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 (%)
May 31, 2013 5.450 5.700 5.450 5.550 22,558 +0.10(+1.83%)
May 30, 2013 5.180 5.450 5.180 5.450 0 +0.17(+3.22%)
May 29, 2013 5.460 5.580 5.250 5.280 46,139 -0.18(-3.30%)
May 28, 2013 5.530 5.600 5.390 5.460 20,914 -0.02(-0.36%)
May 24, 2013 5.670 5.700 5.410 5.480 0 -0.16(-2.84%)
May 23, 2013 5.500 5.690 5.360 5.640 0 +0.14(+2.55%)
May 22, 2013 5.739 5.739 5.450 5.500 0 -0.25(-4.35%)
May 21, 2013 5.660 5.750 5.660 5.750 0 +0.00(+0.00%)
May 20, 2013 5.580 5.750 5.580 5.750 0 +0.11(+1.95%)
May 17, 2013 5.700 5.700 5.640 5.640 0 -0.06(-1.05%)
May 16, 2013 5.700 5.750 5.670 5.700 51,074 +0.09(+1.60%)
May 15, 2013 5.490 5.660 5.480 5.610 0 +0.17(+3.12%)
May 13, 2013 5.240 5.620 5.240 5.440 0 +0.20(+3.82%)
May 10, 2013 5.200 5.260 5.200 5.240 0 +0.05(+0.96%)
May 09, 2013 5.180 5.270 5.180 5.190 0 +0.03(+0.58%)
May 08, 2013 5.190 5.200 5.150 5.160 0 +0.04(+0.78%)
May 07, 2013 5.070 5.160 5.070 5.120 0 +0.03(+0.59%)
May 06, 2013 5.050 5.140 5.050 5.090 0 +0.05(+0.99%)
May 03, 2013 5.080 5.100 5.010 5.040 0 -0.06(-1.18%)
May 02, 2013 5.080 5.100 5.001 5.100 0 +0.01(+0.20%)
May 01, 2013 5.001 5.090 5.001 5.090 0 +0.08(+1.60%)
Apr 30, 2013 4.930 5.050 4.900 5.010 0 +0.04(+0.80%)
Apr 29, 2013 5.020 5.070 4.940 4.970 44,691 -0.13(-2.55%)
Apr 26, 2013 4.920 5.120 5.080 5.100 7,200 -0.02(-0.39%)
Apr 25, 2013 5.110 5.120 5.064 5.120 14,750 +0.00(+0.00%)
Apr 24, 2013 5.140 5.150 5.070 5.120 0 +0.02(+0.39%)
Apr 23, 2013 5.030 5.150 5.010 5.100 12,950 -0.01(-0.20%)
Apr 22, 2013 4.970 5.110 4.970 5.110 10,129 +0.01(+0.20%)
Apr 19, 2013 5.100 5.100 5.030 5.100 26,144 +0.02(+0.39%)
Apr 18, 2013 5.010 5.100 5.000 5.080 28,700 +0.00(+0.00%)
Apr 17, 2013 5.080 5.200 5.080 5.080 11,200 -0.03(-0.59%)
Apr 16, 2013 4.950 5.180 4.940 5.110 8,530 +0.03(+0.59%)
Apr 15, 2013 4.970 5.130 4.970 5.080 6,939 +0.11(+2.21%)
Apr 12, 2013 5.080 5.200 4.970 4.970 21,055 -0.19(-3.68%)
Apr 11, 2013 5.040 5.280 5.040 5.160 16,043 +0.16(+3.20%)
Apr 10, 2013 5.030 5.250 4.980 5.000 30,100 -0.09(-1.77%)
Apr 09, 2013 5.160 5.230 4.980 5.090 33,504 -0.07(-1.36%)
Apr 08, 2013 5.300 5.300 5.160 5.160 13,020 +0.03(+0.58%)
Apr 05, 2013 5.000 5.200 5.000 5.130 9,945 +0.04(+0.79%)
Apr 04, 2013 5.095 5.200 5.080 5.090 19,857 -0.08(-1.55%)
Apr 03, 2013 5.210 5.250 5.140 5.170 13,780 +0.02(+0.39%)
Apr 02, 2013 5.400 5.450 5.100 5.150 33,207 -0.24(-4.45%)
Apr 01, 2013 5.056 5.450 5.010 5.390 28,461 +0.34(+6.73%)
Mar 28, 2013 5.160 5.250 4.970 5.050 15,732 -0.06(-1.17%)
Mar 27, 2013 4.725 5.200 4.710 5.110 9,864 +0.24(+4.93%)
Mar 26, 2013 4.780 4.890 4.780 4.870 9,801 +0.05(+1.04%)
Mar 25, 2013 4.670 4.830 4.670 4.820 5,300 +0.12(+2.55%)
Mar 22, 2013 4.700 4.700 4.640 4.700 3,900 +0.00(+0.00%)
Mar 21, 2013 4.751 4.820 4.650 4.700 8,137 -0.06(-1.34%)
Mar 20, 2013 4.760 4.880 4.760 4.764 5,800 -0.07(-1.37%)
Mar 19, 2013 4.850 4.900 4.750 4.830 7,108 -0.06(-1.23%)
Mar 18, 2013 4.890 4.920 4.850 4.890 7,040 -0.02(-0.41%)
Mar 15, 2013 4.860 4.980 4.850 4.910 16,752 +0.08(+1.66%)
Mar 14, 2013 4.820 4.910 4.800 4.830 24,773 -0.01(-0.21%)
Mar 13, 2013 5.135 5.135 4.800 4.840 23,335 -0.29(-5.65%)
Mar 12, 2013 5.220 5.220 5.070 5.130 18,250 -0.11(-2.10%)
Mar 11, 2013 5.244 5.290 5.050 5.240 13,281 -0.05(-0.95%)
Mar 08, 2013 5.348 5.348 5.180 5.290 10,710 +0.03(+0.57%)
Mar 07, 2013 5.220 5.300 5.200 5.260 40,908 +0.01(+0.19%)
Mar 06, 2013 5.250 5.310 5.180 5.250 6,411 +0.03(+0.57%)
Mar 05, 2013 5.480 5.550 5.192 5.220 62,727 -0.26(-4.74%)
Mar 04, 2013 5.600 5.640 5.260 5.480 26,596 -0.16(-2.84%)
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.