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 (%)
Nov 30, 2010 14.97 15.16 14.80 15.10 85,095 -0.15(-0.98%)
Nov 29, 2010 15.31 15.31 15.04 15.25 25,083 -0.08(-0.52%)
Nov 26, 2010 14.95 15.43 14.95 15.33 49,678 +0.29(+1.93%)
Nov 24, 2010 15.01 15.04 15.04 15.04 57,886 +0.00(+0.00%)
Nov 23, 2010 15.14 15.21 15.03 15.04 22,072 -0.37(-2.40%)
Nov 22, 2010 15.48 15.65 15.20 15.41 36,805 -0.10(-0.64%)
Nov 19, 2010 15.22 15.76 15.22 15.51 36,525 +0.17(+1.11%)
Nov 18, 2010 15.30 15.43 15.18 15.34 39,767 +0.24(+1.59%)
Nov 17, 2010 14.89 15.14 14.81 15.10 28,666 +0.20(+1.34%)
Nov 16, 2010 15.16 15.25 14.87 14.90 61,429 -0.38(-2.49%)
Nov 15, 2010 15.20 15.30 15.07 15.28 88,822 +0.13(+0.86%)
Nov 12, 2010 15.06 15.25 15.04 15.15 53,026 -0.04(-0.26%)
Nov 11, 2010 15.21 15.39 15.10 15.19 43,412 -0.38(-2.44%)
Nov 10, 2010 15.41 15.65 15.30 15.57 49,385 +0.15(+0.97%)
Nov 09, 2010 15.35 15.57 15.30 15.42 103,783 -0.03(-0.21%)
Nov 08, 2010 15.67 15.73 15.40 15.45 77,484 -0.38(-2.39%)
Nov 05, 2010 15.45 16.41 15.36 15.83 138,706 +0.32(+2.06%)
Nov 04, 2010 15.37 15.71 15.16 15.51 590,657 -2.19(-12.37%)
Nov 03, 2010 17.66 17.80 17.49 17.70 41,315 +0.16(+0.91%)
Nov 02, 2010 17.71 17.74 17.50 17.54 36,502 +0.07(+0.40%)
Nov 01, 2010 17.40 17.68 17.38 17.47 57,425 +0.06(+0.34%)
Oct 29, 2010 17.44 17.59 17.20 17.41 25,299 -0.21(-1.19%)
Oct 28, 2010 17.82 17.85 17.47 17.62 37,905 +0.02(+0.11%)
Oct 27, 2010 17.03 17.65 17.00 17.60 66,973 -0.07(-0.40%)
Oct 25, 2010 17.86 17.98 17.59 17.67 35,438 +0.14(+0.80%)
Oct 22, 2010 17.51 17.61 17.12 17.53 60,204 -0.03(-0.17%)
Oct 21, 2010 17.53 17.76 17.41 17.56 58,341 +0.30(+1.74%)
Oct 20, 2010 16.89 17.26 16.69 17.26 92,573 +0.47(+2.80%)
Oct 19, 2010 17.03 17.14 16.75 16.79 43,811 -0.59(-3.39%)
Oct 18, 2010 17.45 17.74 17.23 17.38 18,891 -0.09(-0.52%)
Oct 15, 2010 17.50 17.53 17.18 17.47 50,449 -0.01(-0.06%)
Oct 14, 2010 17.27 17.55 17.01 17.48 60,723 +0.12(+0.69%)
Oct 13, 2010 17.55 17.82 17.27 17.36 30,038 -0.08(-0.46%)
Oct 12, 2010 17.30 17.60 17.07 17.44 57,257 -0.01(-0.06%)
Oct 11, 2010 17.50 17.61 17.37 17.45 20,329 -0.13(-0.74%)
Oct 08, 2010 17.73 17.91 17.56 17.58 39,732 -0.31(-1.73%)
Oct 07, 2010 17.72 18.00 17.23 17.89 163,194 +0.14(+0.79%)
Oct 06, 2010 17.88 17.94 17.69 17.75 22,689 -0.25(-1.39%)
Oct 05, 2010 17.61 18.18 17.49 18.00 55,300 +0.56(+3.21%)
Oct 04, 2010 17.90 17.90 17.29 17.44 156,500 -0.54(-3.00%)
Oct 01, 2010 18.09 18.14 17.83 17.98 22,696 -0.02(-0.11%)
Sep 30, 2010 18.38 18.38 18.00 18.00 21,611 -0.31(-1.69%)
Sep 29, 2010 18.22 18.44 18.12 18.31 20,503 +0.14(+0.77%)
Sep 28, 2010 17.95 18.40 17.69 18.17 53,409 +0.21(+1.17%)
Sep 27, 2010 18.33 18.33 17.89 17.96 41,372 -0.44(-2.39%)
Sep 24, 2010 18.28 18.55 18.20 18.40 29,345 +0.31(+1.71%)
Sep 23, 2010 18.01 18.47 17.84 18.09 58,094 +0.03(+0.17%)
Sep 22, 2010 17.76 18.15 17.74 18.06 43,949 +0.13(+0.73%)
Sep 21, 2010 18.53 18.61 17.75 17.93 69,347 -0.52(-2.82%)
Sep 20, 2010 17.86 18.54 17.86 18.45 128,401 +0.62(+3.48%)
Sep 17, 2010 17.45 18.00 17.40 17.83 94,700 +1.05(+6.26%)
Sep 15, 2010 16.17 16.96 16.00 16.78 73,411 +0.61(+3.77%)
Sep 14, 2010 16.21 16.40 16.13 16.17 48,661 -0.03(-0.19%)
Sep 13, 2010 15.43 16.35 15.38 16.20 85,202 +0.98(+6.44%)
Sep 10, 2010 15.26 15.50 15.06 15.22 41,242 -0.04(-0.26%)
Sep 09, 2010 15.31 15.40 15.09 15.26 30,716 +0.08(+0.53%)
Sep 08, 2010 14.85 15.19 14.85 15.18 25,600 +0.29(+1.95%)
Sep 07, 2010 15.06 15.16 14.89 14.89 24,944 -0.10(-0.67%)
Sep 03, 2010 14.86 15.00 14.76 14.99 16,754 +0.34(+2.32%)
Sep 02, 2010 14.64 14.69 14.50 14.65 10,900 +0.08(+0.55%)
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.