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 (%)
Oct 31, 2011 2.540 2.600 2.460 2.470 277,834 -0.15(-5.73%)
Oct 28, 2011 2.650 2.740 2.560 2.620 351,718 -0.08(-2.96%)
Oct 27, 2011 2.360 2.740 2.360 2.700 1,120,786 +0.36(+15.38%)
Oct 26, 2011 2.250 2.340 2.190 2.340 371,282 +0.13(+5.88%)
Oct 25, 2011 2.190 2.211 2.150 2.210 297,509 -0.01(-0.45%)
Oct 24, 2011 2.160 2.220 2.090 2.220 670,240 +0.08(+3.74%)
Oct 21, 2011 2.150 2.150 2.040 2.140 460,311 +0.05(+2.39%)
Oct 20, 2011 2.170 2.180 2.000 2.090 295,864 -0.06(-2.79%)
Oct 19, 2011 2.110 2.390 2.040 2.150 760,369 +0.04(+1.90%)
Oct 18, 2011 2.030 2.120 1.930 2.110 404,871 +0.07(+3.43%)
Oct 17, 2011 2.220 2.220 2.020 2.040 312,425 -0.21(-9.33%)
Oct 14, 2011 2.210 2.250 2.110 2.250 357,379 +0.08(+3.69%)
Oct 13, 2011 2.050 2.200 2.030 2.170 324,417 +0.12(+5.85%)
Oct 12, 2011 2.030 2.140 1.990 2.050 777,127 +0.04(+1.99%)
Oct 11, 2011 2.000 2.040 1.950 2.010 654,880 +0.01(+0.50%)
Oct 10, 2011 1.870 2.000 1.870 2.000 410,227 +0.18(+9.89%)
Oct 07, 2011 1.830 1.880 1.770 1.820 291,239 -0.01(-0.55%)
Oct 06, 2011 1.920 1.930 1.770 1.830 290,959 -0.11(-5.67%)
Oct 05, 2011 1.880 2.000 1.840 1.940 212,824 +0.08(+4.30%)
Oct 04, 2011 1.740 1.880 1.730 1.860 526,036 +0.12(+6.90%)
Oct 03, 2011 1.850 1.880 1.740 1.740 269,683 -0.14(-7.45%)
Sep 30, 2011 1.830 1.950 1.830 1.880 171,902 +0.01(+0.53%)
Sep 29, 2011 1.840 2.000 1.810 1.870 260,663 +0.10(+5.65%)
Sep 28, 2011 1.980 2.000 1.770 1.770 245,752 -0.18(-9.23%)
Sep 27, 2011 1.850 2.060 1.850 1.950 371,313 +0.16(+8.94%)
Sep 26, 2011 1.870 1.870 1.740 1.790 221,045 -0.02(-1.10%)
Sep 23, 2011 1.740 1.820 1.740 1.810 277,177 +0.06(+3.43%)
Sep 22, 2011 1.730 1.880 1.700 1.750 498,863 -0.06(-3.58%)
Sep 21, 2011 1.950 1.950 1.810 1.815 368,782 -0.12(-5.96%)
Sep 20, 2011 2.070 2.110 1.920 1.930 356,097 -0.14(-6.76%)
Sep 19, 2011 2.050 2.110 2.050 2.070 199,732 -0.03(-1.43%)
Sep 16, 2011 2.090 2.110 2.060 2.100 285,045 +0.01(+0.48%)
Sep 15, 2011 2.130 2.130 2.040 2.090 182,104 -0.01(-0.48%)
Sep 14, 2011 2.120 2.130 2.070 2.100 268,462 +0.01(+0.48%)
Sep 13, 2011 2.100 2.130 2.050 2.090 170,847 +0.00(+0.00%)
Sep 12, 2011 2.000 2.100 2.000 2.090 173,443 +0.05(+2.45%)
Sep 09, 2011 2.160 2.160 2.020 2.040 497,938 -0.15(-6.85%)
Sep 08, 2011 2.240 2.290 2.150 2.190 250,238 -0.08(-3.52%)
Sep 07, 2011 2.040 2.270 2.040 2.270 540,109 +0.29(+14.65%)
Sep 06, 2011 1.860 2.000 1.860 1.980 390,177 -0.02(-1.00%)
Sep 02, 2011 2.050 2.079 1.940 2.000 991,047 -0.09(-4.31%)
Sep 01, 2011 2.140 2.220 2.080 2.090 536,234 -0.06(-2.79%)
Aug 31, 2011 2.230 2.260 2.150 2.150 463,923 -0.06(-2.71%)
Aug 30, 2011 2.270 2.280 2.150 2.210 644,350 -0.09(-3.91%)
Aug 29, 2011 2.280 2.300 2.200 2.300 632,218 +0.14(+6.48%)
Aug 26, 2011 2.160 2.220 2.120 2.160 617,968 -0.01(-0.46%)
Aug 25, 2011 2.420 2.420 2.170 2.170 285,270 -0.19(-8.05%)
Aug 24, 2011 2.320 2.400 2.260 2.360 121,004 +0.03(+1.29%)
Aug 23, 2011 2.210 2.340 2.200 2.330 280,171 +0.16(+7.37%)
Aug 22, 2011 2.240 2.290 2.150 2.170 145,956 +0.01(+0.46%)
Aug 19, 2011 2.150 2.300 2.110 2.160 271,125 -0.01(-0.46%)
Aug 18, 2011 2.220 2.310 2.160 2.170 287,841 -0.15(-6.47%)
Aug 17, 2011 2.310 2.400 2.280 2.320 155,545 +0.02(+0.87%)
Aug 16, 2011 2.370 2.451 2.280 2.300 238,770 -0.10(-4.17%)
Aug 15, 2011 2.410 2.540 2.390 2.400 305,470 +0.03(+1.27%)
Aug 12, 2011 2.420 2.570 2.330 2.370 462,023 +0.00(+0.00%)
Aug 11, 2011 2.200 2.440 2.200 2.370 402,793 +0.19(+8.72%)
Aug 10, 2011 2.280 2.350 2.160 2.180 582,196 -0.19(-8.02%)
Aug 09, 2011 2.377 2.510 2.180 2.370 989,736 +0.22(+10.23%)
Aug 08, 2011 2.440 2.570 2.110 2.150 506,464 -0.41(-16.02%)
Aug 05, 2011 2.720 2.746 2.380 2.560 433,146 -0.10(-3.76%)
Aug 04, 2011 2.790 2.790 2.650 2.660 312,558 -0.19(-6.67%)
Aug 03, 2011 2.890 2.929 2.730 2.850 199,804 +0.00(+0.00%)
Aug 02, 2011 2.740 2.900 2.740 2.850 358,816 +0.10(+3.64%)
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.