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 (%)
Feb 27, 2009 7.510 7.890 7.510 7.830 19,892 +0.00(+0.00%)
Feb 26, 2009 7.810 7.868 7.760 7.830 29,972 +0.03(+0.38%)
Feb 25, 2009 7.920 7.920 7.620 7.800 32,571 -0.20(-2.50%)
Feb 24, 2009 7.880 8.060 7.730 8.000 138,174 +0.10(+1.27%)
Feb 23, 2009 8.010 8.010 7.800 7.900 62,165 -0.28(-3.42%)
Feb 20, 2009 7.930 8.200 7.560 8.180 43,818 -0.09(-1.09%)
Feb 19, 2009 8.230 8.430 8.150 8.270 50,786 +0.11(+1.35%)
Feb 18, 2009 8.160 8.240 8.060 8.160 27,773 -0.04(-0.49%)
Feb 17, 2009 8.520 8.520 8.000 8.200 56,673 -0.62(-7.03%)
Feb 13, 2009 8.890 8.930 8.330 8.820 49,717 -0.14(-1.56%)
Feb 12, 2009 8.830 9.210 8.670 8.960 36,670 +0.12(+1.36%)
Feb 11, 2009 8.420 8.880 8.230 8.840 78,584 +0.94(+11.90%)
Feb 10, 2009 7.930 8.350 7.900 7.900 109,247 -0.24(-2.95%)
Feb 09, 2009 8.360 8.500 7.910 8.140 141,312 -0.04(-0.49%)
Feb 06, 2009 8.680 8.980 7.820 8.180 275,868 -0.36(-4.22%)
Feb 05, 2009 8.780 8.850 8.510 8.540 47,126 -0.37(-4.15%)
Feb 04, 2009 9.070 9.150 8.900 8.910 45,904 -0.18(-1.98%)
Feb 03, 2009 9.790 9.790 8.530 9.090 197,982 -0.77(-7.81%)
Feb 02, 2009 9.820 9.860 9.680 9.860 30,754 -0.12(-1.20%)
Jan 30, 2009 9.810 10.06 9.810 9.980 20,921 +0.15(+1.53%)
Jan 29, 2009 10.22 10.22 9.690 9.830 24,647 -0.59(-5.66%)
Jan 28, 2009 10.49 10.49 10.08 10.42 30,526 -0.01(-0.10%)
Jan 27, 2009 10.77 10.79 10.38 10.43 25,310 -0.20(-1.88%)
Jan 26, 2009 10.50 10.77 10.32 10.63 48,829 +0.23(+2.21%)
Jan 23, 2009 10.49 10.50 10.20 10.40 8,085 -0.18(-1.70%)
Jan 22, 2009 10.78 10.86 10.43 10.58 18,205 -0.51(-4.60%)
Jan 21, 2009 11.31 11.31 10.80 11.09 37,972 +0.32(+2.97%)
Jan 20, 2009 10.70 11.14 10.65 10.77 32,975 +0.18(+1.70%)
Jan 16, 2009 10.36 11.08 10.27 10.59 34,330 +0.31(+3.02%)
Jan 15, 2009 10.19 10.32 9.850 10.28 25,346 -0.01(-0.10%)
Jan 14, 2009 10.58 10.58 10.13 10.29 21,067 -0.17(-1.63%)
Jan 13, 2009 9.880 10.56 9.870 10.46 39,406 +0.63(+6.41%)
Jan 12, 2009 9.310 9.850 9.310 9.830 40,098 +0.45(+4.80%)
Jan 09, 2009 9.930 9.930 9.380 9.380 20,937 -0.61(-6.11%)
Jan 08, 2009 9.290 10.00 9.210 9.990 54,673 +0.45(+4.72%)
Jan 07, 2009 9.740 9.740 9.280 9.540 45,839 -0.16(-1.65%)
Jan 06, 2009 9.360 9.900 9.260 9.700 46,382 +0.54(+5.90%)
Jan 05, 2009 9.210 9.370 9.090 9.160 13,980 -0.17(-1.82%)
Jan 02, 2009 8.550 9.490 8.520 9.330 61,371 +1.05(+12.68%)
Dec 31, 2008 8.050 8.500 8.000 8.280 353,450 +0.03(+0.36%)
Dec 30, 2008 8.130 8.370 8.130 8.250 71,710 +0.11(+1.35%)
Dec 29, 2008 8.230 8.230 7.920 8.140 153,273 -0.19(-2.28%)
Dec 26, 2008 8.440 8.550 8.290 8.330 11,689 -0.12(-1.42%)
Dec 24, 2008 8.400 8.550 8.170 8.450 74,678 -0.07(-0.82%)
Dec 23, 2008 8.710 8.790 8.430 8.520 24,641 -0.19(-2.18%)
Dec 22, 2008 8.820 8.840 8.500 8.710 68,659 -0.27(-3.01%)
Dec 19, 2008 9.160 9.220 8.660 8.980 121,013 -0.19(-2.07%)
Dec 18, 2008 9.120 9.190 8.800 9.170 94,746 +0.04(+0.44%)
Dec 17, 2008 9.030 9.440 8.820 9.130 38,143 -0.09(-0.98%)
Dec 16, 2008 9.080 9.405 8.040 9.220 263,630 +0.31(+3.48%)
Dec 15, 2008 9.250 9.250 8.740 8.910 39,587 -0.34(-3.67%)
Dec 12, 2008 9.110 9.490 8.958 9.250 74,303 -0.19(-2.01%)
Dec 11, 2008 9.640 9.870 9.380 9.440 60,125 -0.35(-3.58%)
Dec 10, 2008 9.910 9.960 9.570 9.790 29,441 +0.24(+2.51%)
Dec 09, 2008 9.580 9.950 9.450 9.550 22,242 -0.25(-2.55%)
Dec 08, 2008 9.580 9.977 9.520 9.800 41,532 +0.57(+6.18%)
Dec 05, 2008 8.970 9.460 8.450 9.230 68,180 +0.06(+0.65%)
Dec 04, 2008 9.300 9.761 9.060 9.170 80,327 -0.22(-2.34%)
Dec 03, 2008 8.930 9.550 8.710 9.390 57,871 +0.44(+4.92%)
Dec 02, 2008 8.910 9.070 8.640 8.950 47,102 +0.23(+2.64%)
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.