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 12.85 12.89 12.03 12.24 11,793,953 -0.38(-3.01%)
Aug 30, 2011 12.07 12.82 12.05 12.62 8,279,398 +0.49(+4.04%)
Aug 29, 2011 11.02 12.21 11.02 12.13 5,863,629 +1.35(+12.52%)
Aug 26, 2011 10.35 11.01 10.33 10.78 4,431,815 +0.33(+3.16%)
Aug 25, 2011 11.14 11.19 10.34 10.45 5,911,382 -0.61(-5.52%)
Aug 24, 2011 11.19 11.28 10.81 11.06 4,211,469 -0.13(-1.21%)
Aug 23, 2011 10.75 11.26 10.68 11.20 4,504,533 +0.50(+4.63%)
Aug 22, 2011 11.04 11.19 10.63 10.70 4,089,238 -0.01(-0.09%)
Aug 19, 2011 10.82 11.45 10.70 10.71 3,550,130 -0.24(-2.19%)
Aug 18, 2011 11.80 11.82 10.85 10.95 6,082,708 -1.27(-10.39%)
Aug 17, 2011 12.85 12.94 12.02 12.22 5,618,135 -0.52(-4.08%)
Aug 16, 2011 13.09 13.14 12.39 12.74 5,524,224 -0.50(-3.78%)
Aug 15, 2011 12.95 13.32 12.87 13.24 5,646,536 +0.42(+3.28%)
Aug 12, 2011 13.28 13.49 12.64 12.82 6,808,506 -0.25(-1.91%)
Aug 11, 2011 11.70 13.21 11.65 13.07 10,005,966 +1.62(+14.15%)
Aug 10, 2011 11.73 12.10 11.43 11.45 6,932,297 -0.64(-5.29%)
Aug 09, 2011 11.67 12.09 10.94 12.09 8,662,022 +0.99(+8.92%)
Aug 08, 2011 12.00 12.29 11.07 11.10 10,402,708 -1.65(-12.94%)
Aug 05, 2011 13.71 13.84 12.60 12.75 12,185,702 -0.65(-4.85%)
Aug 04, 2011 14.28 14.46 13.40 13.40 7,126,800 -1.13(-7.78%)
Aug 03, 2011 14.08 14.58 13.60 14.53 5,826,943 +0.50(+3.56%)
Aug 02, 2011 14.67 15.09 13.89 14.03 7,543,296 -0.79(-5.33%)
Aug 01, 2011 15.81 15.92 14.75 14.82 7,328,134 -0.64(-4.14%)
Jul 29, 2011 15.41 15.84 15.00 15.46 6,256,729 -0.09(-0.61%)
Jul 28, 2011 15.77 16.25 15.47 15.55 5,750,981 -0.13(-0.86%)
Jul 27, 2011 16.65 16.83 15.54 15.69 12,169,294 -1.89(-10.75%)
Jul 26, 2011 17.49 17.91 17.35 17.58 4,723,902 +0.11(+0.63%)
Jul 25, 2011 17.43 17.54 17.22 17.47 4,294,105 -0.19(-1.08%)
Jul 22, 2011 17.45 17.83 16.87 17.66 6,660,952 +0.81(+4.81%)
Jul 21, 2011 16.60 17.31 16.25 16.85 6,242,281 +0.30(+1.81%)
Jul 20, 2011 16.30 16.70 16.17 16.55 5,596,903 +0.28(+1.72%)
Jul 19, 2011 15.80 16.28 15.79 16.27 5,462,634 +0.66(+4.23%)
Jul 18, 2011 16.13 16.23 15.22 15.61 6,128,791 -0.66(-4.06%)
Jul 15, 2011 16.02 16.31 15.66 16.27 6,345,350 +0.33(+2.07%)
Jul 14, 2011 16.61 16.77 15.53 15.94 9,187,436 -0.60(-3.63%)
Jul 13, 2011 16.80 17.19 16.53 16.54 4,100,540 -0.16(-0.96%)
Jul 12, 2011 16.97 17.24 16.65 16.70 3,677,312 -0.32(-1.88%)
Jul 11, 2011 17.30 17.62 16.80 17.02 3,816,543 -0.49(-2.80%)
Jul 08, 2011 17.65 17.71 17.36 17.51 3,810,193 -0.43(-2.40%)
Jul 07, 2011 17.82 18.07 17.59 17.94 4,459,051 +0.41(+2.34%)
Jul 06, 2011 17.85 17.95 17.41 17.53 5,560,678 -0.42(-2.34%)
Jul 05, 2011 18.59 18.78 17.87 17.95 6,157,911 -0.70(-3.75%)
Jul 01, 2011 18.46 18.68 18.16 18.65 3,112,254 +0.27(+1.47%)
Jun 30, 2011 18.46 18.79 18.32 18.38 3,557,566 +0.01(+0.05%)
Jun 29, 2011 18.18 18.66 17.96 18.37 4,681,632 +0.28(+1.55%)
Jun 28, 2011 17.88 18.45 17.81 18.09 3,893,829 +0.27(+1.52%)
Jun 27, 2011 17.97 18.19 17.70 17.82 4,258,589 +0.06(+0.34%)
Jun 24, 2011 18.60 18.62 17.67 17.76 5,288,027 -0.80(-4.31%)
Jun 23, 2011 17.72 18.62 17.57 18.56 6,512,909 +0.57(+3.17%)
Jun 22, 2011 17.45 18.25 17.35 17.99 7,213,934 +0.40(+2.27%)
Jun 21, 2011 16.72 17.61 16.70 17.59 6,932,245 +0.63(+3.71%)
Jun 20, 2011 16.77 17.07 16.50 16.96 6,453,572 +0.23(+1.37%)
Jun 17, 2011 17.55 17.55 16.68 16.73 6,551,823 -0.53(-3.07%)
Jun 16, 2011 17.64 17.74 16.79 17.26 12,274,514 -0.85(-4.69%)
Jun 15, 2011 18.69 18.87 17.99 18.11 7,383,463 -0.75(-3.98%)
Jun 14, 2011 18.77 19.06 18.36 18.86 6,704,084 +0.35(+1.89%)
Jun 13, 2011 19.05 19.44 18.35 18.51 6,888,408 -0.53(-2.78%)
Jun 10, 2011 18.82 19.47 18.80 19.04 9,414,855 +0.04(+0.21%)
Jun 09, 2011 20.40 20.40 19.00 19.00 19,655,732 -1.29(-6.36%)
Jun 08, 2011 21.06 21.61 19.72 20.29 36,579,082 -3.92(-16.19%)
Jun 07, 2011 24.24 24.61 23.90 24.21 5,398,012 +0.13(+0.54%)
Jun 06, 2011 24.92 25.10 24.02 24.08 5,172,671 -0.75(-3.02%)
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.