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 (%)
Oct 31, 2011 15.60 15.75 15.30 15.72 62,441 -0.34(-2.12%)
Oct 28, 2011 15.89 16.10 15.85 16.06 17,595 +0.24(+1.52%)
Oct 27, 2011 16.10 16.10 15.67 15.82 20,877 +0.03(+0.19%)
Oct 26, 2011 15.64 15.88 15.37 15.79 14,862 +0.27(+1.74%)
Oct 25, 2011 16.17 16.17 15.38 15.52 46,873 -0.70(-4.32%)
Oct 24, 2011 16.15 16.31 16.06 16.22 41,454 +0.13(+0.81%)
Oct 21, 2011 16.47 16.49 16.07 16.09 29,289 -0.26(-1.59%)
Oct 20, 2011 16.50 16.61 16.28 16.35 26,898 -0.16(-0.97%)
Oct 19, 2011 16.70 16.70 16.41 16.51 7,988 +0.01(+0.06%)
Oct 18, 2011 16.18 16.60 16.18 16.50 30,288 +0.32(+1.98%)
Oct 17, 2011 16.44 16.44 16.07 16.18 32,034 +0.03(+0.19%)
Oct 14, 2011 16.33 16.33 15.98 16.15 32,788 +0.00(+0.00%)
Oct 13, 2011 16.10 16.21 16.00 16.15 13,140 -0.01(-0.06%)
Oct 12, 2011 16.25 16.62 16.08 16.16 30,154 +0.16(+1.00%)
Oct 11, 2011 15.86 16.24 15.77 16.00 28,974 +0.24(+1.52%)
Oct 10, 2011 16.04 16.15 15.66 15.76 20,607 +0.10(+0.64%)
Oct 07, 2011 15.97 16.14 15.45 15.66 27,740 -0.28(-1.76%)
Oct 06, 2011 14.97 16.00 14.97 15.94 38,950 +0.94(+6.27%)
Oct 05, 2011 14.71 15.06 14.70 15.00 47,756 +0.38(+2.60%)
Oct 04, 2011 14.31 14.76 14.04 14.62 44,458 +0.33(+2.31%)
Oct 03, 2011 15.07 15.49 14.12 14.29 92,538 -0.80(-5.30%)
Sep 30, 2011 15.79 15.84 15.08 15.09 231,523 -0.90(-5.63%)
Sep 29, 2011 16.80 16.83 15.75 15.99 66,436 -0.50(-3.03%)
Sep 28, 2011 16.86 16.95 16.36 16.49 33,334 -0.39(-2.31%)
Sep 27, 2011 16.00 17.23 16.00 16.88 175,965 +1.21(+7.72%)
Sep 26, 2011 15.73 15.81 15.33 15.67 66,009 +0.06(+0.38%)
Sep 23, 2011 15.81 16.00 15.45 15.61 48,968 -0.28(-1.76%)
Sep 22, 2011 15.79 16.01 15.78 15.89 31,725 -0.41(-2.52%)
Sep 21, 2011 16.34 16.75 16.30 16.30 36,283 -0.18(-1.09%)
Sep 20, 2011 16.04 16.78 16.04 16.48 47,051 +0.41(+2.55%)
Sep 19, 2011 16.01 16.17 15.92 16.07 61,410 -0.29(-1.77%)
Sep 16, 2011 15.94 16.44 15.94 16.36 33,876 +0.12(+0.74%)
Sep 15, 2011 16.91 16.91 16.14 16.24 31,385 -0.24(-1.46%)
Sep 14, 2011 16.26 16.64 16.08 16.48 85,991 +0.33(+2.04%)
Sep 13, 2011 15.50 16.63 15.22 16.15 203,929 +1.14(+7.59%)
Sep 12, 2011 13.76 15.07 13.53 15.01 148,100 +0.76(+5.33%)
Sep 09, 2011 14.60 14.60 14.09 14.25 57,697 -0.51(-3.46%)
Sep 08, 2011 14.65 14.89 14.65 14.76 54,854 -0.01(-0.07%)
Sep 07, 2011 14.50 14.92 14.50 14.77 47,275 +0.37(+2.57%)
Sep 06, 2011 14.46 14.51 14.24 14.40 67,106 -0.64(-4.26%)
Sep 02, 2011 15.30 15.30 14.95 15.04 45,023 -0.56(-3.59%)
Sep 01, 2011 15.65 15.86 15.51 15.60 55,172 +0.10(+0.65%)
Aug 31, 2011 15.76 15.87 15.36 15.50 49,498 -0.30(-1.90%)
Aug 30, 2011 15.66 15.90 15.59 15.80 58,062 -0.07(-0.44%)
Aug 29, 2011 15.48 16.03 15.42 15.87 69,123 +0.55(+3.59%)
Aug 26, 2011 15.18 15.40 14.49 15.32 172,946 -0.01(-0.07%)
Aug 25, 2011 15.92 15.96 15.24 15.33 41,111 -0.44(-2.79%)
Aug 24, 2011 15.69 15.97 15.59 15.77 60,205 -0.21(-1.31%)
Aug 23, 2011 15.58 16.00 15.43 15.98 50,621 +0.53(+3.43%)
Aug 22, 2011 15.60 16.00 15.40 15.45 42,130 -0.05(-0.32%)
Aug 19, 2011 15.44 15.89 15.28 15.50 76,073 -0.12(-0.77%)
Aug 18, 2011 15.67 15.82 15.32 15.62 109,833 -0.55(-3.40%)
Aug 17, 2011 16.28 16.28 16.10 16.17 45,147 +0.00(+0.00%)
Aug 16, 2011 16.60 16.60 15.76 16.17 105,852 -0.56(-3.35%)
Aug 15, 2011 16.50 17.06 16.46 16.73 81,004 +0.74(+4.63%)
Aug 12, 2011 16.13 16.19 15.75 15.99 67,124 +0.04(+0.25%)
Aug 11, 2011 16.10 16.39 15.90 15.95 97,700 -0.01(-0.06%)
Aug 10, 2011 16.63 16.70 15.86 15.96 87,805 -0.95(-5.62%)
Aug 09, 2011 17.16 17.40 15.61 16.91 146,757 +0.59(+3.62%)
Aug 08, 2011 17.41 17.66 16.17 16.32 166,862 -1.77(-9.78%)
Aug 05, 2011 18.41 19.16 17.51 18.09 144,742 -0.61(-3.26%)
Aug 04, 2011 18.77 18.91 18.30 18.70 114,513 -0.48(-2.50%)
Aug 03, 2011 18.92 19.22 18.61 19.18 53,433 +0.12(+0.63%)
Aug 02, 2011 19.31 19.54 18.93 19.06 77,254 -0.54(-2.76%)
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.