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 30, 2011 2.850 2.890 2.740 2.740 530,265 -0.09(-3.18%)
Jun 29, 2011 2.920 2.936 2.800 2.830 536,885 -0.07(-2.41%)
Jun 28, 2011 2.880 3.010 2.880 2.900 689,967 +0.02(+0.69%)
Jun 27, 2011 2.830 2.890 2.760 2.880 744,784 +0.07(+2.49%)
Jun 24, 2011 2.980 3.010 2.770 2.810 2,460,209 -0.12(-4.10%)
Jun 23, 2011 2.850 2.990 2.730 2.930 2,151,868 +0.15(+5.40%)
Jun 22, 2011 3.150 3.150 2.770 2.780 5,095,618 -0.90(-24.46%)
Jun 21, 2011 3.520 3.750 3.470 3.680 583,270 +0.20(+5.75%)
Jun 20, 2011 3.510 3.670 3.370 3.480 933,608 -0.23(-6.20%)
Jun 17, 2011 4.060 4.100 3.670 3.710 625,745 -0.30(-7.48%)
Jun 16, 2011 4.030 4.110 3.940 4.010 584,429 +0.00(+0.00%)
Jun 15, 2011 3.830 4.040 3.820 4.010 563,513 +0.11(+2.82%)
Jun 14, 2011 3.770 3.950 3.770 3.900 266,581 +0.17(+4.56%)
Jun 13, 2011 3.760 3.820 3.710 3.730 222,264 -0.02(-0.53%)
Jun 10, 2011 3.810 3.830 3.720 3.750 307,947 -0.10(-2.60%)
Jun 09, 2011 3.770 3.880 3.750 3.850 411,757 +0.09(+2.39%)
Jun 08, 2011 3.880 3.920 3.750 3.760 353,900 -0.15(-3.84%)
Jun 07, 2011 3.970 4.100 3.890 3.910 579,060 +0.00(+0.00%)
Jun 06, 2011 4.110 4.120 3.900 3.910 412,241 -0.16(-3.93%)
Jun 03, 2011 4.200 4.200 4.020 4.070 742,111 -0.40(-8.95%)
May 24, 2011 4.540 4.600 4.450 4.470 395,311 -0.08(-1.76%)
May 23, 2011 4.530 4.590 4.450 4.550 340,820 -0.08(-1.73%)
May 20, 2011 4.720 4.780 4.600 4.630 298,862 -0.13(-2.73%)
May 19, 2011 4.930 4.950 4.710 4.760 397,868 -0.14(-2.86%)
May 18, 2011 4.820 4.980 4.810 4.900 345,030 +0.07(+1.45%)
May 17, 2011 5.210 5.210 4.810 4.830 1,110,997 -0.40(-7.65%)
May 16, 2011 5.240 5.380 5.210 5.230 849,312 -0.05(-0.95%)
May 13, 2011 5.200 5.380 5.140 5.280 754,479 +0.05(+0.96%)
May 12, 2011 5.230 5.410 5.110 5.230 1,110,071 -0.02(-0.38%)
May 11, 2011 5.060 5.260 4.900 5.250 978,864 +0.18(+3.55%)
May 10, 2011 4.810 5.080 4.810 5.070 1,520,868 +0.28(+5.85%)
May 09, 2011 4.470 4.840 4.470 4.790 500,977 +0.32(+7.16%)
May 06, 2011 4.730 4.730 4.420 4.470 399,177 -0.18(-3.87%)
May 05, 2011 4.300 4.735 4.180 4.650 402,083 +0.27(+6.16%)
May 04, 2011 4.530 4.530 4.300 4.380 307,431 -0.12(-2.67%)
May 03, 2011 4.500 4.610 4.475 4.500 295,684 -0.01(-0.22%)
May 02, 2011 4.500 4.630 4.480 4.510 464,387 -0.09(-1.96%)
Apr 29, 2011 4.570 4.630 4.470 4.600 393,169 +0.01(+0.22%)
Apr 28, 2011 4.620 4.680 4.520 4.590 614,094 -0.06(-1.29%)
Apr 27, 2011 4.420 4.670 4.350 4.650 812,166 +0.24(+5.44%)
Apr 26, 2011 4.310 4.450 4.250 4.410 387,494 +0.12(+2.80%)
Apr 25, 2011 4.440 4.450 4.280 4.290 445,513 -0.12(-2.72%)
Apr 21, 2011 4.310 4.430 4.250 4.410 385,947 +0.17(+4.01%)
Apr 20, 2011 4.270 4.350 4.160 4.240 260,771 +0.09(+2.17%)
Apr 19, 2011 3.990 4.280 3.960 4.150 742,950 +0.29(+7.51%)
Apr 18, 2011 3.870 3.880 3.750 3.860 376,431 -0.09(-2.28%)
Apr 15, 2011 3.950 4.030 3.850 3.950 385,887 +0.00(+0.00%)
Apr 14, 2011 4.030 4.040 3.760 3.950 823,437 -0.15(-3.66%)
Apr 13, 2011 4.140 4.150 4.045 4.100 353,987 -0.03(-0.73%)
Apr 12, 2011 4.100 4.160 4.040 4.130 320,263 -0.06(-1.43%)
Apr 11, 2011 4.400 4.420 4.060 4.190 651,580 -0.22(-4.99%)
Apr 08, 2011 4.550 4.550 4.310 4.410 416,865 -0.12(-2.65%)
Apr 07, 2011 4.490 4.540 4.400 4.530 583,948 +0.03(+0.67%)
Apr 06, 2011 4.410 4.530 4.400 4.500 446,457 +0.14(+3.21%)
Apr 05, 2011 4.450 4.450 4.300 4.360 212,675 -0.06(-1.36%)
Apr 04, 2011 4.520 4.570 4.350 4.420 588,327 -0.05(-1.12%)
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.