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 (%)
Apr 30, 2012 19.45 19.58 19.36 19.42 62,269 +0.04(+0.21%)
Apr 27, 2012 19.35 19.39 19.08 19.38 91,194 +0.12(+0.62%)
Apr 26, 2012 19.38 19.38 19.06 19.26 83,900 -0.16(-0.82%)
Apr 25, 2012 19.70 19.70 19.39 19.42 52,771 -0.08(-0.41%)
Apr 24, 2012 19.51 19.74 19.43 19.50 147,481 +0.10(+0.52%)
Apr 23, 2012 19.43 19.43 19.23 19.40 89,509 +0.10(+0.52%)
Apr 20, 2012 19.30 19.40 19.20 19.30 29,425 +0.02(+0.10%)
Apr 19, 2012 19.45 19.57 19.15 19.28 32,087 -0.30(-1.53%)
Apr 18, 2012 19.83 19.84 19.55 19.58 56,127 -0.21(-1.06%)
Apr 17, 2012 19.69 19.82 19.59 19.79 125,326 +0.19(+0.97%)
Apr 16, 2012 19.56 19.72 19.42 19.60 63,025 +0.08(+0.41%)
Apr 13, 2012 19.72 19.72 19.31 19.52 30,158 -0.20(-1.01%)
Apr 12, 2012 19.68 19.75 19.56 19.72 35,274 +0.11(+0.56%)
Apr 11, 2012 19.60 19.62 19.35 19.61 112,771 +0.50(+2.62%)
Apr 10, 2012 19.27 19.48 19.08 19.11 64,695 -0.27(-1.39%)
Apr 09, 2012 19.65 19.65 19.28 19.38 34,284 -0.30(-1.52%)
Apr 05, 2012 19.81 19.95 19.66 19.68 113,745 +0.31(+1.60%)
Apr 04, 2012 18.71 19.67 18.66 19.37 115,477 +0.68(+3.64%)
Apr 03, 2012 18.80 18.83 18.58 18.69 22,284 +0.06(+0.32%)
Apr 02, 2012 18.73 18.73 18.50 18.63 62,903 -0.10(-0.53%)
Mar 30, 2012 18.71 18.83 18.64 18.73 29,531 +0.06(+0.32%)
Mar 29, 2012 18.77 18.79 18.34 18.67 31,941 -0.08(-0.43%)
Mar 28, 2012 19.17 19.27 18.61 18.75 56,012 -0.31(-1.63%)
Mar 27, 2012 19.50 19.50 19.06 19.06 102,002 +0.07(+0.37%)
Mar 26, 2012 18.63 19.10 18.57 18.99 44,238 +0.54(+2.93%)
Mar 23, 2012 18.39 18.50 18.32 18.45 25,071 -0.02(-0.11%)
Mar 22, 2012 18.60 18.60 18.30 18.47 32,840 -0.05(-0.27%)
Mar 21, 2012 18.67 18.82 18.43 18.52 16,455 +0.07(+0.38%)
Mar 20, 2012 18.75 18.78 18.40 18.45 57,045 -0.30(-1.60%)
Mar 19, 2012 18.72 18.85 18.61 18.75 24,899 -0.04(-0.21%)
Mar 16, 2012 18.83 18.84 18.73 18.79 13,461 -0.02(-0.11%)
Mar 15, 2012 18.75 18.96 18.54 18.81 61,506 +0.10(+0.53%)
Mar 14, 2012 18.80 18.86 18.66 18.71 28,232 -0.05(-0.27%)
Mar 13, 2012 18.70 18.84 18.36 18.76 87,056 +0.11(+0.59%)
Mar 12, 2012 18.94 19.00 18.61 18.65 31,360 -0.08(-0.43%)
Mar 09, 2012 18.77 18.91 18.70 18.73 12,626 -0.14(-0.74%)
Mar 08, 2012 18.91 19.00 18.80 18.87 17,892 +0.15(+0.80%)
Mar 07, 2012 18.58 18.86 18.10 18.72 43,750 +0.21(+1.13%)
Mar 06, 2012 18.70 18.75 18.44 18.51 38,907 -0.39(-2.06%)
Mar 05, 2012 19.00 19.09 18.86 18.90 30,878 -0.19(-1.00%)
Mar 02, 2012 19.74 19.74 19.05 19.09 54,997 -0.66(-3.34%)
Mar 01, 2012 19.50 19.80 19.35 19.75 27,256 +0.27(+1.39%)
Feb 29, 2012 19.59 19.89 19.46 19.48 28,750 -0.04(-0.20%)
Feb 28, 2012 19.40 19.56 19.38 19.52 101,084 +0.11(+0.57%)
Feb 27, 2012 19.45 19.56 19.30 19.41 42,924 +0.01(+0.05%)
Feb 24, 2012 19.49 19.67 19.27 19.40 66,987 +0.00(+0.00%)
Feb 23, 2012 19.14 19.55 19.14 19.40 64,904 +0.28(+1.46%)
Feb 22, 2012 18.89 19.54 18.89 19.12 163,169 +0.10(+0.53%)
Feb 21, 2012 18.62 19.07 18.40 19.02 72,189 +0.26(+1.39%)
Feb 17, 2012 18.87 19.13 18.70 18.76 190,842 -0.18(-0.95%)
Feb 16, 2012 18.92 19.02 18.80 18.94 107,495 +0.32(+1.72%)
Feb 15, 2012 19.54 19.70 18.44 18.62 423,808 +0.83(+4.67%)
Feb 14, 2012 17.84 18.15 17.47 17.79 51,140 -0.03(-0.17%)
Feb 13, 2012 17.24 17.85 16.91 17.82 62,764 +0.54(+3.12%)
Feb 10, 2012 17.20 17.50 17.19 17.28 24,438 +0.01(+0.06%)
Feb 09, 2012 17.44 17.47 17.19 17.27 16,515 -0.21(-1.20%)
Feb 08, 2012 17.68 17.70 17.23 17.48 25,461 -0.24(-1.35%)
Feb 07, 2012 18.04 18.04 17.45 17.72 33,119 -0.47(-2.58%)
Feb 06, 2012 18.20 18.44 17.92 18.19 44,545 -0.23(-1.25%)
Feb 03, 2012 18.48 18.62 18.42 18.42 9,246 -0.08(-0.43%)
Feb 02, 2012 18.50 18.61 18.42 18.50 25,138 -0.10(-0.54%)
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.