,580 -0.43(-2.37%)
Aug 11, 2008 17.44 18.69 17.31 18.17 6,219,562 +1.16(+6.82%)
Aug 08, 2008 16.39 17.54 16.39 17.01 7,936,581 +0.62(+3.78%)
Aug 07, 2008 17.70 17.78 16.34 16.39 13,263,508 -1.46(-8.18%)
Aug 06, 2008 18.58 18.84 17.70 17.85 8,194,098 -0.85(-4.55%)
Aug 05, 2008 18.81 19.08 18.63 18.70 5,325,396 +0.11(+0.59%)
Aug 04, 2008 20.04 20.10 18.59 18.59 5,920,894 -1.30(-6.54%)
Aug 01, 2008 20.81 20.84 19.86 19.89 3,290,692 -0.78(-3.77%)
Jul 31, 2008 20.04 21.07 20.03 20.67 3,095,150 +0.36(+1.77%)
Jul 30, 2008 21.21 21.57 19.93 20.31 5,820,940 -0.90(-4.24%)
Jul 29, 2008 21.21 21.55 20.23 21.21 4,986,879 +0.65(+3.16%)
Jul 28, 2008 21.65 21.90 20.48 20.56 3,245,064 -1.06(-4.90%)
Jul 25, 2008 21.66 22.39 21.09 21.62 4,848,685 +0.12(+0.56%)
Jul 24, 2008 22.68 22.80 21.43 21.50 3,548,680 -1.21(-5.33%)
Jul 23, 2008 22.94 23.40 22.16 22.71 5,907,968 -0.18(-0.79%)
Jul 22, 2008 22.25 22.93 21.70 22.89 4,256,520 +0.27(+1.19%)
Jul 21, 2008 22.06 22.95 22.06 22.62 4,409,878 +0.74(+3.38%)
Jul 18, 2008 21.57 22.80 21.13 21.88 5,896,129 +0.32(+1.48%)
Jul 17, 2008 21.59 22.12 20.69 21.56 5,333,858 +0.03(+0.14%)
Jul 16, 2008 19.65 21.61 19.30 21.53 7,782,242 +1.12(+5.49%)
Jul 15, 2008 20.21 21.04 19.73 20.41 6,253,883 -0.39(-1.87%)
Jul 14, 2008 21.99 22.10 20.69 20.80 4,686,328 -0.39(-1.84%)
Jul 11, 2008 21.24 21.49 20.88 21.19 3,650,574 -0.38(-1.76%)
Jul 10, 2008 21.59 21.89 21.13 21.57 3,420,990 +0.04(+0.19%)
Jul 09, 2008 22.65 22.74 21.50 21.53 3,938,364 -0.99(-4.40%)
Jul 08, 2008 22.26 22.65 21.75 22.52 3,669,271 +0.17(+0.76%)
Jul 07, 2008 22.50 22.80 21.80 22.35 3,377,819 +0.13(+0.59%)
Jul 04, 2008 23.21 23.23 22.06 22.22 2,892,452 +0.00(+0.00%)
Jul 03, 2008 23.21 23.23 22.06 22.22 2,892,452 -1.00(-4.31%)
Jul 02, 2008 23.52 23.91 23.11 23.22 4,204,313 -0.23(-0.98%)
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.