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 (%)
Nov 28, 2008 8.750 9.140 8.750 9.130 35,967 +0.43(+4.94%)
Nov 26, 2008 7.990 8.730 7.790 8.700 93,490 +0.47(+5.71%)
Nov 25, 2008 8.220 8.470 8.060 8.230 62,401 +0.21(+2.62%)
Nov 24, 2008 7.400 8.410 7.370 8.020 127,069 +0.93(+13.12%)
Nov 21, 2008 6.760 7.110 6.500 7.090 125,281 +0.49(+7.42%)
Nov 20, 2008 6.310 6.610 6.220 6.600 141,637 +0.09(+1.38%)
Nov 19, 2008 6.870 7.000 6.290 6.510 94,327 -0.40(-5.79%)
Nov 18, 2008 6.860 6.980 6.760 6.910 82,555 -0.07(-1.00%)
Nov 17, 2008 7.330 7.390 6.870 6.980 101,833 -0.22(-3.06%)
Nov 14, 2008 7.120 7.500 6.820 7.200 139,974 -0.15(-2.04%)
Nov 13, 2008 7.000 7.390 6.280 7.350 203,623 +0.31(+4.40%)
Nov 12, 2008 7.990 7.990 7.020 7.040 258,960 -1.13(-13.83%)
Nov 11, 2008 8.600 8.640 8.010 8.170 130,351 -0.51(-5.88%)
Nov 10, 2008 9.210 9.460 8.600 8.680 71,127 +0.01(+0.12%)
Nov 07, 2008 9.120 9.300 8.550 8.670 68,084 -0.39(-4.30%)
Nov 06, 2008 9.380 9.450 8.850 9.060 169,036 -0.59(-6.11%)
Nov 05, 2008 9.760 9.800 9.070 9.650 75,841 -0.29(-2.92%)
Nov 04, 2008 9.940 10.37 9.020 9.940 211,702 +0.35(+3.65%)
Nov 03, 2008 9.880 9.960 9.250 9.590 117,785 +0.39(+4.24%)
Oct 31, 2008 9.110 9.280 8.760 9.200 145,164 +0.25(+2.79%)
Oct 30, 2008 8.680 8.950 8.520 8.950 158,490 +0.32(+3.71%)
Oct 29, 2008 8.970 9.520 8.470 8.630 195,313 -0.40(-4.43%)
Oct 28, 2008 8.700 9.130 8.340 9.030 124,781 +0.48(+5.61%)
Oct 27, 2008 8.430 8.640 8.260 8.550 99,112 -0.12(-1.38%)
Oct 24, 2008 8.430 8.960 8.020 8.670 101,056 -0.35(-3.88%)
Oct 23, 2008 8.900 9.080 8.030 9.020 3,050,791 +0.04(+0.50%)
Oct 22, 2008 9.980 10.03 8.860 8.975 255,430 -1.30(-12.69%)
Oct 21, 2008 10.90 11.17 10.28 10.28 65,147 -0.91(-8.13%)
Oct 20, 2008 10.11 11.19 10.11 11.19 106,178 +1.30(+13.14%)
Oct 17, 2008 9.180 10.25 9.020 9.890 455,002 +0.47(+4.99%)
Oct 16, 2008 9.400 9.670 9.040 9.420 67,557 +0.10(+1.07%)
Oct 15, 2008 9.250 9.520 8.850 9.320 116,117 +0.07(+0.76%)
Oct 14, 2008 9.430 9.680 9.120 9.250 108,620 -0.05(-0.54%)
Oct 13, 2008 8.050 9.600 8.050 9.300 111,735 +1.26(+15.67%)
Oct 10, 2008 8.600 8.633 8.020 8.040 177,368 -0.64(-7.37%)
Oct 09, 2008 9.080 9.230 8.570 8.680 82,883 -0.42(-4.62%)
Oct 08, 2008 8.420 9.180 8.260 9.100 115,162 +0.46(+5.32%)
Oct 07, 2008 8.970 9.080 8.450 8.640 146,070 -0.33(-3.68%)
Oct 06, 2008 9.570 9.570 8.160 8.970 190,180 -0.88(-8.93%)
Oct 03, 2008 10.50 11.19 9.850 9.850 84,472 -0.55(-5.29%)
Oct 02, 2008 10.88 10.88 10.31 10.40 66,644 -0.44(-4.06%)
Oct 01, 2008 11.33 11.58 10.66 10.84 52,822 -0.31(-2.78%)
Sep 30, 2008 10.82 11.50 10.41 11.15 81,310 +0.40(+3.72%)
Sep 29, 2008 11.98 11.98 10.56 10.75 190,502 -1.41(-11.59%)
Sep 26, 2008 12.55 12.55 11.88 12.16 131,066 -0.59(-4.63%)
Sep 25, 2008 12.53 12.82 12.28 12.75 55,889 +0.16(+1.27%)
Sep 24, 2008 12.80 12.88 12.55 12.59 42,677 -0.12(-0.94%)
Sep 23, 2008 13.40 13.40 12.64 12.71 74,374 -0.76(-5.64%)
Sep 22, 2008 14.00 14.24 13.47 13.47 59,221 -0.44(-3.16%)
Sep 19, 2008 13.25 13.91 13.03 13.91 113,032 +1.40(+11.19%)
Sep 18, 2008 12.55 13.20 12.39 12.51 177,166 +0.10(+0.81%)
Sep 17, 2008 13.82 13.98 12.37 12.41 167,612 -1.84(-12.91%)
Sep 16, 2008 14.35 15.28 14.12 14.25 168,886 -0.39(-2.66%)
Sep 15, 2008 14.25 15.10 14.17 14.64 135,384 -0.37(-2.47%)
Sep 12, 2008 14.55 15.26 14.55 15.01 84,194 +0.20(+1.35%)
Sep 11, 2008 15.55 15.55 14.43 14.81 182,436 -0.90(-5.73%)
Sep 10, 2008 16.19 16.19 15.37 15.71 163,583 -0.32(-2.00%)
Sep 09, 2008 17.00 17.17 15.80 16.03 142,582 -0.94(-5.54%)
Sep 08, 2008 16.72 17.21 16.72 16.97 144,829 +0.51(+3.10%)
Sep 05, 2008 16.40 16.50 16.07 16.46 115,916 +0.05(+0.30%)
Sep 04, 2008 16.61 16.76 16.23 16.41 149,462 -0.18(-1.08%)
Sep 03, 2008 16.79 16.83 16.50 16.59 138,616 -0.30(-1.78%)
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.