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 30, 2010 3.670 3.770 3.540 3.540 854,191 -0.14(-3.80%)
Jul 29, 2010 3.910 3.950 3.560 3.680 591,323 -0.12(-3.16%)
Jul 28, 2010 3.870 3.950 3.770 3.800 441,253 -0.07(-1.81%)
Jul 27, 2010 4.000 4.080 3.870 3.870 444,731 -0.11(-2.76%)
Jul 26, 2010 3.900 4.030 3.870 3.980 442,670 +0.05(+1.27%)
Jul 23, 2010 3.840 4.000 3.780 3.930 343,419 +0.07(+1.81%)
Jul 22, 2010 3.970 3.970 3.700 3.860 607,642 -0.02(-0.52%)
Jul 21, 2010 3.950 3.980 3.830 3.880 442,135 -0.05(-1.27%)
Jul 20, 2010 3.700 3.950 3.630 3.930 408,118 +0.13(+3.42%)
Jul 19, 2010 3.900 3.980 3.680 3.800 482,867 -0.09(-2.31%)
Jul 16, 2010 4.060 4.120 3.850 3.890 698,543 -0.23(-5.58%)
Jul 15, 2010 4.220 4.230 3.970 4.120 521,785 -0.07(-1.67%)
Jul 14, 2010 4.210 4.430 4.120 4.190 1,092,889 +0.01(+0.24%)
Jul 13, 2010 3.970 4.190 3.970 4.180 1,347,574 +0.32(+8.29%)
Jul 12, 2010 4.070 4.100 3.850 3.860 503,614 -0.22(-5.39%)
Jul 09, 2010 4.040 4.090 3.980 4.080 282,631 +0.04(+0.99%)
Jul 08, 2010 4.230 4.380 3.960 4.040 615,700 -0.10(-2.42%)
Jul 07, 2010 3.830 4.150 3.750 4.140 846,126 +0.37(+9.81%)
Jul 06, 2010 3.870 4.100 3.730 3.770 833,269 +0.03(+0.80%)
Jul 02, 2010 4.060 4.160 3.730 3.740 825,090 -0.32(-7.88%)
Jul 01, 2010 4.150 4.180 3.860 4.060 1,415,833 -0.13(-3.10%)
Jun 30, 2010 4.060 4.290 4.050 4.190 768,702 +0.11(+2.70%)
Jun 29, 2010 4.360 4.400 4.040 4.080 1,032,728 -0.36(-8.11%)
Jun 25, 2010 4.370 4.520 4.180 4.440 5,908,638 -0.14(-3.06%)
Jun 24, 2010 4.590 4.710 4.410 4.580 1,000,853 -0.07(-1.51%)
Jun 23, 2010 4.560 4.710 4.180 4.650 1,638,002 +0.03(+0.65%)
Jun 22, 2010 4.800 4.970 4.500 4.620 1,092,839 -0.19(-3.95%)
Jun 21, 2010 5.150 5.170 4.730 4.810 2,199,252 -0.12(-2.43%)
Jun 18, 2010 4.530 4.950 4.530 4.930 2,494,724 +0.43(+9.56%)
Jun 17, 2010 4.200 4.500 4.050 4.500 1,440,304 +0.36(+8.70%)
Jun 16, 2010 3.900 4.220 3.820 4.140 993,105 +0.25(+6.43%)
Jun 15, 2010 3.830 3.950 3.610 3.890 553,731 +0.16(+4.29%)
Jun 14, 2010 3.950 4.050 3.650 3.730 795,633 -0.12(-3.12%)
Jun 11, 2010 3.540 3.850 3.500 3.850 512,595 +0.18(+4.90%)
Jun 10, 2010 3.680 3.900 3.520 3.670 888,069 -0.06(-1.61%)
Jun 09, 2010 3.580 3.800 3.490 3.730 2,549,817 +0.50(+15.48%)
Jun 08, 2010 3.400 3.450 3.160 3.230 881,613 -0.14(-4.15%)
Jun 07, 2010 3.950 3.960 3.310 3.370 1,155,332 -0.53(-13.59%)
Jun 04, 2010 3.950 4.100 3.820 3.900 698,015 -0.22(-5.34%)
Jun 03, 2010 4.390 4.430 3.960 4.120 511,538 -0.12(-2.83%)
Jun 02, 2010 4.280 4.320 4.080 4.240 343,138 +0.01(+0.24%)
Jun 01, 2010 4.160 4.359 4.150 4.230 1,108,915 +0.03(+0.71%)
May 28, 2010 4.040 4.250 3.930 4.200 1,322,978 +0.16(+3.96%)
May 27, 2010 3.470 4.040 3.300 4.040 3,255,086 +1.29(+46.91%)
May 26, 2010 2.730 2.950 2.650 2.750 496,119 +0.11(+4.17%)
May 25, 2010 2.510 2.730 2.310 2.640 586,224 -0.09(-3.30%)
May 24, 2010 2.800 2.950 2.720 2.730 364,589 -0.07(-2.50%)
May 21, 2010 2.570 2.970 2.570 2.800 348,938 +0.10(+3.70%)
May 20, 2010 2.570 2.840 2.500 2.700 715,790 -0.21(-7.22%)
May 19, 2010 2.900 2.980 2.750 2.910 542,922 -0.01(-0.34%)
May 18, 2010 3.250 3.270 2.900 2.920 595,475 -0.31(-9.60%)
May 17, 2010 3.350 3.430 3.110 3.230 359,310 -0.13(-3.87%)
May 14, 2010 3.490 3.520 3.270 3.360 198,584 -0.16(-4.55%)
May 13, 2010 3.540 3.620 3.440 3.520 278,053 +0.04(+1.15%)
May 12, 2010 3.350 3.590 3.350 3.480 296,271 +0.13(+3.88%)
May 11, 2010 3.440 3.550 3.300 3.350 294,955 -0.18(-5.10%)
May 10, 2010 3.560 3.650 3.300 3.530 459,916 +0.42(+13.50%)
May 07, 2010 3.450 3.560 3.099 3.110 578,449 -0.37(-10.63%)
May 06, 2010 3.650 3.800 3.071 3.480 764,640 -0.22(-5.95%)
May 05, 2010 3.690 3.920 3.430 3.700 432,814 -0.06(-1.60%)
May 04, 2010 4.000 4.040 3.750 3.760 393,523 -0.37(-8.96%)
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.