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 (%)
Sep 28, 2012 5.450 5.540 5.180 5.410 44,754 -0.01(-0.18%)
Sep 27, 2012 5.350 5.490 5.304 5.420 38,571 +0.05(+0.93%)
Sep 26, 2012 5.330 5.450 5.300 5.370 54,792 -0.06(-1.10%)
Sep 25, 2012 5.420 5.570 5.350 5.430 34,225 +0.00(+0.00%)
Sep 24, 2012 5.530 5.600 5.320 5.430 52,998 -0.16(-2.86%)
Sep 21, 2012 5.530 5.650 5.390 5.590 76,676 +0.11(+2.01%)
Sep 20, 2012 5.390 5.540 5.200 5.480 122,518 +0.03(+0.55%)
Sep 19, 2012 5.250 5.560 5.130 5.450 122,257 +0.01(+0.18%)
Sep 18, 2012 5.610 5.640 5.430 5.440 27,664 -0.21(-3.72%)
Sep 17, 2012 5.480 5.650 5.450 5.650 68,593 +0.17(+3.10%)
Sep 14, 2012 5.490 5.600 5.430 5.480 64,453 +0.05(+0.92%)
Sep 13, 2012 5.150 5.520 5.110 5.430 50,401 +0.06(+1.12%)
Sep 12, 2012 5.560 5.600 5.330 5.370 77,884 -0.22(-3.94%)
Sep 11, 2012 5.060 5.600 5.060 5.590 125,689 +0.45(+8.75%)
Sep 10, 2012 4.950 5.240 4.900 5.140 69,981 +0.23(+4.68%)
Sep 07, 2012 4.800 4.960 4.711 4.910 41,613 +0.05(+1.03%)
Sep 06, 2012 4.900 4.960 4.790 4.860 34,284 -0.04(-0.82%)
Sep 05, 2012 4.710 4.950 4.600 4.900 50,621 +0.18(+3.81%)
Sep 04, 2012 4.700 4.790 4.680 4.720 36,834 +0.00(+0.00%)
Aug 31, 2012 4.620 4.810 4.620 4.720 53,956 +0.07(+1.51%)
Aug 30, 2012 4.660 4.770 4.510 4.650 83,705 -0.14(-2.92%)
Aug 29, 2012 4.630 4.800 4.630 4.790 41,600 +0.21(+4.59%)
Aug 27, 2012 4.420 4.620 4.420 4.580 68,317 +0.08(+1.78%)
Aug 24, 2012 4.480 4.700 4.460 4.500 57,231 +0.02(+0.45%)
Aug 23, 2012 4.540 4.650 4.390 4.480 68,036 -0.03(-0.67%)
Aug 22, 2012 4.300 4.623 4.300 4.510 105,508 +0.19(+4.40%)
Aug 21, 2012 4.130 4.470 4.070 4.320 117,035 +0.17(+4.10%)
Aug 20, 2012 4.050 4.260 4.050 4.150 105,945 +0.10(+2.47%)
Aug 17, 2012 4.850 5.209 4.010 4.050 716,588 -0.39(-8.78%)
Aug 16, 2012 4.330 4.590 4.330 4.440 52,761 +0.06(+1.37%)
Aug 15, 2012 4.400 4.520 4.310 4.380 38,531 -0.02(-0.45%)
Aug 14, 2012 4.430 4.550 4.360 4.400 49,880 -0.07(-1.57%)
Aug 13, 2012 4.350 4.549 4.280 4.470 33,465 +0.08(+1.82%)
Aug 11, 2012 4.460 4.570 4.280 4.390 32,847 +0.00(+0.00%)
Aug 10, 2012 4.460 4.570 4.280 4.390 32,847 -0.13(-2.88%)
Aug 09, 2012 4.530 4.680 4.410 4.520 45,217 +0.12(+2.73%)
Aug 08, 2012 4.160 4.600 4.130 4.400 48,591 +0.28(+6.80%)
Aug 07, 2012 4.040 4.301 4.010 4.120 48,487 +0.07(+1.73%)
Aug 06, 2012 3.860 4.150 3.860 4.050 50,259 +0.16(+4.11%)
Aug 03, 2012 4.010 4.199 3.840 3.890 50,857 -0.06(-1.52%)
Aug 02, 2012 3.950 4.030 3.950 3.950 35,739 -0.06(-1.50%)
Aug 01, 2012 4.100 4.110 3.930 4.010 40,504 -0.09(-2.20%)
Jul 31, 2012 4.030 4.120 4.030 4.100 19,035 +0.02(+0.49%)
Jul 30, 2012 4.000 4.141 3.990 4.080 41,014 +0.08(+2.00%)
Jul 27, 2012 4.250 4.411 3.950 4.000 74,578 -0.19(-4.53%)
Jul 26, 2012 4.550 4.550 3.870 4.190 53,807 -0.31(-6.89%)
Jul 25, 2012 4.680 4.700 4.500 4.500 37,333 -0.20(-4.26%)
Jul 24, 2012 4.473 4.700 4.473 4.700 34,857 +0.24(+5.38%)
Jul 23, 2012 4.500 4.510 4.450 4.460 39,852 -0.13(-2.83%)
Jul 20, 2012 4.500 4.660 4.500 4.590 26,416 +0.07(+1.55%)
Jul 19, 2012 4.590 4.790 4.500 4.520 38,054 -0.01(-0.22%)
Jul 18, 2012 4.490 4.710 4.490 4.530 29,862 +0.00(+0.00%)
Jul 17, 2012 4.770 4.810 4.510 4.530 49,018 -0.23(-4.83%)
Jul 16, 2012 4.850 4.928 4.750 4.760 17,665 -0.09(-1.86%)
Jul 14, 2012 4.970 4.970 4.830 4.850 15,784 +0.00(+0.00%)
Jul 13, 2012 4.970 4.970 4.830 4.850 15,784 +0.01(+0.21%)
Jul 12, 2012 4.860 4.960 4.820 4.840 17,184 -0.07(-1.43%)
Jul 11, 2012 4.880 5.050 4.870 4.910 22,996 +0.03(+0.61%)
Jul 10, 2012 4.940 4.980 4.870 4.880 13,202 +0.00(+0.00%)
Jul 09, 2012 4.950 4.960 4.880 4.880 8,614 -0.10(-2.01%)
Jul 06, 2012 4.750 4.980 4.750 4.980 49,997 +0.35(+7.56%)
Jul 05, 2012 4.920 4.990 4.560 4.630 61,717 -0.29(-5.89%)
Jul 03, 2012 4.910 5.020 4.910 4.920 17,420 +0.03(+0.61%)
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.