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 4.250 4.560 4.080 4.560 18,462 +0.30(+7.04%)
Feb 27, 2013 4.250 4.350 4.090 4.260 18,156 -0.07(-1.62%)
Feb 26, 2013 4.330 4.340 4.240 4.330 3,000 +0.05(+1.17%)
Feb 22, 2013 4.280 4.300 4.280 4.280 7,152 -0.03(-0.70%)
Feb 21, 2013 4.220 4.360 4.181 4.310 2,764 +0.04(+0.94%)
Feb 20, 2013 4.365 4.390 4.130 4.270 32,333 -0.02(-0.47%)
Feb 19, 2013 4.090 4.487 4.090 4.290 8,886 +0.16(+3.87%)
Feb 15, 2013 4.390 4.650 4.090 4.130 62,687 -0.22(-5.06%)
Feb 14, 2013 4.350 4.400 4.280 4.350 5,300 +0.03(+0.69%)
Feb 13, 2013 4.370 4.370 4.280 4.320 17,782 +0.01(+0.23%)
Feb 12, 2013 4.480 4.480 4.162 4.310 20,208 -0.03(-0.69%)
Feb 11, 2013 4.500 4.500 4.340 4.340 7,450 -0.04(-0.91%)
Feb 08, 2013 4.200 4.474 4.200 4.380 11,141 +0.15(+3.55%)
Feb 07, 2013 4.250 4.400 4.050 4.230 25,167 -0.01(-0.24%)
Feb 06, 2013 4.110 4.240 4.110 4.240 9,467 +0.04(+0.95%)
Feb 04, 2013 4.040 4.236 4.040 4.200 4,647 +0.15(+3.70%)
Feb 01, 2013 4.050 4.070 4.010 4.050 3,397 +0.01(+0.25%)
Jan 31, 2013 4.050 4.050 4.040 4.040 300 +0.01(+0.25%)
Jan 30, 2013 4.010 4.080 4.000 4.030 10,560 -0.04(-1.08%)
Jan 29, 2013 4.060 4.120 4.050 4.074 12,200 -0.02(-0.39%)
Jan 28, 2013 4.090 4.120 3.961 4.090 17,648 +0.04(+0.99%)
Jan 25, 2013 4.000 4.110 3.990 4.050 10,133 +0.05(+1.25%)
Jan 24, 2013 4.000 4.040 3.990 4.000 6,454 +0.00(+0.00%)
Jan 23, 2013 4.160 4.160 4.000 4.000 69,858 -0.15(-3.61%)
Jan 22, 2013 3.990 4.160 3.990 4.150 24,156 +0.13(+3.24%)
Jan 18, 2013 3.990 4.020 3.965 4.020 9,348 +0.03(+0.72%)
Jan 17, 2013 3.950 4.000 3.950 3.991 23,651 +0.04(+1.04%)
Jan 16, 2013 3.979 3.980 3.932 3.950 2,121 -0.04(-1.00%)
Jan 15, 2013 3.870 3.990 3.870 3.990 60,730 +0.04(+1.01%)
Jan 14, 2013 3.940 3.950 3.910 3.950 20,937 +0.01(+0.25%)
Jan 11, 2013 3.950 3.980 3.900 3.940 19,861 -0.03(-0.76%)
Jan 10, 2013 4.000 4.000 3.850 3.970 15,352 -0.02(-0.50%)
Jan 09, 2013 3.870 4.000 3.870 3.990 1,913 +0.04(+1.01%)
Jan 08, 2013 4.060 4.060 3.860 3.950 52,527 -0.04(-1.00%)
Jan 07, 2013 3.980 3.990 3.932 3.990 18,020 +0.04(+1.01%)
Jan 04, 2013 3.950 3.990 3.900 3.950 30,567 +0.01(+0.25%)
Jan 03, 2013 4.000 4.000 3.880 3.940 13,700 -0.06(-1.50%)
Jan 02, 2013 3.900 4.000 3.890 4.000 3,510 +0.07(+1.78%)
Dec 31, 2012 3.940 3.980 3.780 3.930 8,792 -0.01(-0.25%)
Dec 28, 2012 3.880 3.990 3.803 3.940 12,480 +0.02(+0.51%)
Dec 27, 2012 3.870 4.000 3.820 3.920 12,569 -0.05(-1.26%)
Dec 26, 2012 3.830 4.050 3.821 3.970 8,152 -0.03(-0.75%)
Dec 24, 2012 3.930 4.000 3.850 4.000 10,882 +0.00(+0.00%)
Dec 21, 2012 3.800 4.020 3.800 4.000 2,646 +0.13(+3.36%)
Dec 20, 2012 3.850 3.940 3.810 3.870 3,775 -0.03(-0.77%)
Dec 19, 2012 3.900 3.980 3.852 3.900 27,855 +0.09(+2.34%)
Dec 18, 2012 3.870 3.920 3.810 3.811 3,479 -0.09(-2.28%)
Dec 17, 2012 3.850 4.000 3.850 3.900 4,988 -0.03(-0.76%)
Dec 14, 2012 3.920 3.940 3.781 3.930 4,802 -0.01(-0.38%)
Dec 13, 2012 3.880 4.000 3.850 3.945 22,594 +0.06(+1.68%)
Dec 12, 2012 3.900 3.900 3.780 3.880 100,034 +0.04(+1.04%)
Dec 11, 2012 3.860 3.860 3.770 3.840 2,752 +0.07(+1.86%)
Dec 10, 2012 3.760 3.780 3.745 3.770 20,424 -0.01(-0.26%)
Dec 07, 2012 3.850 3.850 3.760 3.780 19,350 +0.00(+0.00%)
Dec 06, 2012 3.820 3.900 3.760 3.780 21,199 -0.09(-2.33%)
Dec 05, 2012 3.860 3.870 3.860 3.870 700 +0.02(+0.52%)
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.