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 (%)
Dec 30, 2005 4.580 4.660 4.480 4.600 189,003 +0.01(+0.22%)
Dec 29, 2005 4.350 4.750 4.340 4.590 244,377 +0.24(+5.52%)
Dec 28, 2005 4.450 4.490 4.340 4.350 66,800 -0.06(-1.36%)
Dec 27, 2005 4.260 4.440 4.260 4.410 84,000 +0.06(+1.38%)
Dec 23, 2005 4.400 4.440 4.220 4.350 149,983 -0.04(-0.91%)
Dec 22, 2005 4.420 4.500 4.350 4.390 114,450 -0.01(-0.23%)
Dec 21, 2005 4.150 4.460 4.150 4.400 229,027 +0.27(+6.54%)
Dec 20, 2005 4.040 4.340 4.000 4.130 61,009 +0.01(+0.24%)
Dec 19, 2005 4.120 4.230 4.110 4.120 48,020 -0.10(-2.37%)
Dec 16, 2005 4.190 4.300 4.150 4.220 148,985 -0.01(-0.24%)
Dec 15, 2005 4.150 4.290 4.100 4.230 55,614 +0.07(+1.68%)
Dec 14, 2005 4.240 4.240 4.120 4.160 35,966 -0.03(-0.72%)
Dec 13, 2005 4.240 4.250 4.180 4.190 49,145 -0.11(-2.56%)
Dec 12, 2005 4.384 4.390 4.156 4.300 48,693 -0.11(-2.49%)
Dec 09, 2005 4.350 4.440 4.350 4.410 38,357 +0.01(+0.23%)
Dec 08, 2005 4.300 4.480 4.300 4.400 82,002 +0.06(+1.38%)
Dec 07, 2005 4.310 4.400 4.250 4.340 58,584 -0.06(-1.36%)
Dec 06, 2005 4.370 4.490 4.310 4.400 101,585 +0.07(+1.62%)
Dec 05, 2005 4.300 4.430 4.300 4.330 44,952 -0.04(-0.92%)
Dec 02, 2005 4.170 4.370 4.130 4.370 222,083 +0.17(+4.05%)
Dec 01, 2005 4.090 4.220 4.060 4.200 56,105 +0.11(+2.69%)
Nov 30, 2005 4.120 4.200 4.030 4.090 52,083 -0.07(-1.68%)
Nov 29, 2005 4.073 4.200 4.000 4.160 65,744 +0.12(+2.97%)
Nov 28, 2005 4.260 4.260 4.010 4.040 41,870 -0.18(-4.27%)
Nov 25, 2005 4.250 4.250 4.210 4.220 5,915 -0.01(-0.23%)
Nov 23, 2005 4.010 4.250 4.010 4.230 189,189 +0.17(+4.19%)
Nov 22, 2005 3.930 4.090 3.930 4.060 45,637 +0.07(+1.75%)
Nov 21, 2005 3.960 4.070 3.890 3.990 48,899 -0.04(-0.99%)
Nov 18, 2005 3.900 4.050 3.880 4.030 86,791 +0.11(+2.81%)
Nov 17, 2005 3.900 3.930 3.870 3.920 20,226 -0.02(-0.51%)
Nov 16, 2005 3.930 3.980 3.900 3.940 40,684 +0.06(+1.55%)
Nov 15, 2005 3.740 3.900 3.740 3.880 51,385 +0.11(+2.92%)
Nov 14, 2005 3.870 3.900 3.770 3.770 37,300 -0.06(-1.57%)
Nov 11, 2005 3.890 3.940 3.760 3.830 36,927 -0.05(-1.29%)
Nov 10, 2005 3.940 3.960 3.850 3.880 52,162 -0.12(-3.00%)
Nov 09, 2005 3.910 4.020 3.900 4.000 51,072 +0.14(+3.63%)
Nov 08, 2005 4.090 4.090 3.850 3.860 49,452 -0.13(-3.26%)
Nov 07, 2005 3.970 4.030 3.960 3.990 32,000 +0.04(+1.01%)
Nov 04, 2005 3.850 4.010 3.850 3.950 43,688 +0.12(+3.13%)
Nov 03, 2005 3.730 3.870 3.719 3.830 67,269 +0.03(+0.79%)
Nov 02, 2005 3.910 3.970 3.760 3.800 52,196 -0.06(-1.55%)
Nov 01, 2005 3.900 3.960 3.850 3.860 17,374 +0.00(+0.00%)
Oct 31, 2005 3.960 4.000 3.800 3.860 40,105 -0.14(-3.50%)
Oct 28, 2005 3.980 4.060 3.960 4.000 37,350 -0.01(-0.25%)
Oct 27, 2005 4.200 4.200 3.990 4.010 56,848 -0.15(-3.61%)
Oct 26, 2005 4.200 4.200 4.150 4.160 30,432 -0.05(-1.19%)
Oct 25, 2005 4.050 4.220 4.000 4.210 97,949 +0.21(+5.25%)
Oct 24, 2005 4.040 4.080 3.950 4.000 30,550 -0.03(-0.74%)
Oct 21, 2005 3.770 4.080 3.750 4.030 174,329 +0.28(+7.47%)
Oct 20, 2005 3.987 4.040 3.750 3.750 80,212 -0.24(-6.02%)
Oct 19, 2005 3.860 4.170 3.752 3.990 239,136 -0.06(-1.48%)
Oct 18, 2005 4.010 4.220 3.990 4.050 84,752 +0.02(+0.50%)
Oct 17, 2005 4.150 4.200 4.030 4.030 94,630 -0.15(-3.59%)
Oct 14, 2005 4.190 4.250 4.170 4.180 223,599 -0.02(-0.48%)
Oct 13, 2005 4.150 4.240 4.010 4.200 167,459 -0.05(-1.18%)
Oct 12, 2005 4.200 4.310 4.200 4.250 149,548 +0.00(+0.00%)
Oct 11, 2005 4.250 4.300 4.170 4.250 58,207 -0.03(-0.70%)
Oct 10, 2005 4.299 4.380 4.250 4.280 37,985 -0.01(-0.23%)
Oct 07, 2005 4.300 4.380 4.290 4.290 45,800 -0.01(-0.23%)
Oct 06, 2005 4.350 4.380 4.230 4.300 53,506 -0.02(-0.46%)
Oct 05, 2005 4.320 4.410 4.170 4.320 107,797 -0.05(-1.14%)
Oct 04, 2005 4.360 4.420 4.260 4.370 85,985 +0.07(+1.63%)
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.