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, 2012 13.60 13.94 13.39 13.67 11,967,229 +0.21(+1.56%)
Aug 30, 2012 14.84 14.97 13.41 13.46 33,251,516 -3.26(-19.50%)
Aug 29, 2012 17.23 17.25 16.42 16.72 7,942,829 -0.08(-0.48%)
Aug 27, 2012 17.15 17.26 16.71 16.80 3,494,229 -0.08(-0.47%)
Aug 24, 2012 17.19 17.22 16.39 16.88 4,691,599 -0.34(-1.97%)
Aug 23, 2012 17.40 17.41 17.09 17.22 2,893,492 -0.26(-1.49%)
Aug 22, 2012 17.30 17.66 17.04 17.48 2,680,230 +0.07(+0.40%)
Aug 21, 2012 17.61 17.85 17.30 17.41 4,521,181 -0.06(-0.34%)
Aug 20, 2012 17.63 17.66 17.18 17.47 3,138,443 -0.15(-0.85%)
Aug 17, 2012 17.43 17.69 17.30 17.62 3,359,473 +0.38(+2.20%)
Aug 16, 2012 17.35 17.46 16.98 17.24 3,994,928 +0.04(+0.23%)
Aug 15, 2012 16.97 17.31 16.84 17.20 6,762,336 +0.55(+3.30%)
Aug 14, 2012 18.00 18.00 16.22 16.65 11,234,536 -1.25(-6.98%)
Aug 13, 2012 17.99 18.39 17.67 17.90 4,374,532 -0.08(-0.44%)
Aug 11, 2012 17.60 18.07 17.60 17.98 3,062,589 +0.00(+0.00%)
Aug 10, 2012 17.60 18.07 17.60 17.98 3,062,589 +0.16(+0.90%)
Aug 09, 2012 17.61 18.03 17.49 17.82 3,632,956 +0.12(+0.68%)
Aug 08, 2012 17.56 18.10 17.55 17.70 4,029,030 +0.09(+0.51%)
Aug 07, 2012 17.41 18.38 17.26 17.61 9,092,012 +0.40(+2.32%)
Aug 06, 2012 16.40 17.25 16.34 17.21 5,666,425 +0.87(+5.32%)
Aug 03, 2012 15.85 16.45 15.80 16.34 5,230,901 +0.95(+6.17%)
Aug 02, 2012 15.70 16.18 15.21 15.39 5,804,938 -0.64(-3.99%)
Aug 01, 2012 16.25 16.30 15.84 16.03 3,768,616 +0.00(+0.00%)
Jul 31, 2012 16.14 16.50 15.96 16.03 5,036,551 -0.09(-0.56%)
Jul 30, 2012 16.32 16.50 15.95 16.12 5,845,221 +0.13(+0.81%)
Jul 27, 2012 15.45 16.20 15.38 15.99 6,454,777 +0.60(+3.86%)
Jul 26, 2012 15.07 15.50 14.91 15.39 5,043,637 +0.66(+4.51%)
Jul 25, 2012 14.59 15.07 14.51 14.73 4,343,805 +0.33(+2.29%)
Jul 24, 2012 14.61 14.63 14.24 14.40 2,883,195 -0.07(-0.48%)
Jul 23, 2012 14.27 14.62 13.90 14.47 3,278,810 -0.35(-2.36%)
Jul 20, 2012 15.00 15.30 14.77 14.82 5,588,775 -0.46(-3.01%)
Jul 19, 2012 14.20 15.50 14.20 15.28 12,790,203 +1.08(+7.61%)
Jul 18, 2012 13.58 14.51 13.55 14.20 7,608,933 +0.72(+5.34%)
Jul 17, 2012 13.70 13.73 13.08 13.48 6,834,826 -0.15(-1.10%)
Jul 16, 2012 14.14 14.30 13.55 13.63 5,730,216 -0.57(-4.01%)
Jul 14, 2012 14.19 14.38 14.02 14.20 5,094,980 +0.00(+0.00%)
Jul 13, 2012 14.19 14.38 14.02 14.20 5,094,780 -0.03(-0.21%)
Jul 12, 2012 13.96 14.41 13.54 14.23 9,627,870 +0.08(+0.57%)
Jul 11, 2012 15.27 15.27 13.97 14.15 12,839,387 -1.21(-7.88%)
Jul 10, 2012 15.54 15.84 15.27 15.36 5,598,736 +0.04(+0.26%)
Jul 09, 2012 15.82 15.82 15.14 15.32 5,996,561 -0.59(-3.71%)
Jul 06, 2012 16.22 16.40 15.41 15.91 6,457,314 -0.70(-4.21%)
Jul 05, 2012 16.67 16.95 16.53 16.61 3,843,320 -0.20(-1.19%)
Jul 03, 2012 16.52 16.86 16.50 16.81 2,750,183 +0.23(+1.39%)
Jul 02, 2012 16.29 16.63 15.99 16.58 4,767,375 +0.22(+1.34%)
Jun 30, 2012 16.05 16.45 16.04 16.36 4,766,726 -0.01(-0.06%)
Jun 29, 2012 16.05 16.45 16.04 16.37 4,793,009 +0.63(+4.00%)
Jun 28, 2012 15.46 15.86 15.37 15.74 3,635,788 -0.01(-0.06%)
Jun 27, 2012 15.45 15.79 15.42 15.75 4,447,552 +0.28(+1.81%)
Jun 26, 2012 15.32 15.54 15.20 15.47 4,264,608 +0.30(+1.98%)
Jun 25, 2012 15.25 15.26 14.91 15.17 3,580,441 -0.34(-2.19%)
Jun 22, 2012 15.36 15.54 15.21 15.51 13,936,479 +0.20(+1.31%)
Jun 21, 2012 15.63 15.78 15.22 15.31 5,041,750 -0.57(-3.59%)
Jun 20, 2012 15.74 15.97 15.67 15.88 4,834,813 +0.10(+0.63%)
Jun 19, 2012 15.70 15.92 15.64 15.78 3,461,585 +0.11(+0.70%)
Jun 18, 2012 15.45 15.76 15.30 15.67 3,931,932 +0.16(+1.03%)
Jun 15, 2012 15.08 15.52 14.92 15.51 4,452,689 +0.45(+2.99%)
Jun 14, 2012 14.60 15.11 14.33 15.06 5,397,382 +0.45(+3.08%)
Jun 13, 2012 14.46 14.76 14.35 14.61 8,053,683 +0.09(+0.62%)
Jun 12, 2012 14.30 14.59 14.08 14.52 5,930,218 +0.40(+2.83%)
Jun 11, 2012 14.81 14.87 13.83 14.12 9,577,683 -0.57(-3.88%)
Jun 08, 2012 14.12 14.82 14.02 14.69 9,378,244 +0.47(+3.31%)
Jun 07, 2012 14.03 14.28 13.80 14.22 9,335,225 +0.33(+2.38%)
Jun 06, 2012 13.47 14.10 13.47 13.89 5,155,885 +0.61(+4.59%)
Jun 05, 2012 12.67 13.37 12.63 13.28 4,723,596 +0.58(+4.57%)
Jun 04, 2012 12.78 12.97 12.25 12.70 5,557,117 +0.02(+0.16%)
Jun 02, 2012 13.29 13.41 12.66 12.68 9,958,590 +0.00(+0.00%)
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.