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 (%)
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.