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 (%)
Oct 11, 2012 6.220 6.220 6.220 0 +0.03(+0.48%)
Oct 10, 2012 6.190 6.200 6.190 6.190 92,262 +0.00(+0.00%)
Oct 09, 2012 6.190 6.200 6.190 6.190 88,890 +0.00(+0.00%)
Oct 08, 2012 6.200 6.200 6.190 6.190 94,929 +0.00(+0.00%)
Oct 06, 2012 6.190 6.200 6.190 6.190 105,911 +0.00(+0.00%)
Oct 05, 2012 6.190 6.200 6.190 6.190 105,911 -0.01(-0.16%)
Oct 04, 2012 6.190 6.200 6.190 6.200 150,014 +0.02(+0.32%)
Oct 03, 2012 6.190 6.200 6.180 6.180 262,612 -0.02(-0.24%)
Oct 02, 2012 6.190 6.200 6.190 6.195 245,307 +0.00(+0.08%)
Oct 01, 2012 6.190 6.200 6.190 6.190 279,908 +0.01(+0.08%)
Sep 28, 2012 6.190 6.200 6.180 6.185 227,084 -0.01(-0.08%)
Sep 27, 2012 6.200 6.200 6.190 6.190 288,306 +0.01(+0.16%)
Sep 26, 2012 6.190 6.190 6.180 6.180 329,822 +0.00(+0.00%)
Sep 25, 2012 6.190 6.190 6.180 6.180 548,711 +0.00(+0.00%)
Sep 24, 2012 6.180 6.200 6.180 6.180 515,595 -0.01(-0.16%)
Sep 21, 2012 6.190 6.190 6.180 6.190 379,781 +0.00(+0.00%)
Sep 20, 2012 6.190 6.200 6.180 6.190 456,098 -0.01(-0.16%)
Sep 19, 2012 6.180 6.200 6.180 6.200 505,063 +0.02(+0.24%)
Sep 18, 2012 6.190 6.190 6.180 6.185 194,591 +0.00(+0.00%)
Sep 17, 2012 6.190 6.190 6.180 6.185 442,601 -0.01(-0.08%)
Sep 14, 2012 6.180 6.190 6.180 6.190 278,121 +0.01(+0.16%)
Sep 13, 2012 6.170 6.190 6.170 6.180 1,605,908 +0.00(+0.00%)
Sep 12, 2012 6.180 6.190 6.170 6.180 626,993 +0.00(+0.00%)
Sep 11, 2012 6.180 6.180 6.170 6.180 362,584 +0.01(+0.16%)
Sep 10, 2012 6.180 6.180 6.170 6.170 433,870 +0.00(+0.00%)
Sep 07, 2012 6.180 6.180 6.170 6.170 928,499 -0.01(-0.16%)
Sep 06, 2012 6.180 6.190 6.180 6.180 572,474 +0.00(+0.00%)
Sep 05, 2012 6.180 6.190 6.180 6.180 350,998 -0.01(-0.16%)
Sep 04, 2012 6.180 6.190 6.180 6.190 496,086 +0.02(+0.32%)
Aug 31, 2012 6.180 6.190 6.170 6.170 950,328 +0.00(+0.00%)
Aug 30, 2012 6.170 6.180 6.170 6.170 865,007 -0.01(-0.16%)
Aug 29, 2012 6.165 6.180 6.160 6.180 1,132,123 +0.01(+0.16%)
Aug 27, 2012 6.170 6.180 6.170 6.170 1,341,416 -0.00(-0.08%)
Aug 24, 2012 6.170 6.180 6.170 6.175 208,894 +0.00(+0.08%)
Aug 23, 2012 6.170 6.180 6.160 6.170 718,297 +0.00(+0.00%)
Aug 22, 2012 6.160 6.180 6.160 6.170 409,185 +0.00(+0.08%)
Aug 21, 2012 6.190 6.190 6.150 6.165 2,461,722 -0.01(-0.24%)
Aug 20, 2012 6.170 6.190 6.165 6.180 1,122,490 -0.01(-0.16%)
Aug 17, 2012 6.160 6.190 6.160 6.190 940,395 +0.02(+0.32%)
Aug 16, 2012 6.160 6.170 6.160 6.170 713,203 +0.00(+0.08%)
Aug 15, 2012 6.160 6.170 6.160 6.165 2,218,629 +0.00(+0.00%)
Aug 14, 2012 6.160 6.170 6.160 6.165 7,005,354 +0.00(+0.08%)
Aug 13, 2012 6.150 6.200 4.440 6.160 20,876,179 +2.12(+52.48%)
Aug 11, 2012 4.010 4.060 3.960 4.040 182,808 +0.00(+0.00%)
Aug 10, 2012 4.010 4.060 3.960 4.040 182,808 +0.02(+0.50%)
Aug 09, 2012 4.150 4.216 4.010 4.020 384,862 -0.13(-3.13%)
Aug 08, 2012 4.100 4.242 4.000 4.150 293,968 +0.05(+1.22%)
Aug 07, 2012 4.090 4.200 4.040 4.100 301,032 +0.04(+0.99%)
Aug 06, 2012 3.920 4.100 3.920 4.060 335,621 +0.17(+4.37%)
Aug 03, 2012 3.850 3.940 3.760 3.890 247,628 +0.14(+3.73%)
Aug 02, 2012 3.540 3.770 3.532 3.750 188,816 +0.17(+4.75%)
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.