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 (%)
Feb 28, 2013 1.900 1.910 1.880 1.910 545,677 +0.00(+0.00%)
Feb 27, 2013 1.940 1.950 1.900 1.910 831,729 +0.00(+0.00%)
Feb 26, 2013 1.870 1.950 1.870 1.910 987,021 -0.01(-0.52%)
Feb 22, 2013 2.000 2.030 1.920 1.920 1,070,695 -0.03(-1.54%)
Feb 21, 2013 2.030 2.030 1.910 1.950 1,738,673 -0.07(-3.47%)
Feb 20, 2013 2.080 2.150 2.000 2.020 4,573,758 +0.02(+1.25%)
Feb 19, 2013 1.830 2.020 1.810 1.995 6,196,956 +0.17(+9.32%)
Feb 15, 2013 1.830 1.840 1.770 1.825 1,061,602 +0.01(+0.83%)
Feb 14, 2013 1.810 1.830 1.790 1.810 537,040 +0.00(+0.00%)
Feb 13, 2013 1.820 1.840 1.800 1.810 713,650 -0.02(-1.09%)
Feb 12, 2013 1.820 1.860 1.760 1.830 1,237,071 +0.01(+0.55%)
Feb 11, 2013 1.860 1.880 1.810 1.820 1,369,234 -0.04(-2.15%)
Feb 08, 2013 1.870 1.880 1.850 1.860 1,312,853 +0.01(+0.54%)
Feb 07, 2013 1.850 1.890 1.850 1.850 793,176 -0.02(-1.07%)
Feb 06, 2013 1.850 1.870 1.820 1.870 1,074,649 +0.04(+2.19%)
Feb 04, 2013 1.800 1.890 1.800 1.830 4,459,716 +0.10(+5.48%)
Feb 01, 2013 1.740 1.750 1.700 1.735 990,363 +0.01(+0.87%)
Jan 31, 2013 1.700 1.750 1.660 1.720 946,073 +0.02(+1.18%)
Jan 30, 2013 1.750 1.750 1.680 1.700 1,215,164 -0.01(-0.58%)
Jan 29, 2013 1.770 1.770 1.710 1.710 1,166,273 -0.04(-2.29%)
Jan 28, 2013 1.760 1.790 1.730 1.750 1,166,818 +0.01(+0.57%)
Jan 25, 2013 1.760 1.770 1.730 1.740 966,273 -0.01(-0.57%)
Jan 24, 2013 1.790 1.790 1.720 1.750 1,372,730 -0.04(-2.23%)
Jan 23, 2013 1.830 1.840 1.780 1.790 1,012,559 -0.02(-1.10%)
Jan 22, 2013 1.720 1.830 1.720 1.810 1,805,186 +0.09(+5.23%)
Jan 18, 2013 1.710 1.730 1.650 1.720 1,749,856 +0.00(+0.00%)
Jan 17, 2013 1.780 1.790 1.700 1.720 1,878,950 -0.06(-3.37%)
Jan 16, 2013 1.800 1.810 1.780 1.780 870,130 -0.02(-1.11%)
Jan 15, 2013 1.800 1.820 1.790 1.800 1,120,675 -0.01(-0.55%)
Jan 14, 2013 1.850 1.850 1.800 1.810 1,091,150 -0.02(-1.09%)
Jan 11, 2013 1.800 1.850 1.760 1.830 1,563,807 +0.03(+1.67%)
Jan 10, 2013 1.860 1.880 1.740 1.800 2,470,588 -0.06(-3.23%)
Jan 09, 2013 1.900 1.900 1.840 1.860 1,701,386 -0.01(-0.53%)
Jan 08, 2013 1.930 1.930 1.840 1.870 2,797,486 -0.03(-1.58%)
Jan 07, 2013 1.820 1.900 1.790 1.900 3,734,136 +0.11(+6.15%)
Jan 04, 2013 1.720 1.810 1.719 1.790 3,410,477 +0.09(+5.29%)
Jan 03, 2013 1.600 1.740 1.590 1.700 5,088,310 +0.11(+6.92%)
Jan 02, 2013 1.570 1.600 1.540 1.590 1,660,223 +0.05(+3.25%)
Dec 31, 2012 1.570 1.570 1.510 1.540 1,435,232 +0.04(+2.67%)
Dec 28, 2012 1.560 1.560 1.480 1.500 1,607,286 -0.05(-3.23%)
Dec 27, 2012 1.580 1.580 1.510 1.550 2,168,522 -0.02(-1.27%)
Dec 26, 2012 1.580 1.630 1.550 1.570 1,179,185 +0.00(+0.00%)
Dec 24, 2012 1.570 1.580 1.560 1.570 506,886 -0.01(-0.63%)
Dec 21, 2012 1.560 1.580 1.540 1.580 1,019,166 +0.00(+0.00%)
Dec 20, 2012 1.640 1.640 1.550 1.580 1,848,793 -0.03(-1.86%)
Dec 19, 2012 1.580 1.630 1.570 1.610 4,052,933 +0.04(+2.55%)
Dec 18, 2012 1.500 1.575 1.480 1.570 18,876,080 -0.30(-16.04%)
Dec 17, 2012 1.850 1.900 1.850 1.870 1,229,458 +0.00(+0.00%)
Dec 14, 2012 1.890 1.900 1.840 1.870 785,930 -0.03(-1.58%)
Dec 13, 2012 1.920 1.930 1.880 1.900 825,050 +0.02(+1.06%)
Dec 12, 2012 1.900 1.940 1.880 1.880 923,631 -0.01(-0.53%)
Dec 11, 2012 1.950 1.950 1.830 1.890 1,544,293 +0.00(+0.00%)
Dec 10, 2012 2.030 2.030 1.870 1.890 2,144,317 -0.17(-8.25%)
Dec 07, 2012 2.330 2.350 1.820 2.060 6,748,008 -0.12(-5.50%)
Dec 06, 2012 2.270 2.270 2.150 2.180 1,148,730 +0.01(+0.46%)
Dec 05, 2012 2.280 2.300 2.070 2.170 2,045,298 -0.07(-3.13%)
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.