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, 2012 2.030 2.120 1.920 2.080 2,217,076 +0.04(+1.96%)
Nov 29, 2012 1.880 2.100 1.870 2.040 4,522,877 +0.25(+13.97%)
Nov 28, 2012 1.720 1.840 1.652 1.790 3,427,743 +0.21(+13.29%)
Nov 27, 2012 1.670 1.690 1.480 1.580 1,218,980 -0.11(-6.51%)
Nov 26, 2012 1.690 1.690 1.630 1.690 539,950 +0.01(+0.90%)
Nov 23, 2012 1.680 1.680 1.620 1.675 250,734 +0.01(+0.30%)
Nov 21, 2012 1.660 1.690 1.640 1.670 404,574 +0.03(+1.83%)
Nov 20, 2012 1.620 1.680 1.620 1.640 546,467 +0.02(+1.23%)
Nov 19, 2012 1.660 1.740 1.600 1.620 675,595 -0.04(-2.41%)
Nov 16, 2012 1.600 1.680 1.580 1.660 675,875 +0.06(+3.75%)
Nov 15, 2012 1.700 1.740 1.430 1.600 3,091,771 -0.20(-11.11%)
Nov 14, 2012 1.680 1.860 1.680 1.800 3,015,242 +0.10(+5.88%)
Nov 13, 2012 1.550 1.780 1.530 1.700 5,293,179 +0.30(+21.43%)
Nov 12, 2012 1.980 1.990 1.230 1.400 11,913,858 -0.63(-31.03%)
Nov 09, 2012 2.020 2.090 2.020 2.030 682,000 +0.00(+0.25%)
Nov 08, 2012 2.150 2.150 2.010 2.025 1,116,134 -0.08(-3.57%)
Nov 07, 2012 2.060 2.120 2.010 2.100 1,019,679 +0.03(+1.45%)
Nov 06, 2012 2.260 2.260 2.010 2.070 2,007,067 -0.16(-7.17%)
Nov 05, 2012 2.240 2.340 2.210 2.230 1,852,384 -0.00(-0.21%)
Nov 02, 2012 2.210 2.320 2.200 2.235 2,473,243 +0.05(+2.51%)
Nov 01, 2012 2.150 2.190 2.120 2.180 1,048,176 +0.08(+3.56%)
Oct 31, 2012 2.150 2.190 2.100 2.105 1,407,561 -0.04(-2.09%)
Oct 26, 2012 2.120 2.150 2.150 2.150 3,381,000 +0.14(+6.97%)
Oct 25, 2012 1.950 2.070 1.950 2.010 2,355,580 +0.13(+6.89%)
Oct 24, 2012 1.930 1.950 1.860 1.880 502,084 -0.04(-2.06%)
Oct 23, 2012 1.850 1.920 1.810 1.920 612,570 +0.00(+0.00%)
Oct 19, 2012 2.000 2.010 1.890 1.920 1,288,916 -0.09(-4.48%)
Oct 18, 2012 2.080 2.190 1.990 2.010 2,407,981 -0.08(-3.83%)
Oct 17, 2012 1.940 2.148 1.920 2.090 3,916,314 +0.15(+7.73%)
Oct 16, 2012 1.940 1.940 1.870 1.940 894,215 +0.04(+2.11%)
Oct 15, 2012 1.880 1.900 1.840 1.900 645,145 +0.05(+2.70%)
Oct 12, 2012 1.860 1.880 1.830 1.850 454,137 +0.02(+1.09%)
Oct 11, 2012 1.810 1.885 1.805 1.830 871,545 +0.05(+2.81%)
Oct 10, 2012 1.820 1.860 1.760 1.780 676,411 -0.04(-2.20%)
Oct 09, 2012 1.880 1.880 1.820 1.820 443,860 -0.04(-2.15%)
Oct 08, 2012 1.880 1.880 1.820 1.860 513,665 +0.01(+0.54%)
Oct 05, 2012 1.870 1.910 1.810 1.850 867,476 +0.01(+0.41%)
Oct 04, 2012 1.910 1.980 1.830 1.843 2,054,482 -0.05(-2.51%)
Oct 03, 2012 1.770 1.910 1.770 1.890 1,753,113 +0.11(+6.18%)
Oct 02, 2012 1.810 1.830 1.770 1.780 599,047 +0.00(+0.00%)
Oct 01, 2012 1.800 1.820 1.750 1.780 478,124 +0.00(+0.00%)
Sep 28, 2012 1.820 1.830 1.760 1.780 291,660 -0.03(-1.66%)
Sep 27, 2012 1.760 1.820 1.720 1.810 718,548 +0.10(+5.54%)
Sep 26, 2012 1.820 1.830 1.690 1.715 1,066,136 -0.09(-4.72%)
Sep 25, 2012 1.880 1.880 1.800 1.800 554,119 -0.05(-2.70%)
Sep 24, 2012 1.810 1.860 1.790 1.850 862,867 +0.04(+2.21%)
Sep 21, 2012 1.880 1.890 1.800 1.810 1,376,250 -0.04(-2.16%)
Sep 20, 2012 1.860 1.910 1.830 1.850 883,950 -0.03(-1.60%)
Sep 19, 2012 1.880 1.940 1.860 1.880 1,282,990 +0.00(+0.27%)
Sep 18, 2012 1.900 1.910 1.830 1.875 1,413,412 -0.02(-0.79%)
Sep 17, 2012 1.910 1.945 1.850 1.890 948,164 +0.00(+0.00%)
Sep 14, 2012 1.960 1.960 1.880 1.890 1,059,560 -0.02(-1.05%)
Sep 13, 2012 1.870 1.960 1.870 1.910 1,267,458 +0.05(+2.69%)
Sep 12, 2012 1.900 1.960 1.830 1.860 1,649,710 -0.02(-1.06%)
Sep 11, 2012 1.820 1.910 1.780 1.880 1,631,666 +0.05(+2.73%)
Sep 10, 2012 1.930 1.970 1.800 1.830 1,551,992 -0.11(-5.67%)
Sep 07, 2012 1.980 2.010 1.900 1.940 1,429,624 -0.02(-1.02%)
Sep 06, 2012 1.950 2.010 1.900 1.960 2,685,965 +0.05(+2.62%)
Sep 05, 2012 1.870 1.980 1.810 1.910 2,347,515 +0.04(+2.14%)
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.