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, 2006 5.700 5.860 5.680 5.860 98,934 +0.07(+1.21%)
Oct 30, 2006 5.690 5.900 5.470 5.790 208,959 +0.11(+1.94%)
Oct 27, 2006 5.710 5.750 5.580 5.680 86,055 -0.07(-1.22%)
Oct 26, 2006 5.620 5.790 5.530 5.750 96,329 +0.13(+2.31%)
Oct 25, 2006 5.670 5.750 5.510 5.620 136,855 -0.02(-0.35%)
Oct 24, 2006 5.540 5.660 5.510 5.640 154,659 +0.12(+2.17%)
Oct 23, 2006 5.750 5.750 5.440 5.520 266,069 -0.17(-2.99%)
Oct 20, 2006 5.890 5.890 5.610 5.690 641,801 -0.15(-2.57%)
Oct 19, 2006 5.800 5.850 5.680 5.840 506,450 +0.08(+1.39%)
Oct 18, 2006 6.450 6.500 5.760 5.760 769,919 -0.94(-14.03%)
Oct 17, 2006 6.500 6.900 6.450 6.700 401,466 +0.22(+3.40%)
Oct 16, 2006 6.250 6.499 6.250 6.480 209,598 +0.39(+6.40%)
Oct 13, 2006 5.940 6.420 5.830 6.090 204,540 +0.19(+3.22%)
Oct 12, 2006 5.830 6.020 5.750 5.900 108,422 +0.10(+1.72%)
Oct 11, 2006 5.580 5.910 5.580 5.800 86,335 +0.26(+4.69%)
Oct 10, 2006 5.650 5.690 5.310 5.540 247,025 -0.13(-2.29%)
Oct 09, 2006 5.740 5.740 5.580 5.670 72,394 -0.03(-0.53%)
Oct 06, 2006 5.700 5.750 5.690 5.700 60,125 -0.05(-0.87%)
Oct 05, 2006 5.670 5.750 5.620 5.750 79,041 +0.07(+1.23%)
Oct 04, 2006 5.700 5.750 5.600 5.680 71,600 -0.08(-1.39%)
Oct 03, 2006 5.620 5.860 5.620 5.760 107,045 +0.06(+1.05%)
Oct 02, 2006 5.690 5.750 5.640 5.700 20,300 -0.05(-0.87%)
Sep 29, 2006 5.690 5.810 5.690 5.750 29,294 +0.04(+0.70%)
Sep 28, 2006 5.730 5.830 5.690 5.710 41,782 -0.04(-0.70%)
Sep 27, 2006 5.570 5.860 5.570 5.750 166,250 +0.14(+2.50%)
Sep 26, 2006 5.640 5.770 5.510 5.610 72,894 -0.07(-1.23%)
Sep 25, 2006 5.620 5.680 5.480 5.680 53,339 +0.08(+1.43%)
Sep 22, 2006 5.650 5.650 5.580 5.600 53,245 -0.05(-0.88%)
Sep 21, 2006 5.820 5.820 5.630 5.650 41,663 -0.19(-3.25%)
Sep 20, 2006 5.920 5.980 5.790 5.840 22,293 -0.05(-0.85%)
Sep 19, 2006 5.940 5.960 5.750 5.890 50,709 -0.11(-1.83%)
Sep 18, 2006 5.920 6.020 5.920 6.000 97,244 +0.05(+0.84%)
Sep 15, 2006 6.060 6.130 5.950 5.950 64,422 -0.10(-1.65%)
Sep 14, 2006 5.960 6.050 5.910 6.050 48,310 +0.10(+1.68%)
Sep 13, 2006 5.780 6.000 5.780 5.950 102,398 +0.14(+2.41%)
Sep 12, 2006 5.630 5.900 5.630 5.810 51,924 +0.15(+2.65%)
Sep 11, 2006 5.720 5.780 5.530 5.660 28,854 -0.08(-1.39%)
Sep 08, 2006 5.760 5.830 5.700 5.740 22,698 -0.04(-0.61%)
Sep 07, 2006 5.780 5.920 5.760 5.775 35,900 -0.04(-0.77%)
Sep 06, 2006 5.930 5.970 5.800 5.820 25,600 -0.18(-3.00%)
Sep 05, 2006 5.960 6.050 5.890 6.000 90,441 +0.07(+1.18%)
Sep 01, 2006 5.790 6.090 5.700 5.930 189,255 +0.13(+2.24%)
Aug 31, 2006 5.790 5.900 5.670 5.800 86,249 +0.04(+0.69%)
Aug 30, 2006 5.970 5.990 5.730 5.760 97,228 -0.11(-1.87%)
Aug 29, 2006 5.855 5.980 5.750 5.870 96,183 -0.03(-0.51%)
Aug 28, 2006 5.500 5.930 5.400 5.900 217,803 +0.42(+7.66%)
Aug 25, 2006 5.450 5.520 5.340 5.480 45,610 +0.02(+0.37%)
Aug 24, 2006 5.390 5.490 5.340 5.460 67,255 +0.05(+0.92%)
Aug 23, 2006 5.460 5.500 5.330 5.410 46,700 -0.04(-0.73%)
Aug 22, 2006 5.500 5.510 5.360 5.450 113,048 -0.13(-2.33%)
Aug 21, 2006 5.720 5.760 5.500 5.580 87,084 -0.16(-2.79%)
Aug 18, 2006 5.630 5.800 5.550 5.740 27,649 +0.13(+2.32%)
Aug 17, 2006 5.660 5.827 5.590 5.610 80,530 -0.09(-1.58%)
Aug 16, 2006 5.510 5.720 5.470 5.700 72,128 +0.19(+3.45%)
Aug 15, 2006 5.480 5.670 5.430 5.510 58,950 +0.03(+0.55%)
Aug 14, 2006 5.250 5.490 5.190 5.480 76,037 +0.20(+3.79%)
Aug 11, 2006 5.240 5.380 5.180 5.280 47,750 +0.00(+0.00%)
Aug 10, 2006 5.270 5.330 5.150 5.280 142,480 +0.00(+0.00%)
Aug 09, 2006 5.520 5.550 5.250 5.280 97,360 -0.22(-4.00%)
Aug 08, 2006 5.400 5.570 5.240 5.500 101,833 +0.08(+1.48%)
Aug 07, 2006 5.400 5.660 5.230 5.420 163,116 -0.02(-0.37%)
Aug 04, 2006 5.640 5.780 5.360 5.440 210,745 -0.25(-4.39%)
Aug 03, 2006 5.760 5.780 5.520 5.690 89,359 -0.12(-2.07%)
Aug 02, 2006 5.770 5.900 5.720 5.810 79,540 +0.09(+1.57%)
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.