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 (%)
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%)
Aug 01, 2011 2.870 2.940 2.730 2.750 441,458 -0.08(-2.83%)
Jul 29, 2011 2.710 2.875 2.700 2.830 226,550 +0.06(+2.17%)
Jul 28, 2011 2.720 2.820 2.711 2.770 244,952 +0.02(+0.73%)
Jul 27, 2011 2.900 2.920 2.750 2.750 451,810 -0.16(-5.50%)
Jul 26, 2011 3.000 3.020 2.901 2.910 232,461 -0.08(-2.68%)
Jul 25, 2011 2.970 3.030 2.921 2.990 317,567 -0.02(-0.66%)
Jul 22, 2011 3.030 3.090 3.000 3.010 232,110 -0.06(-1.95%)
Jul 21, 2011 2.970 3.090 2.950 3.070 284,984 +0.09(+3.02%)
Jul 20, 2011 3.020 3.020 2.920 2.980 192,117 -0.01(-0.33%)
Jul 19, 2011 2.960 3.060 2.870 2.990 271,962 +0.09(+3.10%)
Jul 18, 2011 2.970 3.020 2.840 2.900 464,537 -0.10(-3.33%)
Jul 15, 2011 2.850 3.040 2.800 3.000 563,300 +0.18(+6.38%)
Jul 14, 2011 2.890 2.900 2.800 2.820 330,210 -0.05(-1.74%)
Jul 13, 2011 2.860 2.930 2.820 2.870 600,941 +0.05(+1.77%)
Jul 12, 2011 2.910 2.940 2.790 2.820 631,201 -0.17(-5.69%)
Jul 11, 2011 3.090 3.140 2.950 2.990 501,950 -0.15(-4.78%)
Jul 08, 2011 3.070 3.170 3.000 3.140 555,374 -0.01(-0.32%)
Jul 07, 2011 2.860 3.200 2.840 3.150 1,291,576 +0.33(+11.70%)
Jul 06, 2011 2.860 2.870 2.770 2.820 248,599 -0.05(-1.74%)
Jul 05, 2011 2.880 2.920 2.810 2.870 346,338 -0.01(-0.35%)
Jul 01, 2011 2.750 2.880 2.740 2.880 392,295 +0.14(+5.11%)
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%)
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.