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 (%)
Aug 31, 2009 13.40 13.48 12.98 13.40 2,401,939 -0.22(-1.62%)
Aug 28, 2009 13.58 13.88 13.50 13.62 2,556,417 +0.18(+1.34%)
Aug 27, 2009 13.38 13.48 12.80 13.44 2,855,329 +0.12(+0.90%)
Aug 26, 2009 13.10 13.39 12.97 13.32 3,239,937 +0.36(+2.78%)
Aug 25, 2009 13.17 13.38 12.80 12.96 4,116,173 -0.21(-1.59%)
Aug 24, 2009 13.53 13.89 13.10 13.17 4,743,629 -0.26(-1.94%)
Aug 21, 2009 13.31 13.50 13.06 13.43 4,332,638 +0.38(+2.91%)
Aug 20, 2009 13.36 13.65 12.81 13.05 8,811,664 -0.15(-1.14%)
Aug 19, 2009 12.43 13.85 12.43 13.20 12,620,240 +0.39(+3.04%)
Aug 18, 2009 11.88 12.94 11.80 12.81 7,897,148 +1.06(+9.02%)
Aug 17, 2009 12.14 12.14 11.72 11.75 2,758,529 -0.77(-6.15%)
Aug 14, 2009 12.66 12.72 12.17 12.52 4,547,245 -0.11(-0.87%)
Aug 13, 2009 11.99 12.83 11.72 12.63 8,092,837 +0.82(+6.94%)
Aug 12, 2009 11.49 11.95 11.45 11.81 3,544,846 +0.45(+3.96%)
Aug 11, 2009 11.53 11.65 11.10 11.36 2,211,740 -0.29(-2.49%)
Aug 10, 2009 11.51 11.90 11.46 11.65 2,625,126 -0.01(-0.09%)
Aug 07, 2009 11.61 11.75 11.38 11.66 2,290,275 +0.29(+2.55%)
Aug 06, 2009 11.60 11.72 11.22 11.37 2,680,324 -0.20(-1.73%)
Aug 05, 2009 11.48 11.78 11.38 11.57 2,724,353 +0.07(+0.61%)
Aug 04, 2009 11.20 11.52 11.08 11.50 3,599,472 +0.12(+1.05%)
Aug 03, 2009 11.22 11.48 11.10 11.38 2,729,752 +0.22(+1.97%)
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%)
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.