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 (%)
Nov 30, 2009 1.200 1.220 1.130 1.170 131,832 -0.06(-4.88%)
Nov 27, 2009 1.230 1.290 1.230 1.230 33,232 -0.03(-2.38%)
Nov 25, 2009 1.240 1.320 1.240 1.260 43,116 -0.02(-1.56%)
Nov 24, 2009 1.310 1.340 1.240 1.280 111,046 -0.04(-3.03%)
Nov 23, 2009 1.420 1.420 1.300 1.320 110,162 -0.08(-5.71%)
Nov 20, 2009 1.390 1.430 1.350 1.400 78,989 +0.00(+0.00%)
Nov 19, 2009 1.360 1.420 1.360 1.400 67,871 +0.00(+0.00%)
Nov 18, 2009 1.430 1.430 1.368 1.400 48,923 -0.01(-0.71%)
Nov 17, 2009 1.390 1.440 1.330 1.410 91,424 +0.05(+3.68%)
Nov 16, 2009 1.340 1.440 1.330 1.360 166,243 +0.06(+4.62%)
Nov 13, 2009 1.340 1.400 1.220 1.300 84,047 -0.04(-2.99%)
Nov 12, 2009 1.340 1.400 1.290 1.340 66,644 +0.03(+2.29%)
Nov 11, 2009 1.410 1.410 1.215 1.310 140,990 -0.02(-1.50%)
Nov 10, 2009 1.420 1.420 1.280 1.330 92,205 +0.03(+2.31%)
Nov 09, 2009 1.290 1.400 1.270 1.300 139,401 +0.06(+4.84%)
Nov 06, 2009 1.270 1.370 1.220 1.240 205,917 -0.03(-2.36%)
Nov 05, 2009 1.150 1.290 1.150 1.270 146,182 +0.12(+10.43%)
Nov 04, 2009 1.170 1.180 1.130 1.150 60,323 -0.01(-0.86%)
Nov 03, 2009 1.080 1.160 1.000 1.160 253,105 +0.06(+5.45%)
Nov 02, 2009 1.150 1.160 1.080 1.100 270,199 -0.06(-5.17%)
Oct 30, 2009 1.180 1.240 1.120 1.160 125,222 -0.01(-0.85%)
Oct 29, 2009 1.100 1.280 1.080 1.170 359,947 +0.07(+6.36%)
Oct 28, 2009 1.330 1.330 1.050 1.100 587,193 -0.25(-18.52%)
Oct 27, 2009 1.500 1.549 1.320 1.350 219,374 -0.16(-10.60%)
Oct 26, 2009 1.600 1.650 1.480 1.510 185,048 -0.09(-5.63%)
Oct 23, 2009 1.511 1.600 1.476 1.600 244,670 +0.05(+3.23%)
Oct 22, 2009 1.480 1.550 1.310 1.550 294,675 +0.03(+1.97%)
Oct 21, 2009 1.590 1.632 1.470 1.520 90,980 -0.07(-4.40%)
Oct 20, 2009 1.470 1.590 1.410 1.590 331,451 +0.01(+0.63%)
Oct 19, 2009 1.560 1.660 1.470 1.580 436,428 -0.02(-1.25%)
Oct 16, 2009 1.710 1.710 1.580 1.600 194,175 -0.11(-6.43%)
Oct 15, 2009 1.690 1.710 1.580 1.710 255,297 -0.03(-1.72%)
Oct 14, 2009 1.710 1.760 1.580 1.740 541,591 +0.05(+2.96%)
Oct 13, 2009 1.840 2.030 1.550 1.690 962,122 -0.15(-8.15%)
Oct 12, 2009 1.950 2.400 1.700 1.840 1,980,523 +0.14(+8.24%)
Oct 09, 2009 1.600 1.700 1.580 1.700 626,866 +0.12(+7.59%)
Oct 08, 2009 1.500 1.600 1.380 1.580 793,405 +0.08(+5.33%)
Oct 07, 2009 1.210 1.520 1.205 1.500 895,624 +0.31(+26.05%)
Oct 06, 2009 1.130 1.190 1.130 1.190 68,787 +0.07(+6.34%)
Oct 05, 2009 1.020 1.140 1.020 1.119 89,793 +0.08(+7.60%)
Oct 02, 2009 1.040 1.060 0.9000 1.040 186,501 -0.04(-3.70%)
Oct 01, 2009 1.190 1.190 1.080 1.080 136,420 -0.08(-6.90%)
Sep 30, 2009 1.160 1.200 1.130 1.160 91,028 +0.00(+0.00%)
Sep 29, 2009 1.100 1.250 1.100 1.160 144,140 +0.00(+0.00%)
Sep 28, 2009 1.040 1.170 1.040 1.160 176,175 +0.09(+8.41%)
Sep 25, 2009 1.070 1.090 1.050 1.070 67,754 -0.02(-1.83%)
Sep 24, 2009 1.140 1.140 1.000 1.090 195,093 -0.02(-1.80%)
Sep 23, 2009 1.140 1.160 1.100 1.110 130,718 +0.02(+1.83%)
Sep 22, 2009 1.120 1.180 1.080 1.090 201,117 -0.04(-3.54%)
Sep 21, 2009 1.160 1.160 1.100 1.130 135,691 -0.08(-6.61%)
Sep 18, 2009 1.400 1.400 1.110 1.210 214,257 -0.15(-11.03%)
Sep 17, 2009 1.280 1.390 1.270 1.360 385,696 +0.09(+7.09%)
Sep 16, 2009 1.180 1.330 1.180 1.270 429,948 +0.10(+8.55%)
Sep 15, 2009 1.100 1.180 1.010 1.170 236,850 +0.08(+7.34%)
Sep 14, 2009 1.200 1.300 1.080 1.090 296,639 -0.11(-9.17%)
Sep 11, 2009 1.410 1.410 1.200 1.200 297,342 -0.11(-8.40%)
Sep 10, 2009 1.250 1.350 1.220 1.310 351,731 +0.09(+7.17%)
Sep 09, 2009 1.110 1.290 1.100 1.222 559,809 +0.13(+12.15%)
Sep 08, 2009 1.020 1.150 0.9700 1.090 722,196 +0.12(+12.37%)
Sep 04, 2009 0.8600 1.030 0.8600 0.9700 318,995 +0.10(+11.49%)
Sep 03, 2009 0.8800 0.9050 0.8300 0.8700 29,510 -0.01(-1.14%)
Sep 02, 2009 0.8700 0.8900 0.8600 0.8800 25,500 -0.01(-0.68%)
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.