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 (%)
Jul 31, 2012 1.820 1.820 1.650 1.700 2,266,559 -0.09(-5.03%)
Jul 30, 2012 1.830 1.830 1.750 1.790 1,093,332 +0.02(+1.13%)
Jul 27, 2012 1.830 1.830 1.750 1.770 1,361,956 -0.03(-1.67%)
Jul 26, 2012 1.830 1.840 1.750 1.800 1,362,871 -0.01(-0.55%)
Jul 25, 2012 1.850 1.870 1.790 1.810 1,100,916 -0.03(-1.63%)
Jul 24, 2012 1.810 1.880 1.760 1.840 1,726,193 +0.05(+2.79%)
Jul 23, 2012 1.830 1.900 1.770 1.790 1,829,863 -0.10(-5.29%)
Jul 20, 2012 1.820 1.920 1.740 1.890 3,545,831 +0.04(+2.16%)
Jul 19, 2012 2.050 2.140 1.810 1.850 6,206,808 -0.14(-7.04%)
Jul 18, 2012 1.850 2.300 1.830 1.990 21,819,200 +0.28(+16.37%)
Jul 17, 2012 1.750 1.830 1.680 1.710 3,245,147 +0.01(+0.59%)
Jul 16, 2012 1.680 1.770 1.610 1.700 2,157,832 +0.09(+5.59%)
Jul 13, 2012 1.600 1.709 1.590 1.610 1,008,675 +0.03(+1.90%)
Jul 12, 2012 1.630 1.640 1.550 1.580 1,352,184 -0.05(-3.07%)
Jul 11, 2012 1.660 1.700 1.610 1.630 952,397 -0.07(-4.12%)
Jul 10, 2012 1.720 1.805 1.640 1.700 1,985,583 -0.02(-1.16%)
Jul 09, 2012 1.570 1.780 1.530 1.720 3,775,999 +0.21(+13.91%)
Jul 06, 2012 1.600 1.600 1.500 1.510 1,511,021 -0.05(-3.21%)
Jul 05, 2012 1.590 1.620 1.540 1.560 1,047,672 -0.02(-1.27%)
Jul 03, 2012 1.600 1.620 1.500 1.580 1,983,343 -0.05(-3.07%)
Jul 02, 2012 1.710 1.710 1.560 1.630 1,481,979 -0.02(-1.21%)
Jun 29, 2012 1.730 1.760 1.650 1.650 1,496,786 -0.01(-0.60%)
Jun 28, 2012 1.640 1.700 1.610 1.660 1,682,155 -0.06(-3.49%)
Jun 27, 2012 1.870 1.920 1.610 1.720 3,918,156 -0.08(-4.44%)
Jun 26, 2012 1.710 1.860 1.680 1.800 5,673,896 +0.11(+6.51%)
Jun 25, 2012 1.600 1.740 1.540 1.690 3,522,402 +0.13(+8.33%)
Jun 22, 2012 1.520 1.640 1.520 1.560 1,334,233 +0.04(+2.63%)
Jun 21, 2012 1.640 1.640 1.510 1.520 2,516,986 -0.09(-5.59%)
Jun 20, 2012 1.680 1.790 1.550 1.610 8,605,852 +0.03(+1.90%)
Jun 19, 2012 1.350 1.640 1.330 1.580 7,820,885 +0.29(+22.48%)
Jun 18, 2012 1.200 1.340 1.200 1.290 1,892,854 +0.09(+7.50%)
Jun 15, 2012 1.220 1.280 1.200 1.200 942,307 -0.02(-1.64%)
Jun 14, 2012 1.200 1.260 1.180 1.220 744,851 +0.02(+1.67%)
Jun 13, 2012 1.180 1.250 1.180 1.200 985,810 +0.00(+0.00%)
Jun 12, 2012 1.220 1.270 1.170 1.200 1,518,116 -0.05(-4.00%)
Jun 11, 2012 1.310 1.330 1.250 1.250 1,434,335 -0.08(-6.37%)
Jun 08, 2012 1.320 1.360 1.310 1.335 965,037 +0.02(+1.91%)
Jun 07, 2012 1.320 1.380 1.300 1.310 1,100,263 +0.00(+0.00%)
Jun 06, 2012 1.350 1.370 1.290 1.310 1,488,451 -0.04(-3.32%)
Jun 05, 2012 1.440 1.450 1.350 1.355 2,352,844 +0.00(+0.37%)
Jun 04, 2012 1.480 1.600 1.300 1.350 6,281,005 +0.06(+4.65%)
Jun 01, 2012 1.340 1.430 1.280 1.290 1,116,754 -0.11(-7.86%)
May 31, 2012 1.240 1.400 1.240 1.400 1,726,068 +0.16(+12.90%)
May 30, 2012 1.290 1.290 1.210 1.240 941,911 -0.07(-5.34%)
May 29, 2012 1.320 1.340 1.260 1.310 786,680 +0.00(+0.00%)
May 25, 2012 1.310 1.330 1.270 1.310 864,782 +0.00(+0.00%)
May 24, 2012 1.260 1.370 1.260 1.310 1,478,416 +0.05(+3.97%)
May 23, 2012 1.330 1.390 1.200 1.260 2,683,374 -0.12(-8.70%)
May 22, 2012 1.420 1.420 1.250 1.380 2,004,275 -0.08(-5.48%)
May 21, 2012 1.440 1.480 1.350 1.460 1,329,953 -0.03(-2.01%)
May 18, 2012 1.600 1.600 1.350 1.490 3,105,844 -0.11(-6.88%)
May 17, 2012 1.300 1.630 1.300 1.600 7,218,074 +0.35(+28.00%)
May 16, 2012 1.130 1.280 1.100 1.250 1,562,795 +0.13(+11.61%)
May 15, 2012 1.200 1.210 1.040 1.120 1,685,351 -0.11(-8.94%)
May 14, 2012 1.260 1.300 1.210 1.230 707,835 -0.05(-3.91%)
May 11, 2012 1.300 1.320 1.230 1.280 764,252 -0.02(-1.54%)
May 10, 2012 1.300 1.360 1.270 1.300 973,834 +0.03(+2.36%)
May 09, 2012 1.230 1.290 1.210 1.270 597,429 +0.06(+5.39%)
May 08, 2012 1.200 1.300 1.180 1.205 946,704 +0.02(+1.26%)
May 07, 2012 1.250 1.250 1.180 1.190 800,889 -0.04(-3.25%)
May 04, 2012 1.320 1.320 1.210 1.230 888,990 -0.07(-5.75%)
May 03, 2012 1.400 1.400 1.250 1.305 839,860 -0.06(-4.40%)
May 02, 2012 1.360 1.388 1.310 1.365 1,545,813 -0.01(-0.36%)
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.