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 (%)
Jan 31, 2012 0.6420 0.6501 0.6220 0.6300 289,242 -0.02(-3.08%)
Jan 30, 2012 0.6500 0.6501 0.5900 0.6500 379,161 +0.00(+0.48%)
Jan 27, 2012 0.6400 0.6499 0.6022 0.6469 93,026 +0.01(+1.71%)
Jan 26, 2012 0.6850 0.6850 0.6152 0.6360 326,287 -0.02(-3.49%)
Jan 25, 2012 0.6700 0.6950 0.6300 0.6590 242,946 -0.02(-2.80%)
Jan 24, 2012 0.6900 0.6900 0.6011 0.6780 323,053 -0.01(-1.74%)
Jan 23, 2012 0.7400 0.7400 0.6700 0.6900 305,818 +0.00(+0.00%)
Jan 20, 2012 0.7700 0.7701 0.6800 0.6900 889,945 -0.02(-2.82%)
Jan 19, 2012 0.7680 0.7680 0.7100 0.7100 150,618 -0.05(-5.96%)
Jan 18, 2012 0.7400 0.7600 0.6800 0.7550 324,625 +0.06(+8.63%)
Jan 17, 2012 0.7600 0.7600 0.6700 0.6950 561,765 +0.01(+2.21%)
Jan 13, 2012 0.6950 0.7300 0.6700 0.6800 422,157 -0.04(-5.56%)
Jan 12, 2012 0.7400 0.7500 0.6900 0.7200 286,877 +0.03(+4.35%)
Jan 11, 2012 0.7400 0.7700 0.6700 0.6900 524,534 -0.06(-8.00%)
Jan 10, 2012 0.6900 0.7990 0.6783 0.7500 1,178,388 +0.09(+13.64%)
Jan 09, 2012 0.6300 0.6700 0.5600 0.6600 1,055,172 +0.09(+14.98%)
Jan 06, 2012 0.4700 0.5800 0.4600 0.5740 665,266 +0.13(+30.45%)
Jan 05, 2012 0.4400 0.4700 0.4300 0.4400 221,751 -0.02(-3.72%)
Jan 04, 2012 0.4500 0.4700 0.4500 0.4570 134,760 -0.01(-2.56%)
Dec 30, 2011 0.4400 0.4800 0.4400 0.4690 356,685 -0.01(-2.29%)
Dec 29, 2011 0.4200 0.4900 0.4030 0.4800 204,790 +0.05(+11.63%)
Dec 28, 2011 0.4400 0.4760 0.4000 0.4300 220,086 -0.01(-2.27%)
Dec 27, 2011 0.4750 0.5000 0.4351 0.4400 342,484 -0.03(-6.38%)
Dec 23, 2011 0.4499 0.5300 0.4499 0.4700 559,627 +0.08(+20.05%)
Dec 21, 2011 0.3700 0.4087 0.3700 0.3915 332,445 +0.01(+2.43%)
Dec 20, 2011 0.3800 0.4050 0.3600 0.3822 564,423 +0.01(+2.99%)
Dec 19, 2011 0.4200 0.4300 0.3700 0.3711 328,245 -0.02(-4.85%)
Dec 16, 2011 0.4300 0.4498 0.3803 0.3900 502,038 -0.02(-5.57%)
Dec 15, 2011 0.4800 0.5025 0.3921 0.4130 867,487 -0.07(-13.62%)
Dec 14, 2011 0.5000 0.5000 0.4710 0.4781 235,958 -0.02(-4.19%)
Dec 13, 2011 0.5100 0.5300 0.4930 0.4990 838,570 -0.04(-7.93%)
Dec 12, 2011 0.5800 0.5800 0.5015 0.5420 385,423 -0.03(-4.95%)
Dec 09, 2011 0.5700 0.6100 0.5600 0.5702 267,495 +0.01(+1.82%)
Dec 08, 2011 0.6000 0.6000 0.5523 0.5600 211,594 -0.04(-6.15%)
Dec 07, 2011 0.6590 0.6600 0.5822 0.5967 697,791 +0.06(+10.46%)
Dec 06, 2011 0.7200 0.7200 0.4831 0.5402 2,073,168 -0.15(-22.16%)
Dec 05, 2011 0.6800 0.7000 0.6800 0.6940 192,681 +0.02(+3.74%)
Dec 02, 2011 0.6900 0.6900 0.6324 0.6690 115,448 -0.01(-1.04%)
Dec 01, 2011 0.6500 0.6800 0.6117 0.6760 245,853 +0.08(+12.67%)
Nov 30, 2011 0.6500 0.6980 0.6000 0.6000 304,076 -0.05(-7.68%)
Nov 29, 2011 0.6500 0.6600 0.6200 0.6499 138,992 +0.01(+1.37%)
Nov 28, 2011 0.6108 0.7100 0.6100 0.6411 666,734 +0.13(+25.71%)
Nov 25, 2011 0.5400 0.5500 0.4950 0.5100 313,037 -0.05(-8.90%)
Nov 23, 2011 0.6000 0.6114 0.5300 0.5598 221,224 -0.05(-8.23%)
Nov 22, 2011 0.6700 0.6700 0.6000 0.6100 187,728 -0.03(-4.69%)
Nov 21, 2011 0.6702 0.6780 0.6102 0.6400 232,041 -0.04(-5.88%)
Nov 18, 2011 0.6600 0.7040 0.6600 0.6800 123,694 -0.03(-3.95%)
Nov 17, 2011 0.7150 0.7150 0.6500 0.7080 54,950 +0.01(+1.14%)
Nov 16, 2011 0.7000 0.7200 0.6517 0.7000 94,656 +0.00(+0.62%)
Nov 15, 2011 0.7200 0.7200 0.6700 0.6957 142,603 -0.00(-0.61%)
Nov 14, 2011 0.7080 0.7200 0.6626 0.7000 77,088 -0.00(-0.28%)
Nov 11, 2011 0.7190 0.7190 0.7000 0.7020 72,623 -0.02(-2.50%)
Nov 10, 2011 0.7300 0.7300 0.7000 0.7200 96,264 +0.01(+1.41%)
Nov 09, 2011 0.7000 0.7300 0.6899 0.7100 143,549 +0.01(+1.72%)
Nov 08, 2011 0.7000 0.7200 0.6900 0.6980 243,232 -0.02(-2.70%)
Nov 07, 2011 0.7780 0.7780 0.7020 0.7174 188,632 -0.06(-7.91%)
Nov 04, 2011 0.8000 0.8000 0.7300 0.7790 238,156 -0.02(-2.63%)
Nov 03, 2011 0.7000 0.8000 0.7000 0.8000 180,165 +0.09(+12.68%)
Nov 02, 2011 0.7080 0.7400 0.6923 0.7100 337,793 -0.02(-2.61%)
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.