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 (%)
Jan 30, 2009 7.060 7.130 6.195 6.240 4,968,551 -0.79(-11.24%)
Jan 29, 2009 7.470 7.470 7.000 7.030 3,076,762 -0.47(-6.27%)
Jan 28, 2009 7.650 7.700 7.350 7.500 5,710,108 -0.35(-4.46%)
Jan 27, 2009 7.730 8.100 7.730 7.850 3,606,715 +0.11(+1.42%)
Jan 26, 2009 7.750 8.130 7.540 7.740 3,783,353 -0.01(-0.13%)
Jan 23, 2009 6.700 7.910 6.700 7.750 4,751,324 +0.69(+9.77%)
Jan 22, 2009 6.810 7.120 6.650 7.060 3,267,358 +0.04(+0.57%)
Jan 21, 2009 6.600 7.030 6.390 7.020 4,039,588 +0.49(+7.50%)
Jan 20, 2009 7.260 7.380 6.530 6.530 3,154,151 -0.72(-9.93%)
Jan 16, 2009 7.550 7.660 6.950 7.250 3,885,401 -0.07(-0.96%)
Jan 15, 2009 7.040 7.450 6.660 7.320 5,030,253 +0.24(+3.39%)
Jan 14, 2009 7.230 7.360 7.000 7.080 3,937,312 -0.39(-5.22%)
Jan 13, 2009 7.620 7.790 7.280 7.470 3,786,735 -0.30(-3.86%)
Jan 12, 2009 8.050 8.050 7.600 7.770 3,252,886 -0.26(-3.24%)
Jan 09, 2009 8.470 8.570 7.980 8.030 5,194,472 -0.72(-8.23%)
Jan 08, 2009 8.970 9.010 8.160 8.750 7,139,998 -0.29(-3.21%)
Jan 07, 2009 8.262 9.100 8.150 9.040 11,874,170 +0.64(+7.62%)
Jan 06, 2009 7.360 8.450 7.360 8.400 10,725,047 +1.32(+18.64%)
Jan 05, 2009 7.000 7.180 6.870 7.080 2,523,879 +0.10(+1.43%)
Jan 02, 2009 6.690 7.080 6.610 6.980 2,783,581 +0.28(+4.18%)
Dec 31, 2008 6.320 6.750 6.220 6.700 1,836,415 +0.38(+6.01%)
Dec 30, 2008 6.180 6.330 6.100 6.320 2,052,110 +0.21(+3.44%)
Dec 29, 2008 6.240 6.310 6.020 6.110 1,508,430 -0.15(-2.40%)
Dec 26, 2008 6.200 6.310 6.110 6.260 1,048,163 +0.05(+0.81%)
Dec 24, 2008 6.360 6.360 6.170 6.210 815,980 -0.19(-2.97%)
Dec 23, 2008 6.310 6.451 6.130 6.400 2,319,112 +0.19(+3.06%)
Dec 22, 2008 6.660 6.750 6.030 6.210 2,519,364 -0.50(-7.45%)
Dec 19, 2008 6.570 6.880 6.500 6.710 2,337,020 +0.17(+2.60%)
Dec 18, 2008 6.910 6.950 6.410 6.540 2,850,890 -0.32(-4.66%)
Dec 17, 2008 6.890 6.960 6.605 6.860 4,587,237 -0.08(-1.15%)
Dec 16, 2008 6.810 7.000 6.710 6.940 4,672,425 +0.32(+4.83%)
Dec 15, 2008 6.690 6.760 6.360 6.620 7,059,830 +0.49(+7.99%)
Dec 12, 2008 5.940 6.140 5.750 6.130 4,262,543 +0.08(+1.32%)
Dec 11, 2008 6.650 6.730 6.010 6.050 8,452,261 -1.51(-19.97%)
Dec 10, 2008 7.450 7.780 7.120 7.560 5,518,536 +0.53(+7.54%)
Dec 09, 2008 7.150 7.740 6.940 7.030 4,665,907 -0.21(-2.90%)
Dec 08, 2008 6.630 7.430 6.630 7.240 4,948,696 +0.77(+11.90%)
Dec 05, 2008 6.110 6.500 5.760 6.470 3,641,501 +0.28(+4.52%)
Dec 04, 2008 6.700 6.820 6.110 6.190 4,446,783 -0.58(-8.57%)
Dec 03, 2008 6.490 6.810 6.148 6.770 3,902,252 +0.27(+4.15%)
Dec 02, 2008 6.780 6.820 6.160 6.500 4,017,103 -0.16(-2.40%)
Dec 01, 2008 7.200 7.280 6.620 6.660 3,362,952 -0.74(-10.00%)
Nov 28, 2008 7.360 7.570 7.270 7.400 682,418 +0.02(+0.27%)
Nov 26, 2008 6.730 7.440 6.600 7.380 1,487,733 +0.57(+8.37%)
Nov 25, 2008 6.630 6.840 6.300 6.810 2,099,826 +0.21(+3.18%)
Nov 24, 2008 6.040 6.650 6.010 6.600 3,346,295 +0.83(+14.38%)
Nov 21, 2008 5.520 5.770 5.260 5.770 3,975,519 +0.43(+8.05%)
Nov 20, 2008 5.460 5.900 5.070 5.340 3,738,892 -0.21(-3.78%)
Nov 19, 2008 6.380 6.540 5.550 5.550 2,404,651 -0.98(-15.01%)
Nov 18, 2008 6.470 6.570 6.210 6.530 1,780,643 +0.04(+0.62%)
Nov 17, 2008 6.490 6.740 6.390 6.490 1,916,567 -0.19(-2.84%)
Nov 14, 2008 6.460 7.110 6.350 6.680 4,546,455 +0.03(+0.45%)
Nov 13, 2008 6.140 6.740 5.810 6.650 4,017,356 +0.41(+6.57%)
Nov 12, 2008 6.650 6.670 6.180 6.240 3,328,200 -0.51(-7.56%)
Nov 11, 2008 7.200 7.200 6.640 6.750 3,130,594 -0.52(-7.15%)
Nov 10, 2008 8.180 8.380 7.180 7.270 3,497,451 -0.70(-8.78%)
Nov 07, 2008 7.830 8.150 7.660 7.970 3,080,401 +0.16(+2.05%)
Nov 06, 2008 8.500 8.540 7.780 7.810 3,846,501 -0.85(-9.82%)
Nov 05, 2008 9.130 9.260 8.620 8.660 2,058,386 -0.51(-5.56%)
Nov 04, 2008 9.070 9.790 8.840 9.170 4,554,157 +0.33(+3.73%)
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.