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 (%)
May 31, 2006 4.810 4.950 4.620 4.840 73,529 +0.01(+0.21%)
May 30, 2006 4.820 4.886 4.680 4.830 65,863 +0.02(+0.42%)
May 26, 2006 4.710 4.920 4.540 4.810 131,998 +0.22(+4.79%)
May 25, 2006 4.460 4.620 4.270 4.590 187,712 +0.19(+4.32%)
May 24, 2006 4.570 4.620 4.300 4.400 253,704 -0.19(-4.14%)
May 23, 2006 4.600 4.700 4.500 4.590 65,996 +0.05(+1.10%)
May 22, 2006 4.900 5.000 4.400 4.540 140,977 -0.37(-7.54%)
May 19, 2006 4.850 5.070 4.740 4.910 74,628 +0.16(+3.37%)
May 18, 2006 4.750 4.900 4.560 4.750 118,845 -0.01(-0.21%)
May 17, 2006 4.770 4.920 4.600 4.760 54,092 -0.06(-1.24%)
May 16, 2006 4.570 4.880 4.570 4.820 85,229 +0.22(+4.78%)
May 15, 2006 4.540 4.680 4.400 4.600 67,400 +0.00(+0.00%)
May 12, 2006 4.520 4.600 4.404 4.600 92,296 +0.04(+0.88%)
May 11, 2006 4.660 4.697 4.440 4.560 58,830 -0.13(-2.77%)
May 10, 2006 4.740 4.840 4.600 4.690 156,248 -0.05(-1.05%)
May 09, 2006 4.860 4.960 4.710 4.740 44,422 -0.10(-2.07%)
May 08, 2006 4.980 5.030 4.780 4.840 107,816 -0.15(-3.01%)
May 05, 2006 4.970 5.040 4.930 4.990 64,773 +0.02(+0.40%)
May 04, 2006 4.770 4.980 4.650 4.970 174,946 +0.23(+4.85%)
May 03, 2006 4.810 4.810 4.620 4.740 134,126 -0.12(-2.47%)
May 02, 2006 4.890 4.890 4.490 4.860 216,658 +0.11(+2.32%)
May 01, 2006 5.070 5.070 4.750 4.750 116,355 -0.32(-6.31%)
Apr 28, 2006 5.050 5.130 4.900 5.070 86,600 -0.02(-0.39%)
Apr 27, 2006 5.110 5.210 5.030 5.090 54,519 -0.11(-2.12%)
Apr 26, 2006 5.380 5.460 5.140 5.200 94,789 -0.14(-2.62%)
Apr 25, 2006 5.250 5.410 5.210 5.340 56,842 +0.08(+1.52%)
Apr 24, 2006 5.130 5.260 5.060 5.260 66,327 +0.08(+1.54%)
Apr 21, 2006 5.380 5.420 5.110 5.180 105,821 -0.15(-2.81%)
Apr 20, 2006 5.140 5.340 5.130 5.330 60,289 +0.14(+2.70%)
Apr 19, 2006 5.210 5.210 5.070 5.190 78,066 -0.03(-0.57%)
Apr 18, 2006 5.150 5.250 5.000 5.220 69,506 +0.13(+2.55%)
Apr 17, 2006 5.150 5.170 4.910 5.090 51,323 -0.06(-1.17%)
Apr 13, 2006 5.060 5.230 4.980 5.150 35,868 +0.05(+0.98%)
Apr 12, 2006 5.030 5.130 4.950 5.100 39,452 +0.07(+1.39%)
Apr 11, 2006 5.070 5.110 4.870 5.030 84,372 +0.00(+0.00%)
Apr 10, 2006 5.230 5.240 5.020 5.030 85,233 -0.18(-3.45%)
Apr 07, 2006 5.380 5.500 5.110 5.210 61,970 -0.20(-3.70%)
Apr 06, 2006 5.430 5.430 5.320 5.410 65,465 -0.02(-0.37%)
Apr 05, 2006 5.200 5.480 5.050 5.430 99,902 +0.22(+4.22%)
Apr 04, 2006 5.270 5.300 5.150 5.210 76,666 -0.09(-1.70%)
Apr 03, 2006 5.210 5.660 5.210 5.300 242,924 +0.03(+0.57%)
Mar 31, 2006 5.190 5.270 5.010 5.270 110,787 +0.11(+2.13%)
Mar 30, 2006 5.090 5.200 5.030 5.160 92,239 +0.10(+1.98%)
Mar 29, 2006 4.930 5.210 4.920 5.060 180,173 +0.11(+2.22%)
Mar 28, 2006 4.890 4.990 4.890 4.950 145,848 +0.05(+1.02%)
Mar 27, 2006 4.860 5.000 4.827 4.900 121,715 +0.01(+0.20%)
Mar 24, 2006 4.820 4.900 4.800 4.890 133,073 +0.02(+0.41%)
Mar 23, 2006 4.880 4.910 4.800 4.870 200,100 -0.02(-0.41%)
Mar 22, 2006 4.930 4.930 4.570 4.890 233,900 -0.06(-1.21%)
Mar 21, 2006 4.940 5.000 4.870 4.950 190,585 +0.00(+0.00%)
Mar 20, 2006 5.050 5.090 4.943 4.950 113,013 -0.14(-2.75%)
Mar 17, 2006 5.110 5.230 5.020 5.090 151,979 -0.05(-0.97%)
Mar 16, 2006 5.090 5.210 5.060 5.140 120,638 +0.03(+0.59%)
Mar 15, 2006 5.100 5.130 5.000 5.110 129,817 +0.04(+0.79%)
Mar 14, 2006 5.010 5.160 5.000 5.070 164,827 +0.02(+0.40%)
Mar 13, 2006 5.250 5.300 4.940 5.050 204,080 -0.20(-3.81%)
Mar 10, 2006 5.400 5.540 5.210 5.250 190,890 -0.23(-4.20%)
Mar 09, 2006 5.510 5.620 5.380 5.480 105,971 -0.06(-1.08%)
Mar 08, 2006 5.410 5.570 5.300 5.540 109,406 +0.11(+2.03%)
Mar 07, 2006 5.400 5.550 5.400 5.430 71,400 -0.01(-0.18%)
Mar 06, 2006 5.610 5.610 5.410 5.440 143,430 -0.08(-1.45%)
Mar 03, 2006 5.780 5.860 5.460 5.520 530,106 -0.27(-4.66%)
Mar 02, 2006 5.850 5.910 5.650 5.790 229,188 -0.17(-2.85%)
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.