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 29, 2012 19.59 19.89 19.46 19.48 28,750 -0.04(-0.20%)
Feb 28, 2012 19.40 19.56 19.38 19.52 101,084 +0.11(+0.57%)
Feb 27, 2012 19.45 19.56 19.30 19.41 42,924 +0.01(+0.05%)
Feb 24, 2012 19.49 19.67 19.27 19.40 66,987 +0.00(+0.00%)
Feb 23, 2012 19.14 19.55 19.14 19.40 64,904 +0.28(+1.46%)
Feb 22, 2012 18.89 19.54 18.89 19.12 163,169 +0.10(+0.53%)
Feb 21, 2012 18.62 19.07 18.40 19.02 72,189 +0.26(+1.39%)
Feb 17, 2012 18.87 19.13 18.70 18.76 190,842 -0.18(-0.95%)
Feb 16, 2012 18.92 19.02 18.80 18.94 107,495 +0.32(+1.72%)
Feb 15, 2012 19.54 19.70 18.44 18.62 423,808 +0.83(+4.67%)
Feb 14, 2012 17.84 18.15 17.47 17.79 51,140 -0.03(-0.17%)
Feb 13, 2012 17.24 17.85 16.91 17.82 62,764 +0.54(+3.12%)
Feb 10, 2012 17.20 17.50 17.19 17.28 24,438 +0.01(+0.06%)
Feb 09, 2012 17.44 17.47 17.19 17.27 16,515 -0.21(-1.20%)
Feb 08, 2012 17.68 17.70 17.23 17.48 25,461 -0.24(-1.35%)
Feb 07, 2012 18.04 18.04 17.45 17.72 33,119 -0.47(-2.58%)
Feb 06, 2012 18.20 18.44 17.92 18.19 44,545 -0.23(-1.25%)
Feb 03, 2012 18.48 18.62 18.42 18.42 9,246 -0.08(-0.43%)
Feb 02, 2012 18.50 18.61 18.42 18.50 25,138 -0.10(-0.54%)
Feb 01, 2012 18.52 18.65 18.52 18.60 8,640 +0.14(+0.76%)
Jan 31, 2012 18.50 18.64 18.44 18.46 4,336 -0.01(-0.05%)
Jan 30, 2012 18.40 18.55 18.38 18.47 22,025 -0.09(-0.49%)
Jan 27, 2012 18.40 18.56 18.35 18.56 7,622 +0.16(+0.87%)
Jan 26, 2012 18.50 18.50 18.30 18.40 66,359 -0.09(-0.49%)
Jan 25, 2012 18.27 18.50 18.24 18.49 45,097 +0.20(+1.09%)
Jan 24, 2012 18.04 18.39 18.04 18.29 24,481 +0.02(+0.11%)
Jan 23, 2012 18.19 18.27 18.02 18.27 11,046 +0.05(+0.27%)
Jan 20, 2012 18.40 18.40 18.22 18.22 11,515 -0.16(-0.87%)
Jan 19, 2012 17.97 18.50 17.83 18.38 243,025 +0.50(+2.80%)
Jan 18, 2012 17.95 18.14 17.88 17.88 25,579 +0.08(+0.45%)
Jan 17, 2012 17.81 18.10 17.80 17.80 21,593 +0.06(+0.34%)
Jan 13, 2012 17.90 17.96 17.73 17.74 30,615 -0.17(-0.95%)
Jan 12, 2012 18.09 18.27 17.81 17.91 25,241 -0.17(-0.94%)
Jan 11, 2012 18.44 18.44 17.87 18.08 39,719 -0.38(-2.06%)
Jan 10, 2012 18.05 18.50 17.90 18.46 25,222 +0.58(+3.24%)
Jan 09, 2012 17.64 17.96 17.57 17.88 20,544 +0.45(+2.58%)
Jan 06, 2012 17.57 17.61 17.21 17.43 25,247 -0.21(-1.19%)
Jan 05, 2012 17.51 17.64 17.41 17.64 18,897 +0.00(+0.00%)
Jan 04, 2012 18.02 18.07 17.60 17.64 10,512 +0.21(+1.20%)
Dec 30, 2011 17.30 17.43 17.30 17.43 31,531 +0.08(+0.46%)
Dec 29, 2011 17.17 17.38 17.09 17.35 15,370 +0.23(+1.35%)
Dec 28, 2011 17.14 17.29 17.00 17.12 31,040 -0.20(-1.15%)
Dec 27, 2011 16.89 17.37 16.74 17.32 26,811 +0.21(+1.23%)
Dec 23, 2011 17.12 17.21 16.83 17.11 12,455 +0.26(+1.54%)
Dec 21, 2011 16.82 16.90 16.75 16.85 17,426 -0.23(-1.35%)
Dec 20, 2011 16.87 17.12 16.82 17.08 24,069 +0.43(+2.58%)
Dec 19, 2011 16.76 16.76 16.60 16.65 32,669 -0.12(-0.72%)
Dec 16, 2011 16.83 16.85 16.62 16.77 15,897 +0.05(+0.30%)
Dec 15, 2011 16.75 16.75 16.51 16.72 23,600 +0.10(+0.60%)
Dec 14, 2011 16.50 16.74 16.50 16.62 55,573 +0.01(+0.06%)
Dec 13, 2011 16.67 16.77 16.51 16.61 66,681 +0.08(+0.48%)
Dec 12, 2011 16.56 16.56 16.38 16.53 18,723 -0.18(-1.08%)
Dec 09, 2011 16.56 16.78 16.22 16.71 47,351 +0.34(+2.08%)
Dec 08, 2011 16.89 16.91 16.37 16.37 52,918 -0.52(-3.08%)
Dec 07, 2011 17.04 17.04 16.65 16.89 65,006 -0.16(-0.94%)
Dec 06, 2011 17.02 17.15 16.91 17.05 15,078 -0.22(-1.27%)
Dec 05, 2011 17.43 17.43 17.08 17.27 34,102 -0.01(-0.06%)
Dec 02, 2011 17.39 17.51 17.19 17.28 43,365 +0.02(+0.14%)
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.