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 (%)
Jun 28, 2013 4.560 4.770 4.560 4.770 34,978 +0.13(+2.80%)
Jun 26, 2013 4.660 4.750 4.570 4.640 0 -0.06(-1.28%)
Jun 25, 2013 4.730 4.780 4.640 4.700 0 -0.04(-0.84%)
Jun 24, 2013 4.790 4.790 4.650 4.740 0 -0.05(-1.04%)
Jun 21, 2013 4.779 4.790 4.650 4.790 13,056 +0.03(+0.63%)
Jun 20, 2013 4.760 4.790 4.740 4.760 0 +0.00(+0.00%)
Jun 19, 2013 4.720 4.760 4.670 4.760 0 +0.01(+0.21%)
Jun 18, 2013 4.750 4.750 4.660 4.750 0 +0.01(+0.21%)
Jun 17, 2013 4.750 4.750 4.700 4.740 0 -0.04(-0.84%)
Jun 14, 2013 4.770 4.790 4.700 4.780 0 +0.01(+0.21%)
Jun 13, 2013 4.760 4.820 4.610 4.770 24,317 -0.02(-0.42%)
Jun 12, 2013 4.830 4.830 4.700 4.790 6,503 -0.02(-0.42%)
Jun 11, 2013 4.850 4.850 4.750 4.810 3,731 -0.04(-0.82%)
Jun 10, 2013 4.800 4.924 4.760 4.850 0 +0.08(+1.68%)
Jun 07, 2013 4.920 4.920 4.740 4.770 0 -0.12(-2.45%)
Jun 06, 2013 4.920 4.920 4.710 4.890 0 +0.00(+0.00%)
Jun 05, 2013 4.880 4.940 4.720 4.890 0 +0.07(+1.45%)
Jun 04, 2013 4.940 4.940 4.700 4.820 0 -0.06(-1.23%)
Jun 03, 2013 4.950 4.950 4.850 4.880 11,965 -0.05(-1.01%)
May 31, 2013 4.930 5.000 4.610 4.930 35,292 -0.12(-2.38%)
May 30, 2013 5.010 5.100 4.900 5.050 0 +0.01(+0.20%)
May 29, 2013 4.910 5.040 4.740 5.040 39,136 +0.13(+2.65%)
May 28, 2013 4.650 4.990 4.650 4.910 69,054 +0.28(+6.05%)
May 24, 2013 4.900 5.040 4.630 4.630 0 -0.22(-4.54%)
May 23, 2013 4.840 4.890 4.530 4.850 0 +0.07(+1.46%)
May 22, 2013 4.530 4.880 4.380 4.780 0 +0.23(+5.05%)
May 21, 2013 4.180 4.650 4.180 4.550 0 +0.34(+8.08%)
May 20, 2013 4.190 4.220 4.110 4.210 0 +0.00(+0.00%)
May 17, 2013 4.240 4.290 4.150 4.210 0 -0.05(-1.17%)
May 16, 2013 4.200 4.290 4.190 4.260 7,599 +0.01(+0.24%)
May 15, 2013 4.230 4.270 4.150 4.250 0 -0.03(-0.70%)
May 13, 2013 4.250 4.340 4.200 4.280 0 +0.05(+1.18%)
May 10, 2013 4.400 4.400 4.160 4.230 0 -0.11(-2.53%)
May 09, 2013 4.250 4.340 4.180 4.340 0 +0.10(+2.36%)
May 08, 2013 4.220 4.270 4.060 4.240 0 -0.06(-1.40%)
May 07, 2013 4.370 4.370 4.290 4.300 0 +0.01(+0.23%)
May 06, 2013 4.330 4.340 4.170 4.290 0 -0.03(-0.69%)
May 03, 2013 4.490 4.490 4.220 4.320 0 -0.17(-3.79%)
May 02, 2013 4.420 4.520 4.420 4.490 0 +0.08(+1.81%)
May 01, 2013 4.340 4.450 4.240 4.410 0 +0.02(+0.46%)
Apr 30, 2013 4.350 4.390 4.202 4.390 0 +0.09(+2.09%)
Apr 29, 2013 4.240 4.320 4.240 4.300 11,695 +0.06(+1.42%)
Apr 26, 2013 4.170 4.350 4.170 4.240 34,521 +0.10(+2.42%)
Apr 25, 2013 4.160 4.240 4.080 4.140 14,697 -0.05(-1.19%)
Apr 24, 2013 4.180 4.190 4.080 4.190 0 +0.00(+0.00%)
Apr 23, 2013 4.105 4.190 4.070 4.190 33,340 +0.05(+1.21%)
Apr 22, 2013 4.105 4.180 4.040 4.140 19,948 +0.02(+0.49%)
Apr 19, 2013 4.200 4.200 4.060 4.120 7,244 -0.09(-2.14%)
Apr 18, 2013 4.110 4.210 4.070 4.210 19,448 -0.01(-0.24%)
Apr 17, 2013 4.150 4.220 4.100 4.220 10,700 +0.01(+0.24%)
Apr 16, 2013 4.210 4.230 4.150 4.210 3,600 -0.04(-0.94%)
Apr 15, 2013 4.160 4.250 4.150 4.250 11,607 +0.02(+0.47%)
Apr 12, 2013 4.230 4.240 4.220 4.230 11,800 +0.01(+0.24%)
Apr 11, 2013 4.242 4.249 4.190 4.220 4,902 +0.04(+0.96%)
Apr 10, 2013 4.151 4.250 4.150 4.180 12,800 -0.06(-1.42%)
Apr 09, 2013 4.290 4.290 4.170 4.240 5,600 +0.00(+0.00%)
Apr 08, 2013 4.190 4.250 4.125 4.240 5,988 -0.03(-0.70%)
Apr 05, 2013 4.180 4.270 4.104 4.270 10,545 -0.01(-0.23%)
Apr 04, 2013 4.130 4.300 4.130 4.280 9,030 -0.06(-1.38%)
Apr 03, 2013 4.200 4.340 4.151 4.340 4,602 +0.12(+2.84%)
Apr 02, 2013 4.320 4.330 4.200 4.220 3,120 -0.11(-2.54%)
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.