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 (%)
Jul 31, 2006 5.650 5.900 5.650 5.820 196,171 +0.11(+1.93%)
Jul 28, 2006 5.850 5.850 5.700 5.710 95,033 -0.14(-2.39%)
Jul 27, 2006 5.920 6.060 5.734 5.850 110,504 -0.17(-2.82%)
Jul 26, 2006 6.000 6.090 5.700 6.020 172,502 +0.03(+0.50%)
Jul 25, 2006 5.950 6.010 5.770 5.990 113,702 +0.08(+1.35%)
Jul 24, 2006 5.660 5.940 5.660 5.910 118,668 +0.23(+4.05%)
Jul 21, 2006 5.920 6.040 5.580 5.680 132,549 -0.28(-4.70%)
Jul 20, 2006 6.200 6.200 5.930 5.960 93,359 -0.21(-3.40%)
Jul 19, 2006 6.000 6.240 6.000 6.170 131,372 +0.14(+2.32%)
Jul 18, 2006 6.150 6.250 5.960 6.030 213,411 -0.12(-1.95%)
Jul 17, 2006 5.930 6.180 5.920 6.150 250,143 +0.16(+2.67%)
Jul 14, 2006 6.060 6.100 5.910 5.990 131,724 -0.08(-1.32%)
Jul 13, 2006 6.250 6.270 5.970 6.070 236,782 -0.25(-3.96%)
Jul 12, 2006 6.390 6.450 6.140 6.320 231,364 -0.06(-0.94%)
Jul 11, 2006 6.240 6.380 6.090 6.380 289,643 +0.19(+3.07%)
Jul 10, 2006 6.630 6.780 6.070 6.190 574,681 -0.44(-6.64%)
Jul 07, 2006 6.900 6.950 6.590 6.630 378,841 -0.27(-3.91%)
Jul 06, 2006 7.020 7.090 6.840 6.900 447,131 -0.12(-1.71%)
Jul 05, 2006 6.970 7.130 6.760 7.020 593,353 +0.05(+0.72%)
Jul 03, 2006 7.000 7.000 6.850 6.970 243,087 +0.08(+1.16%)
Jun 30, 2006 6.920 6.960 6.660 6.890 445,688 +0.04(+0.58%)
Jun 29, 2006 6.890 7.180 6.740 6.850 836,000 +0.01(+0.15%)
Jun 28, 2006 6.580 6.880 6.470 6.840 328,056 +0.25(+3.79%)
Jun 27, 2006 6.640 6.640 6.500 6.590 335,042 -0.05(-0.75%)
Jun 26, 2006 6.600 6.730 6.530 6.640 336,000 +0.04(+0.61%)
Jun 23, 2006 6.720 6.800 6.470 6.600 350,975 -0.09(-1.35%)
Jun 22, 2006 6.500 6.740 6.300 6.690 1,028,221 +0.19(+2.92%)
Jun 21, 2006 6.510 6.550 5.880 6.500 2,580,959 +0.56(+9.43%)
Jun 20, 2006 5.580 5.940 5.550 5.940 561,611 +0.36(+6.45%)
Jun 19, 2006 5.460 5.580 5.260 5.580 244,926 +0.16(+2.95%)
Jun 16, 2006 5.060 5.420 5.000 5.420 709,311 +0.41(+8.18%)
Jun 15, 2006 5.000 5.180 4.970 5.010 308,356 +0.02(+0.40%)
Jun 14, 2006 4.690 4.990 4.690 4.990 125,815 +0.36(+7.78%)
Jun 13, 2006 4.740 4.890 4.550 4.630 202,916 -0.08(-1.70%)
Jun 12, 2006 5.030 5.030 4.690 4.710 166,733 -0.28(-5.61%)
Jun 09, 2006 5.120 5.200 4.940 4.990 271,285 -0.08(-1.58%)
Jun 08, 2006 5.010 5.150 4.950 5.070 207,759 +0.07(+1.40%)
Jun 07, 2006 5.060 5.240 5.000 5.000 516,262 +0.22(+4.60%)
Jun 06, 2006 4.880 4.880 4.750 4.780 121,443 -0.10(-2.05%)
Jun 05, 2006 4.780 4.890 4.770 4.880 111,384 +0.12(+2.52%)
Jun 02, 2006 4.840 4.860 4.710 4.760 126,955 -0.08(-1.65%)
Jun 01, 2006 4.880 4.920 4.620 4.840 81,661 +0.00(+0.00%)
May 31, 2006 4.810 4.950 4.620 4.840 73,529 +0.01(+0.21%)
May 30, 2006 4.820 4.886 4.680 4.830 65,863 +0.02(+0.42%)
May 26, 2006 4.710 4.920 4.540 4.810 131,998 +0.22(+4.79%)
May 25, 2006 4.460 4.620 4.270 4.590 187,712 +0.19(+4.32%)
May 24, 2006 4.570 4.620 4.300 4.400 253,704 -0.19(-4.14%)
May 23, 2006 4.600 4.700 4.500 4.590 65,996 +0.05(+1.10%)
May 22, 2006 4.900 5.000 4.400 4.540 140,977 -0.37(-7.54%)
May 19, 2006 4.850 5.070 4.740 4.910 74,628 +0.16(+3.37%)
May 18, 2006 4.750 4.900 4.560 4.750 118,845 -0.01(-0.21%)
May 17, 2006 4.770 4.920 4.600 4.760 54,092 -0.06(-1.24%)
May 16, 2006 4.570 4.880 4.570 4.820 85,229 +0.22(+4.78%)
May 15, 2006 4.540 4.680 4.400 4.600 67,400 +0.00(+0.00%)
May 12, 2006 4.520 4.600 4.404 4.600 92,296 +0.04(+0.88%)
May 11, 2006 4.660 4.697 4.440 4.560 58,830 -0.13(-2.77%)
May 10, 2006 4.740 4.840 4.600 4.690 156,248 -0.05(-1.05%)
May 09, 2006 4.860 4.960 4.710 4.740 44,422 -0.10(-2.07%)
May 08, 2006 4.980 5.030 4.780 4.840 107,816 -0.15(-3.01%)
May 05, 2006 4.970 5.040 4.930 4.990 64,773 +0.02(+0.40%)
May 04, 2006 4.770 4.980 4.650 4.970 174,946 +0.23(+4.85%)
May 03, 2006 4.810 4.810 4.620 4.740 134,126 -0.12(-2.47%)
May 02, 2006 4.890 4.890 4.490 4.860 216,658 +0.11(+2.32%)
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.