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 (%)
Aug 31, 2012 4.620 4.810 4.620 4.720 53,956 +0.07(+1.51%)
Aug 30, 2012 4.660 4.770 4.510 4.650 83,705 -0.14(-2.92%)
Aug 29, 2012 4.630 4.800 4.630 4.790 41,600 +0.21(+4.59%)
Aug 27, 2012 4.420 4.620 4.420 4.580 68,317 +0.08(+1.78%)
Aug 24, 2012 4.480 4.700 4.460 4.500 57,231 +0.02(+0.45%)
Aug 23, 2012 4.540 4.650 4.390 4.480 68,036 -0.03(-0.67%)
Aug 22, 2012 4.300 4.623 4.300 4.510 105,508 +0.19(+4.40%)
Aug 21, 2012 4.130 4.470 4.070 4.320 117,035 +0.17(+4.10%)
Aug 20, 2012 4.050 4.260 4.050 4.150 105,945 +0.10(+2.47%)
Aug 17, 2012 4.850 5.209 4.010 4.050 716,588 -0.39(-8.78%)
Aug 16, 2012 4.330 4.590 4.330 4.440 52,761 +0.06(+1.37%)
Aug 15, 2012 4.400 4.520 4.310 4.380 38,531 -0.02(-0.45%)
Aug 14, 2012 4.430 4.550 4.360 4.400 49,880 -0.07(-1.57%)
Aug 13, 2012 4.350 4.549 4.280 4.470 33,465 +0.08(+1.82%)
Aug 11, 2012 4.460 4.570 4.280 4.390 32,847 +0.00(+0.00%)
Aug 10, 2012 4.460 4.570 4.280 4.390 32,847 -0.13(-2.88%)
Aug 09, 2012 4.530 4.680 4.410 4.520 45,217 +0.12(+2.73%)
Aug 08, 2012 4.160 4.600 4.130 4.400 48,591 +0.28(+6.80%)
Aug 07, 2012 4.040 4.301 4.010 4.120 48,487 +0.07(+1.73%)
Aug 06, 2012 3.860 4.150 3.860 4.050 50,259 +0.16(+4.11%)
Aug 03, 2012 4.010 4.199 3.840 3.890 50,857 -0.06(-1.52%)
Aug 02, 2012 3.950 4.030 3.950 3.950 35,739 -0.06(-1.50%)
Aug 01, 2012 4.100 4.110 3.930 4.010 40,504 -0.09(-2.20%)
Jul 31, 2012 4.030 4.120 4.030 4.100 19,035 +0.02(+0.49%)
Jul 30, 2012 4.000 4.141 3.990 4.080 41,014 +0.08(+2.00%)
Jul 27, 2012 4.250 4.411 3.950 4.000 74,578 -0.19(-4.53%)
Jul 26, 2012 4.550 4.550 3.870 4.190 53,807 -0.31(-6.89%)
Jul 25, 2012 4.680 4.700 4.500 4.500 37,333 -0.20(-4.26%)
Jul 24, 2012 4.473 4.700 4.473 4.700 34,857 +0.24(+5.38%)
Jul 23, 2012 4.500 4.510 4.450 4.460 39,852 -0.13(-2.83%)
Jul 20, 2012 4.500 4.660 4.500 4.590 26,416 +0.07(+1.55%)
Jul 19, 2012 4.590 4.790 4.500 4.520 38,054 -0.01(-0.22%)
Jul 18, 2012 4.490 4.710 4.490 4.530 29,862 +0.00(+0.00%)
Jul 17, 2012 4.770 4.810 4.510 4.530 49,018 -0.23(-4.83%)
Jul 16, 2012 4.850 4.928 4.750 4.760 17,665 -0.09(-1.86%)
Jul 14, 2012 4.970 4.970 4.830 4.850 15,784 +0.00(+0.00%)
Jul 13, 2012 4.970 4.970 4.830 4.850 15,784 +0.01(+0.21%)
Jul 12, 2012 4.860 4.960 4.820 4.840 17,184 -0.07(-1.43%)
Jul 11, 2012 4.880 5.050 4.870 4.910 22,996 +0.03(+0.61%)
Jul 10, 2012 4.940 4.980 4.870 4.880 13,202 +0.00(+0.00%)
Jul 09, 2012 4.950 4.960 4.880 4.880 8,614 -0.10(-2.01%)
Jul 06, 2012 4.750 4.980 4.750 4.980 49,997 +0.35(+7.56%)
Jul 05, 2012 4.920 4.990 4.560 4.630 61,717 -0.29(-5.89%)
Jul 03, 2012 4.910 5.020 4.910 4.920 17,420 +0.03(+0.61%)
Jul 02, 2012 4.790 5.020 4.570 4.890 17,172 +0.09(+1.87%)
Jun 30, 2012 4.700 4.880 4.620 4.800 10,637 +0.00(+0.00%)
Jun 29, 2012 4.700 4.880 4.620 4.800 10,637 +0.15(+3.23%)
Jun 28, 2012 4.760 4.880 4.580 4.650 63,268 -0.11(-2.31%)
Jun 27, 2012 4.900 4.930 4.695 4.760 19,562 -0.20(-4.03%)
Jun 26, 2012 4.800 5.050 4.800 4.960 42,517 +0.13(+2.69%)
Jun 25, 2012 4.700 4.940 4.700 4.830 72,566 +0.12(+2.55%)
Jun 22, 2012 4.740 4.750 4.660 4.710 47,978 -0.02(-0.42%)
Jun 21, 2012 4.720 4.750 4.660 4.730 52,488 -0.01(-0.21%)
Jun 20, 2012 4.650 4.750 4.650 4.740 31,683 +0.01(+0.21%)
Jun 19, 2012 4.730 4.740 4.631 4.730 38,933 -0.02(-0.42%)
Jun 18, 2012 4.730 4.860 4.700 4.750 39,906 +0.05(+1.06%)
Jun 15, 2012 4.760 4.890 4.680 4.700 92,915 -0.09(-1.98%)
Jun 14, 2012 4.790 4.883 4.680 4.795 43,858 +0.00(+0.10%)
Jun 13, 2012 4.690 4.880 4.680 4.790 61,517 +0.00(+0.00%)
Jun 12, 2012 4.680 4.810 4.640 4.790 33,633 +0.09(+1.91%)
Jun 11, 2012 4.710 4.760 4.550 4.700 53,999 -0.01(-0.21%)
Jun 08, 2012 4.700 4.850 4.660 4.710 42,981 +0.01(+0.21%)
Jun 07, 2012 4.780 4.870 4.650 4.700 97,795 -0.06(-1.26%)
Jun 06, 2012 4.830 4.889 4.720 4.760 43,751 -0.08(-1.65%)
Jun 05, 2012 4.470 4.900 4.470 4.840 108,961 +0.37(+8.28%)
Jun 04, 2012 4.390 4.650 4.300 4.470 78,989 +0.08(+1.82%)
Jun 02, 2012 4.350 4.620 4.350 4.390 204,692 +0.00(+0.00%)
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.