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 (%)
Jul 31, 2009 11.10 11.35 11.05 11.16 2,600,755 +0.00(+0.00%)
Jul 30, 2009 11.44 11.62 11.10 11.16 3,137,762 -0.09(-0.80%)
Jul 29, 2009 11.59 11.59 11.04 11.25 3,584,900 -0.38(-3.27%)
Jul 28, 2009 11.69 11.91 11.35 11.63 4,141,399 -0.11(-0.94%)
Jul 27, 2009 11.57 11.82 11.21 11.74 4,771,438 +0.30(+2.62%)
Jul 24, 2009 10.95 11.50 10.83 11.44 4,611,512 +0.29(+2.60%)
Jul 23, 2009 10.37 11.43 10.26 11.15 7,651,032 +0.81(+7.83%)
Jul 22, 2009 10.14 10.52 10.11 10.34 3,732,760 +0.04(+0.39%)
Jul 21, 2009 10.26 10.55 10.18 10.30 5,540,381 +0.12(+1.18%)
Jul 20, 2009 9.950 10.27 9.850 10.18 4,634,163 +0.16(+1.60%)
Jul 17, 2009 10.29 10.30 9.790 10.02 4,486,558 -0.23(-2.24%)
Jul 16, 2009 9.960 10.36 9.880 10.25 2,743,164 +0.20(+1.99%)
Jul 15, 2009 9.950 10.10 9.870 10.05 3,626,456 +0.39(+4.04%)
Jul 14, 2009 9.530 9.760 9.400 9.660 3,488,295 +0.13(+1.36%)
Jul 13, 2009 9.390 9.540 9.120 9.530 2,394,972 +0.20(+2.14%)
Jul 10, 2009 9.220 9.430 9.080 9.330 2,828,887 +0.03(+0.32%)
Jul 09, 2009 9.240 9.500 9.150 9.300 3,954,724 +0.37(+4.14%)
Jul 08, 2009 8.830 9.040 8.450 8.930 6,882,091 +0.09(+1.02%)
Jul 07, 2009 9.250 9.390 8.800 8.840 6,871,302 -0.55(-5.86%)
Jul 06, 2009 9.710 9.800 9.000 9.390 6,413,822 -0.51(-5.15%)
Jul 02, 2009 10.12 10.17 9.900 9.900 1,909,758 -0.43(-4.16%)
Jul 01, 2009 10.37 10.67 10.20 10.33 1,621,056 -0.02(-0.19%)
Jun 30, 2009 10.33 10.48 10.17 10.35 1,957,541 -0.04(-0.38%)
Jun 29, 2009 10.21 10.50 9.990 10.39 1,999,434 +0.14(+1.37%)
Jun 26, 2009 10.03 10.31 9.950 10.25 3,541,261 +0.10(+0.99%)
Jun 25, 2009 9.920 10.18 9.550 10.15 3,529,498 +0.42(+4.32%)
Jun 24, 2009 9.910 10.03 9.610 9.730 2,411,985 +0.02(+0.21%)
Jun 23, 2009 10.03 10.20 9.540 9.710 4,102,839 -0.15(-1.52%)
Jun 22, 2009 10.16 10.44 9.810 9.860 5,276,026 -0.75(-7.07%)
Jun 19, 2009 10.04 10.76 9.990 10.61 6,676,273 +0.81(+8.27%)
Jun 18, 2009 9.980 10.00 9.700 9.800 2,694,354 -0.20(-2.00%)
Jun 17, 2009 10.01 10.20 9.660 10.00 3,932,286 -0.05(-0.50%)
Jun 16, 2009 10.04 10.44 9.890 10.05 6,462,690 +0.04(+0.40%)
Jun 15, 2009 10.01 10.19 9.850 10.01 3,345,905 -0.18(-1.77%)
Jun 12, 2009 10.37 10.48 10.05 10.19 3,903,985 -0.25(-2.39%)
Jun 11, 2009 10.70 10.88 10.33 10.44 5,236,858 -0.32(-2.97%)
Jun 10, 2009 11.00 11.14 10.64 10.76 3,905,093 -0.16(-1.47%)
Jun 09, 2009 10.76 11.15 10.55 10.92 4,844,714 +0.31(+2.92%)
Jun 08, 2009 10.37 10.76 10.25 10.61 4,148,645 -0.16(-1.49%)
Jun 05, 2009 11.93 11.95 10.64 10.77 8,221,094 -0.86(-7.39%)
Jun 04, 2009 10.45 11.88 10.45 11.63 13,386,820 +0.61(+5.54%)
Jun 03, 2009 11.97 11.65 10.65 11.02 5,976,610 -0.72(-6.13%)
Jun 02, 2009 11.97 11.99 11.45 11.74 3,956,592 -0.26(-2.17%)
Jun 01, 2009 11.33 12.18 11.27 12.00 5,739,606 +1.00(+9.09%)
May 29, 2009 11.05 11.16 10.72 11.00 3,933,767 +0.19(+1.76%)
May 28, 2009 11.05 11.16 10.25 10.81 3,587,240 -0.03(-0.28%)
May 27, 2009 11.02 11.26 10.79 10.84 2,468,966 -0.21(-1.90%)
May 26, 2009 10.46 11.26 10.46 11.05 3,279,021 +0.39(+3.66%)
May 22, 2009 10.97 11.04 10.62 10.66 3,014,423 -0.25(-2.29%)
May 21, 2009 10.80 11.19 10.53 10.91 2,896,291 +0.01(+0.09%)
May 20, 2009 11.40 11.73 10.73 10.90 4,042,912 -0.37(-3.28%)
May 19, 2009 10.65 11.48 10.47 11.27 5,544,852 +0.80(+7.64%)
May 18, 2009 10.00 10.62 9.990 10.47 5,147,293 +0.69(+7.06%)
May 17, 2009 9.670 9.930 9.500 9.780 396,322 +0.19(+1.98%)
May 15, 2009 9.670 9.930 9.500 9.590 3,028,717 +0.04(+0.42%)
May 14, 2009 9.410 9.710 9.260 9.550 4,965,301 +0.17(+1.81%)
May 13, 2009 9.880 9.880 9.270 9.380 5,453,140 -0.56(-5.63%)
May 12, 2009 10.30 10.60 9.840 9.940 7,017,860 -0.79(-7.36%)
May 11, 2009 11.10 11.10 10.44 10.73 3,913,566 -0.61(-5.38%)
May 08, 2009 11.29 11.48 10.93 11.34 4,144,724 +0.35(+3.18%)
May 07, 2009 12.23 12.30 10.81 10.99 4,369,935 -1.20(-9.84%)
May 06, 2009 12.31 12.38 11.68 12.19 3,917,032 +0.10(+0.83%)
May 05, 2009 12.22 12.50 11.87 12.09 3,880,154 -0.16(-1.31%)
May 04, 2009 12.15 12.51 11.99 12.25 4,715,998 +0.27(+2.25%)
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.