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, 2011 15.76 15.87 15.36 15.50 49,498 -0.30(-1.90%)
Aug 30, 2011 15.66 15.90 15.59 15.80 58,062 -0.07(-0.44%)
Aug 29, 2011 15.48 16.03 15.42 15.87 69,123 +0.55(+3.59%)
Aug 26, 2011 15.18 15.40 14.49 15.32 172,946 -0.01(-0.07%)
Aug 25, 2011 15.92 15.96 15.24 15.33 41,111 -0.44(-2.79%)
Aug 24, 2011 15.69 15.97 15.59 15.77 60,205 -0.21(-1.31%)
Aug 23, 2011 15.58 16.00 15.43 15.98 50,621 +0.53(+3.43%)
Aug 22, 2011 15.60 16.00 15.40 15.45 42,130 -0.05(-0.32%)
Aug 19, 2011 15.44 15.89 15.28 15.50 76,073 -0.12(-0.77%)
Aug 18, 2011 15.67 15.82 15.32 15.62 109,833 -0.55(-3.40%)
Aug 17, 2011 16.28 16.28 16.10 16.17 45,147 +0.00(+0.00%)
Aug 16, 2011 16.60 16.60 15.76 16.17 105,852 -0.56(-3.35%)
Aug 15, 2011 16.50 17.06 16.46 16.73 81,004 +0.74(+4.63%)
Aug 12, 2011 16.13 16.19 15.75 15.99 67,124 +0.04(+0.25%)
Aug 11, 2011 16.10 16.39 15.90 15.95 97,700 -0.01(-0.06%)
Aug 10, 2011 16.63 16.70 15.86 15.96 87,805 -0.95(-5.62%)
Aug 09, 2011 17.16 17.40 15.61 16.91 146,757 +0.59(+3.62%)
Aug 08, 2011 17.41 17.66 16.17 16.32 166,862 -1.77(-9.78%)
Aug 05, 2011 18.41 19.16 17.51 18.09 144,742 -0.61(-3.26%)
Aug 04, 2011 18.77 18.91 18.30 18.70 114,513 -0.48(-2.50%)
Aug 03, 2011 18.92 19.22 18.61 19.18 53,433 +0.12(+0.63%)
Aug 02, 2011 19.31 19.54 18.93 19.06 77,254 -0.54(-2.76%)
Aug 01, 2011 19.85 19.90 19.30 19.60 38,299 -0.11(-0.56%)
Jul 29, 2011 19.20 19.80 19.20 19.71 35,018 +0.10(+0.51%)
Jul 28, 2011 19.46 19.79 19.17 19.61 45,947 -0.12(-0.61%)
Jul 27, 2011 20.22 20.22 19.54 19.73 152,566 -1.07(-5.14%)
Jul 26, 2011 21.22 21.30 20.62 20.80 99,303 -0.35(-1.65%)
Jul 25, 2011 22.01 22.01 21.04 21.15 27,143 -0.56(-2.58%)
Jul 22, 2011 21.73 21.89 21.51 21.71 13,416 +0.10(+0.46%)
Jul 21, 2011 21.45 21.65 21.23 21.61 13,552 +0.27(+1.27%)
Jul 20, 2011 21.51 21.51 21.14 21.34 20,233 -0.07(-0.33%)
Jul 19, 2011 21.72 21.85 21.20 21.41 54,889 -0.30(-1.38%)
Jul 18, 2011 22.09 22.09 21.56 21.71 42,326 -0.48(-2.16%)
Jul 15, 2011 22.00 22.19 21.98 22.19 51,376 +0.19(+0.86%)
Jul 14, 2011 21.82 22.00 21.82 22.00 40,336 +0.17(+0.78%)
Jul 13, 2011 21.73 22.00 21.71 21.83 77,317 +0.17(+0.78%)
Jul 12, 2011 21.45 21.72 21.40 21.66 48,851 +0.10(+0.46%)
Jul 11, 2011 21.11 21.61 21.11 21.56 134,235 +0.21(+0.98%)
Jul 08, 2011 20.80 21.38 20.71 21.35 112,100 +0.46(+2.20%)
Jul 07, 2011 20.94 21.04 20.63 20.89 43,678 -0.05(-0.24%)
Jul 06, 2011 20.38 21.06 20.38 20.94 275,692 +0.57(+2.80%)
Jul 05, 2011 20.39 20.59 20.36 20.37 27,759 +0.01(+0.05%)
Jul 01, 2011 20.29 20.42 20.29 20.36 23,011 +0.01(+0.05%)
Jun 30, 2011 20.27 20.58 19.80 20.35 45,435 +0.12(+0.59%)
Jun 29, 2011 20.10 20.63 19.75 20.23 51,305 -0.27(-1.32%)
Jun 28, 2011 20.45 20.60 20.17 20.50 168,723 +0.05(+0.24%)
Jun 27, 2011 20.04 20.54 20.03 20.45 38,611 +0.20(+0.99%)
Jun 24, 2011 20.54 20.56 20.25 20.25 92,484 -0.40(-1.94%)
Jun 23, 2011 20.66 20.72 20.30 20.65 108,741 -0.44(-2.09%)
Jun 22, 2011 21.07 21.35 21.06 21.09 43,858 -0.35(-1.63%)
Jun 21, 2011 21.14 21.49 21.14 21.44 42,468 +0.40(+1.90%)
Jun 20, 2011 21.09 21.15 20.69 21.04 62,847 -0.32(-1.50%)
Jun 17, 2011 21.58 21.59 21.32 21.36 19,056 -0.16(-0.74%)
Jun 16, 2011 21.07 21.52 20.84 21.52 57,192 +0.29(+1.37%)
Jun 15, 2011 21.28 21.90 21.07 21.23 98,150 -0.77(-3.50%)
Jun 14, 2011 22.01 22.37 21.94 22.00 110,859 +0.04(+0.18%)
Jun 13, 2011 21.98 21.98 21.77 21.96 63,358 +0.19(+0.87%)
Jun 10, 2011 21.82 22.22 21.64 21.77 146,658 -0.18(-0.82%)
Jun 09, 2011 21.64 21.98 21.44 21.95 104,878 +0.28(+1.29%)
Jun 08, 2011 21.51 21.71 21.33 21.67 53,512 +0.05(+0.23%)
Jun 07, 2011 21.27 21.67 21.17 21.62 48,311 +0.52(+2.46%)
Jun 06, 2011 21.53 21.70 20.96 21.10 108,167 -0.44(-2.04%)
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.