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 (%)
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%)
Dec 04, 2012 3.800 3.850 3.800 3.850 2,300 +0.03(+0.79%)
Nov 30, 2012 3.800 3.850 3.800 3.820 3,265 +0.02(+0.53%)
Nov 29, 2012 3.800 3.840 3.760 3.800 10,430 -0.05(-1.30%)
Nov 28, 2012 3.850 3.870 3.800 3.850 4,740 -0.02(-0.52%)
Nov 27, 2012 3.870 3.900 3.800 3.870 9,340 +0.00(+0.00%)
Nov 26, 2012 3.750 3.950 3.750 3.870 26,527 +0.02(+0.52%)
Nov 23, 2012 3.905 3.905 3.850 3.850 4,834 +0.01(+0.26%)
Nov 21, 2012 3.950 3.950 3.840 3.840 55,274 -0.26(-6.34%)
Nov 20, 2012 3.940 4.100 3.780 4.100 9,657 +0.15(+3.80%)
Nov 19, 2012 3.940 3.950 3.820 3.950 20,530 +0.00(+0.00%)
Nov 16, 2012 3.930 3.950 3.850 3.950 13,618 -0.01(-0.25%)
Nov 15, 2012 4.050 4.050 3.875 3.960 735 -0.04(-1.00%)
Nov 14, 2012 4.010 4.020 3.850 4.000 25,731 -0.11(-2.68%)
Nov 13, 2012 4.010 4.110 3.860 4.110 15,500 -0.02(-0.48%)
Nov 12, 2012 3.860 4.210 3.860 4.130 9,945 +0.00(+0.00%)
Nov 09, 2012 4.050 4.190 3.990 4.130 15,927 +0.08(+1.98%)
Nov 08, 2012 4.060 4.240 4.050 4.050 9,480 -0.11(-2.56%)
Nov 07, 2012 4.280 4.410 4.122 4.156 5,672 -0.13(-3.11%)
Nov 06, 2012 4.000 4.300 4.000 4.290 8,170 +0.27(+6.72%)
Nov 05, 2012 3.960 4.020 3.960 4.020 10,679 +0.03(+0.75%)
Nov 02, 2012 3.950 3.990 3.950 3.990 200 -0.01(-0.25%)
Nov 01, 2012 3.970 4.000 3.890 4.000 15,980 +0.01(+0.25%)
Oct 31, 2012 3.940 3.990 3.940 3.990 4,910 +0.05(+1.27%)
Oct 26, 2012 3.940 3.940 3.940 3.940 2,200 -0.02(-0.51%)
Oct 25, 2012 3.850 3.970 3.850 3.960 3,130 -0.02(-0.50%)
Oct 24, 2012 3.900 3.980 3.900 3.980 4,100 +0.12(+3.11%)
Oct 23, 2012 3.960 3.980 3.780 3.860 16,749 -0.14(-3.50%)
Oct 19, 2012 3.910 4.000 3.840 4.000 4,261 +0.06(+1.52%)
Oct 18, 2012 3.840 3.950 3.840 3.940 10,721 +0.11(+2.87%)
Oct 17, 2012 3.840 3.840 3.800 3.830 11,710 +0.00(+0.00%)
Oct 16, 2012 3.840 3.840 3.800 3.830 500 +0.00(+0.00%)
Oct 15, 2012 3.900 3.900 3.730 3.830 7,964 -0.02(-0.52%)
Oct 12, 2012 3.750 3.890 3.750 3.850 2,300 -0.04(-1.03%)
Oct 11, 2012 3.840 3.900 3.840 3.890 1,200 -0.01(-0.26%)
Oct 10, 2012 3.900 3.900 3.900 3.900 100 +0.01(+0.26%)
Oct 09, 2012 3.854 3.898 3.780 3.890 1,440 -0.01(-0.26%)
Oct 08, 2012 3.860 3.930 3.860 3.900 17,500 +0.03(+0.78%)
Oct 05, 2012 3.850 3.870 3.840 3.870 8,390 +0.10(+2.65%)
Oct 04, 2012 3.740 3.810 3.660 3.770 46,254 +0.04(+1.07%)
Oct 03, 2012 3.710 3.850 3.510 3.730 97,267 -0.14(-3.62%)
Oct 02, 2012 3.800 3.870 3.680 3.870 7,331 +0.04(+1.04%)
Oct 01, 2012 3.710 3.890 3.670 3.830 37,970 +0.05(+1.32%)
Sep 28, 2012 3.780 3.860 3.780 3.780 8,140 +0.00(+0.00%)
Sep 27, 2012 3.730 3.780 3.672 3.780 5,968 +0.05(+1.34%)
Sep 26, 2012 3.700 3.730 3.650 3.730 8,568 +0.03(+0.81%)
Sep 25, 2012 3.650 3.730 3.560 3.700 35,602 +0.05(+1.37%)
Sep 24, 2012 3.640 3.670 3.500 3.650 35,272 +0.01(+0.27%)
Sep 21, 2012 3.590 3.640 3.480 3.640 67,891 +0.04(+1.11%)
Sep 20, 2012 3.560 3.600 3.500 3.600 16,205 +0.04(+1.12%)
Sep 19, 2012 3.610 3.610 3.560 3.560 8,816 +0.01(+0.28%)
Sep 18, 2012 3.630 3.700 3.550 3.550 47,454 -0.05(-1.39%)
Sep 17, 2012 3.560 3.600 3.500 3.600 5,557 -0.07(-1.91%)
Sep 14, 2012 3.630 3.680 3.570 3.670 20,776 +0.01(+0.27%)
Sep 13, 2012 3.680 3.700 3.580 3.660 27,547 -0.01(-0.27%)
Sep 12, 2012 3.620 3.680 3.610 3.670 1,684 -0.01(-0.38%)
Sep 11, 2012 3.700 3.700 3.646 3.684 1,592 +0.03(+0.93%)
Sep 10, 2012 3.620 3.650 3.600 3.650 10,196 +0.00(+0.00%)
Sep 07, 2012 3.600 3.650 3.600 3.650 5,420 +0.00(+0.00%)
Sep 06, 2012 3.640 3.752 3.600 3.650 20,277 -0.04(-1.08%)
Sep 05, 2012 3.600 3.740 3.600 3.690 7,559 +0.06(+1.65%)
Sep 04, 2012 3.570 3.690 3.570 3.630 49,742 +0.02(+0.55%)
Aug 31, 2012 3.690 3.690 3.610 3.610 1,708 -0.04(-1.10%)
Aug 30, 2012 3.737 3.758 3.620 3.650 6,600 -0.04(-1.08%)
Aug 29, 2012 3.772 3.800 3.561 3.690 14,168 -0.06(-1.60%)
Aug 27, 2012 3.880 3.880 3.750 3.750 2,600 -0.02(-0.53%)
Aug 24, 2012 3.780 3.880 3.700 3.770 9,590 -0.13(-3.33%)
Aug 23, 2012 3.940 3.940 3.811 3.900 3,500 -0.04(-1.02%)
Aug 22, 2012 3.920 3.950 3.850 3.940 3,257 +0.06(+1.55%)
Aug 21, 2012 3.790 3.940 3.690 3.880 23,836 +0.04(+1.04%)
Aug 20, 2012 3.790 3.840 3.650 3.840 17,077 +0.09(+2.40%)
Aug 17, 2012 3.780 3.940 3.680 3.750 32,190 -0.04(-1.06%)
Aug 16, 2012 3.620 3.930 3.620 3.790 10,255 +0.12(+3.27%)
Aug 15, 2012 3.570 3.910 3.570 3.670 12,178 +0.02(+0.55%)
Aug 14, 2012 3.620 3.740 3.570 3.650 2,370 +0.04(+1.11%)
Aug 13, 2012 3.550 3.670 3.550 3.610 2,771 +0.03(+0.84%)
Aug 10, 2012 3.710 3.790 3.540 3.580 259,486 -0.10(-2.72%)
Aug 09, 2012 3.620 3.800 3.402 3.680 50,530 +0.10(+2.79%)
Aug 08, 2012 3.590 3.770 3.530 3.580 8,960 +0.02(+0.56%)
Aug 07, 2012 3.630 4.000 3.520 3.560 37,332 -0.10(-2.73%)
Aug 06, 2012 3.430 3.680 3.430 3.660 84,562 +0.23(+6.71%)
Aug 03, 2012 3.690 3.690 3.400 3.430 62,271 -0.26(-7.05%)
Aug 02, 2012 3.750 3.760 3.590 3.690 30,725 -0.14(-3.66%)
Aug 01, 2012 3.820 3.890 3.630 3.830 53,148 -0.01(-0.26%)
Jul 31, 2012 3.700 3.890 3.700 3.840 9,224 +0.14(+3.78%)
Jul 30, 2012 3.650 3.740 3.601 3.700 25,610 +0.00(+0.00%)
Jul 27, 2012 3.660 3.750 3.650 3.700 4,700 -0.01(-0.27%)
Jul 26, 2012 3.690 3.750 3.690 3.710 7,600 +0.00(+0.00%)
Jul 25, 2012 3.650 3.750 3.600 3.710 21,936 +0.06(+1.64%)
Jul 24, 2012 3.620 3.750 3.600 3.650 21,455 -0.07(-1.88%)
Jul 23, 2012 3.610 3.730 3.600 3.720 7,205 -0.03(-0.80%)
Jul 20, 2012 3.710 3.750 3.620 3.750 6,519 +0.06(+1.63%)
Jul 19, 2012 3.560 3.730 3.560 3.690 1,310 +0.13(+3.65%)
Jul 18, 2012 3.650 3.650 3.513 3.560 71,813 -0.09(-2.47%)
Jul 17, 2012 3.760 3.770 3.490 3.650 51,840 -0.11(-2.93%)
Jul 16, 2012 3.830 3.830 3.760 3.760 8,413 -0.09(-2.34%)
Jul 13, 2012 3.850 3.950 3.760 3.850 19,764 -0.10(-2.53%)
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.