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 30, 2010 2.850 2.850 2.660 2.660 666,578 -0.12(-4.32%)
Sep 29, 2010 2.790 2.890 2.760 2.780 517,966 -0.01(-0.36%)
Sep 28, 2010 2.810 2.830 2.700 2.790 678,542 +0.01(+0.36%)
Sep 27, 2010 2.720 2.840 2.691 2.780 1,088,918 +0.14(+5.30%)
Sep 24, 2010 2.680 2.710 2.560 2.640 825,794 -0.01(-0.38%)
Sep 23, 2010 2.650 2.690 2.610 2.650 608,997 -0.05(-1.85%)
Sep 22, 2010 2.790 2.800 2.650 2.700 527,641 -0.09(-3.23%)
Sep 21, 2010 2.800 2.830 2.680 2.790 469,477 +0.01(+0.36%)
Sep 20, 2010 2.610 2.790 2.610 2.780 884,415 +0.23(+9.02%)
Sep 17, 2010 2.700 2.700 2.510 2.550 675,171 +0.04(+1.59%)
Sep 15, 2010 2.930 2.930 2.450 2.510 1,519,900 -0.24(-8.73%)
Sep 14, 2010 2.930 2.930 2.750 2.750 573,952 -0.15(-5.17%)
Sep 13, 2010 2.810 2.950 2.790 2.900 453,932 +0.15(+5.45%)
Sep 10, 2010 2.690 2.750 2.650 2.750 274,870 +0.09(+3.38%)
Sep 09, 2010 2.750 2.790 2.660 2.660 344,394 -0.02(-0.75%)
Sep 08, 2010 2.810 2.890 2.660 2.680 688,359 -0.11(-3.94%)
Sep 07, 2010 2.990 3.060 2.780 2.790 589,707 -0.19(-6.38%)
Sep 03, 2010 2.900 3.000 2.830 2.980 689,347 +0.19(+6.81%)
Sep 02, 2010 2.820 2.900 2.780 2.790 369,851 -0.06(-2.11%)
Sep 01, 2010 2.790 2.850 2.750 2.850 497,387 +0.16(+5.95%)
Aug 31, 2010 2.770 2.830 2.650 2.690 426,401 -0.10(-3.58%)
Aug 30, 2010 2.800 2.948 2.780 2.790 508,187 -0.01(-0.36%)
Aug 27, 2010 2.850 2.910 2.650 2.800 1,024,219 +0.03(+1.08%)
Aug 26, 2010 2.900 3.000 2.760 2.770 783,622 -0.11(-3.82%)
Aug 25, 2010 3.000 3.060 2.800 2.880 1,480,780 -0.13(-4.32%)
Aug 24, 2010 3.260 3.260 2.900 3.010 1,018,784 -0.26(-7.95%)
Aug 23, 2010 3.440 3.490 3.270 3.270 340,373 -0.14(-4.11%)
Aug 20, 2010 3.330 3.460 3.260 3.410 261,089 +0.06(+1.79%)
Aug 19, 2010 3.590 3.680 3.320 3.350 513,893 -0.26(-7.14%)
Aug 18, 2010 3.560 3.680 3.410 3.607 405,999 +0.08(+2.20%)
Aug 17, 2010 3.400 3.600 3.390 3.530 447,127 +0.21(+6.33%)
Aug 16, 2010 3.270 3.340 3.250 3.320 334,491 +0.01(+0.30%)
Aug 13, 2010 3.360 3.440 3.250 3.310 505,774 -0.05(-1.49%)
Aug 12, 2010 3.560 3.570 3.350 3.360 867,104 -0.25(-6.93%)
Aug 11, 2010 3.880 3.880 3.600 3.610 693,658 -0.33(-8.38%)
Aug 10, 2010 4.010 4.010 3.880 3.940 406,714 -0.13(-3.19%)
Aug 09, 2010 3.940 4.120 3.920 4.070 486,299 +0.19(+4.90%)
Aug 06, 2010 3.860 3.900 3.770 3.880 300,587 -0.02(-0.51%)
Aug 05, 2010 3.880 4.050 3.860 3.900 375,767 +0.01(+0.26%)
Aug 04, 2010 4.020 4.040 3.860 3.890 718,603 -0.02(-0.51%)
Aug 03, 2010 4.000 4.050 3.850 3.910 603,872 -0.06(-1.51%)
Aug 02, 2010 3.990 4.040 3.880 3.970 1,353,855 +0.43(+12.15%)
Jul 30, 2010 3.670 3.770 3.540 3.540 854,191 -0.14(-3.80%)
Jul 29, 2010 3.910 3.950 3.560 3.680 591,323 -0.12(-3.16%)
Jul 28, 2010 3.870 3.950 3.770 3.800 441,253 -0.07(-1.81%)
Jul 27, 2010 4.000 4.080 3.870 3.870 444,731 -0.11(-2.76%)
Jul 26, 2010 3.900 4.030 3.870 3.980 442,670 +0.05(+1.27%)
Jul 23, 2010 3.840 4.000 3.780 3.930 343,419 +0.07(+1.81%)
Jul 22, 2010 3.970 3.970 3.700 3.860 607,642 -0.02(-0.52%)
Jul 21, 2010 3.950 3.980 3.830 3.880 442,135 -0.05(-1.27%)
Jul 20, 2010 3.700 3.950 3.630 3.930 408,118 +0.13(+3.42%)
Jul 19, 2010 3.900 3.980 3.680 3.800 482,867 -0.09(-2.31%)
Jul 16, 2010 4.060 4.120 3.850 3.890 698,543 -0.23(-5.58%)
Jul 15, 2010 4.220 4.230 3.970 4.120 521,785 -0.07(-1.67%)
Jul 14, 2010 4.210 4.430 4.120 4.190 1,092,889 +0.01(+0.24%)
Jul 13, 2010 3.970 4.190 3.970 4.180 1,347,574 +0.32(+8.29%)
Jul 12, 2010 4.070 4.100 3.850 3.860 503,614 -0.22(-5.39%)
Jul 09, 2010 4.040 4.090 3.980 4.080 282,631 +0.04(+0.99%)
Jul 08, 2010 4.230 4.380 3.960 4.040 615,700 -0.10(-2.42%)
Jul 07, 2010 3.830 4.150 3.750 4.140 846,126 +0.37(+9.81%)
Jul 06, 2010 3.870 4.100 3.730 3.770 833,269 +0.03(+0.80%)
Jul 02, 2010 4.060 4.160 3.730 3.740 825,090 -0.32(-7.88%)
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.