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 (%)
Mar 31, 2009 7.880 8.140 7.710 7.780 3,039,371 -0.10(-1.27%)
Mar 30, 2009 7.850 7.900 7.410 7.880 2,722,656 -0.53(-6.30%)
Mar 26, 2009 7.520 8.460 7.500 8.410 5,311,396 +0.96(+12.89%)
Mar 25, 2009 7.420 7.680 7.100 7.450 2,580,336 +0.20(+2.76%)
Mar 24, 2009 7.220 7.410 6.980 7.250 2,176,505 +0.02(+0.28%)
Mar 23, 2009 7.001 7.230 6.930 7.230 2,618,702 +0.48(+7.11%)
Mar 20, 2009 7.330 7.420 6.655 6.750 2,485,341 -0.53(-7.28%)
Mar 19, 2009 7.440 7.490 7.150 7.280 2,514,553 -0.12(-1.62%)
Mar 18, 2009 7.000 7.470 6.830 7.400 3,012,800 +0.30(+4.23%)
Mar 17, 2009 6.670 7.100 6.540 7.100 2,260,108 +0.41(+6.13%)
Mar 16, 2009 7.040 7.110 6.670 6.690 1,860,757 -0.21(-3.04%)
Mar 13, 2009 7.310 7.490 6.800 6.900 4,973,999 -0.38(-5.22%)
Mar 12, 2009 6.720 7.310 6.700 7.280 3,399,264 +0.52(+7.69%)
Mar 11, 2009 7.000 7.200 6.500 6.760 4,406,777 -0.24(-3.43%)
Mar 10, 2009 6.430 7.020 6.390 7.000 5,026,093 +0.74(+11.82%)
Mar 09, 2009 5.980 6.700 5.810 6.260 3,808,504 +0.15(+2.45%)
Mar 06, 2009 6.100 6.410 5.800 6.110 4,880,160 +0.18(+3.04%)
Mar 05, 2009 5.550 6.240 5.450 5.930 6,908,736 +0.59(+11.05%)
Mar 04, 2009 5.380 5.420 5.190 5.340 3,272,335 +0.06(+1.14%)
Mar 02, 2009 5.330 5.449 5.050 5.280 3,194,807 -0.09(-1.68%)
Feb 27, 2009 5.570 5.630 5.250 5.370 4,879,381 -0.36(-6.28%)
Feb 26, 2009 5.530 6.140 5.530 5.730 4,480,691 +0.28(+5.14%)
Feb 25, 2009 5.540 5.620 5.220 5.450 3,646,513 -0.15(-2.68%)
Feb 24, 2009 5.130 5.660 4.980 5.600 3,546,717 +0.51(+10.02%)
Feb 23, 2009 5.410 5.490 5.070 5.090 2,504,917 -0.25(-4.68%)
Feb 20, 2009 5.380 5.640 5.132 5.340 3,423,842 -0.09(-1.66%)
Feb 19, 2009 5.730 5.860 5.430 5.430 2,556,652 -0.22(-3.89%)
Feb 18, 2009 5.850 5.970 5.540 5.650 3,411,793 -0.21(-3.58%)
Feb 17, 2009 6.170 6.170 5.800 5.860 2,943,880 -0.51(-8.01%)
Feb 13, 2009 6.320 6.550 6.300 6.370 1,420,464 +0.02(+0.31%)
Feb 12, 2009 6.120 6.400 6.089 6.350 1,667,843 +0.05(+0.79%)
Feb 11, 2009 6.200 6.400 6.060 6.300 3,662,184 +0.19(+3.11%)
Feb 10, 2009 6.510 6.900 6.030 6.110 4,607,895 -0.46(-7.00%)
Feb 09, 2009 6.690 6.800 6.510 6.570 2,445,480 -0.08(-1.20%)
Feb 06, 2009 6.430 6.770 6.330 6.650 3,125,586 +0.19(+2.94%)
Feb 05, 2009 5.950 6.520 5.830 6.460 4,368,753 +0.45(+7.49%)
Feb 04, 2009 6.130 6.360 5.910 6.010 4,126,161 -0.17(-2.75%)
Feb 03, 2009 6.090 6.250 5.900 6.180 4,306,781 +0.20(+3.34%)
Feb 02, 2009 6.190 6.210 5.880 5.980 6,360,201 -0.26(-4.17%)
Jan 30, 2009 7.060 7.130 6.195 6.240 4,968,551 -0.79(-11.24%)
Jan 29, 2009 7.470 7.470 7.000 7.030 3,076,762 -0.47(-6.27%)
Jan 28, 2009 7.650 7.700 7.350 7.500 5,710,108 -0.35(-4.46%)
Jan 27, 2009 7.730 8.100 7.730 7.850 3,606,715 +0.11(+1.42%)
Jan 26, 2009 7.750 8.130 7.540 7.740 3,783,353 -0.01(-0.13%)
Jan 23, 2009 6.700 7.910 6.700 7.750 4,751,324 +0.69(+9.77%)
Jan 22, 2009 6.810 7.120 6.650 7.060 3,267,358 +0.04(+0.57%)
Jan 21, 2009 6.600 7.030 6.390 7.020 4,039,588 +0.49(+7.50%)
Jan 20, 2009 7.260 7.380 6.530 6.530 3,154,151 -0.72(-9.93%)
Jan 16, 2009 7.550 7.660 6.950 7.250 3,885,401 -0.07(-0.96%)
Jan 15, 2009 7.040 7.450 6.660 7.320 5,030,253 +0.24(+3.39%)
Jan 14, 2009 7.230 7.360 7.000 7.080 3,937,312 -0.39(-5.22%)
Jan 13, 2009 7.620 7.790 7.280 7.470 3,786,735 -0.30(-3.86%)
Jan 12, 2009 8.050 8.050 7.600 7.770 3,252,886 -0.26(-3.24%)
Jan 09, 2009 8.470 8.570 7.980 8.030 5,194,472 -0.72(-8.23%)
Jan 08, 2009 8.970 9.010 8.160 8.750 7,139,998 -0.29(-3.21%)
Jan 07, 2009 8.262 9.100 8.150 9.040 11,874,170 +0.64(+7.62%)
Jan 06, 2009 7.360 8.450 7.360 8.400 10,725,047 +1.32(+18.64%)
Jan 05, 2009 7.000 7.180 6.870 7.080 2,523,879 +0.10(+1.43%)
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.