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 29, 2011 2.710 2.875 2.700 2.830 226,550 +0.06(+2.17%)
Jul 28, 2011 2.720 2.820 2.711 2.770 244,952 +0.02(+0.73%)
Jul 27, 2011 2.900 2.920 2.750 2.750 451,810 -0.16(-5.50%)
Jul 26, 2011 3.000 3.020 2.901 2.910 232,461 -0.08(-2.68%)
Jul 25, 2011 2.970 3.030 2.921 2.990 317,567 -0.02(-0.66%)
Jul 22, 2011 3.030 3.090 3.000 3.010 232,110 -0.06(-1.95%)
Jul 21, 2011 2.970 3.090 2.950 3.070 284,984 +0.09(+3.02%)
Jul 20, 2011 3.020 3.020 2.920 2.980 192,117 -0.01(-0.33%)
Jul 19, 2011 2.960 3.060 2.870 2.990 271,962 +0.09(+3.10%)
Jul 18, 2011 2.970 3.020 2.840 2.900 464,537 -0.10(-3.33%)
Jul 15, 2011 2.850 3.040 2.800 3.000 563,300 +0.18(+6.38%)
Jul 14, 2011 2.890 2.900 2.800 2.820 330,210 -0.05(-1.74%)
Jul 13, 2011 2.860 2.930 2.820 2.870 600,941 +0.05(+1.77%)
Jul 12, 2011 2.910 2.940 2.790 2.820 631,201 -0.17(-5.69%)
Jul 11, 2011 3.090 3.140 2.950 2.990 501,950 -0.15(-4.78%)
Jul 08, 2011 3.070 3.170 3.000 3.140 555,374 -0.01(-0.32%)
Jul 07, 2011 2.860 3.200 2.840 3.150 1,291,576 +0.33(+11.70%)
Jul 06, 2011 2.860 2.870 2.770 2.820 248,599 -0.05(-1.74%)
Jul 05, 2011 2.880 2.920 2.810 2.870 346,338 -0.01(-0.35%)
Jul 01, 2011 2.750 2.880 2.740 2.880 392,295 +0.14(+5.11%)
Jun 30, 2011 2.850 2.890 2.740 2.740 530,265 -0.09(-3.18%)
Jun 29, 2011 2.920 2.936 2.800 2.830 536,885 -0.07(-2.41%)
Jun 28, 2011 2.880 3.010 2.880 2.900 689,967 +0.02(+0.69%)
Jun 27, 2011 2.830 2.890 2.760 2.880 744,784 +0.07(+2.49%)
Jun 24, 2011 2.980 3.010 2.770 2.810 2,460,209 -0.12(-4.10%)
Jun 23, 2011 2.850 2.990 2.730 2.930 2,151,868 +0.15(+5.40%)
Jun 22, 2011 3.150 3.150 2.770 2.780 5,095,618 -0.90(-24.46%)
Jun 21, 2011 3.520 3.750 3.470 3.680 583,270 +0.20(+5.75%)
Jun 20, 2011 3.510 3.670 3.370 3.480 933,608 -0.23(-6.20%)
Jun 17, 2011 4.060 4.100 3.670 3.710 625,745 -0.30(-7.48%)
Jun 16, 2011 4.030 4.110 3.940 4.010 584,429 +0.00(+0.00%)
Jun 15, 2011 3.830 4.040 3.820 4.010 563,513 +0.11(+2.82%)
Jun 14, 2011 3.770 3.950 3.770 3.900 266,581 +0.17(+4.56%)
Jun 13, 2011 3.760 3.820 3.710 3.730 222,264 -0.02(-0.53%)
Jun 10, 2011 3.810 3.830 3.720 3.750 307,947 -0.10(-2.60%)
Jun 09, 2011 3.770 3.880 3.750 3.850 411,757 +0.09(+2.39%)
Jun 08, 2011 3.880 3.920 3.750 3.760 353,900 -0.15(-3.84%)
Jun 07, 2011 3.970 4.100 3.890 3.910 579,060 +0.00(+0.00%)
Jun 06, 2011 4.110 4.120 3.900 3.910 412,241 -0.16(-3.93%)
Jun 03, 2011 4.200 4.200 4.020 4.070 742,111 -0.40(-8.95%)
May 24, 2011 4.540 4.600 4.450 4.470 395,311 -0.08(-1.76%)
May 23, 2011 4.530 4.590 4.450 4.550 340,820 -0.08(-1.73%)
May 20, 2011 4.720 4.780 4.600 4.630 298,862 -0.13(-2.73%)
May 19, 2011 4.930 4.950 4.710 4.760 397,868 -0.14(-2.86%)
May 18, 2011 4.820 4.980 4.810 4.900 345,030 +0.07(+1.45%)
May 17, 2011 5.210 5.210 4.810 4.830 1,110,997 -0.40(-7.65%)
May 16, 2011 5.240 5.380 5.210 5.230 849,312 -0.05(-0.95%)
May 13, 2011 5.200 5.380 5.140 5.280 754,479 +0.05(+0.96%)
May 12, 2011 5.230 5.410 5.110 5.230 1,110,071 -0.02(-0.38%)
May 11, 2011 5.060 5.260 4.900 5.250 978,864 +0.18(+3.55%)
May 10, 2011 4.810 5.080 4.810 5.070 1,520,868 +0.28(+5.85%)
May 09, 2011 4.470 4.840 4.470 4.790 500,977 +0.32(+7.16%)
May 06, 2011 4.730 4.730 4.420 4.470 399,177 -0.18(-3.87%)
May 05, 2011 4.300 4.735 4.180 4.650 402,083 +0.27(+6.16%)
May 04, 2011 4.530 4.530 4.300 4.380 307,431 -0.12(-2.67%)
May 03, 2011 4.500 4.610 4.475 4.500 295,684 -0.01(-0.22%)
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.