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 29, 2006 5.690 5.810 5.690 5.750 29,294 +0.04(+0.70%)
Sep 28, 2006 5.730 5.830 5.690 5.710 41,782 -0.04(-0.70%)
Sep 27, 2006 5.570 5.860 5.570 5.750 166,250 +0.14(+2.50%)
Sep 26, 2006 5.640 5.770 5.510 5.610 72,894 -0.07(-1.23%)
Sep 25, 2006 5.620 5.680 5.480 5.680 53,339 +0.08(+1.43%)
Sep 22, 2006 5.650 5.650 5.580 5.600 53,245 -0.05(-0.88%)
Sep 21, 2006 5.820 5.820 5.630 5.650 41,663 -0.19(-3.25%)
Sep 20, 2006 5.920 5.980 5.790 5.840 22,293 -0.05(-0.85%)
Sep 19, 2006 5.940 5.960 5.750 5.890 50,709 -0.11(-1.83%)
Sep 18, 2006 5.920 6.020 5.920 6.000 97,244 +0.05(+0.84%)
Sep 15, 2006 6.060 6.130 5.950 5.950 64,422 -0.10(-1.65%)
Sep 14, 2006 5.960 6.050 5.910 6.050 48,310 +0.10(+1.68%)
Sep 13, 2006 5.780 6.000 5.780 5.950 102,398 +0.14(+2.41%)
Sep 12, 2006 5.630 5.900 5.630 5.810 51,924 +0.15(+2.65%)
Sep 11, 2006 5.720 5.780 5.530 5.660 28,854 -0.08(-1.39%)
Sep 08, 2006 5.760 5.830 5.700 5.740 22,698 -0.04(-0.61%)
Sep 07, 2006 5.780 5.920 5.760 5.775 35,900 -0.04(-0.77%)
Sep 06, 2006 5.930 5.970 5.800 5.820 25,600 -0.18(-3.00%)
Sep 05, 2006 5.960 6.050 5.890 6.000 90,441 +0.07(+1.18%)
Sep 01, 2006 5.790 6.090 5.700 5.930 189,255 +0.13(+2.24%)
Aug 31, 2006 5.790 5.900 5.670 5.800 86,249 +0.04(+0.69%)
Aug 30, 2006 5.970 5.990 5.730 5.760 97,228 -0.11(-1.87%)
Aug 29, 2006 5.855 5.980 5.750 5.870 96,183 -0.03(-0.51%)
Aug 28, 2006 5.500 5.930 5.400 5.900 217,803 +0.42(+7.66%)
Aug 25, 2006 5.450 5.520 5.340 5.480 45,610 +0.02(+0.37%)
Aug 24, 2006 5.390 5.490 5.340 5.460 67,255 +0.05(+0.92%)
Aug 23, 2006 5.460 5.500 5.330 5.410 46,700 -0.04(-0.73%)
Aug 22, 2006 5.500 5.510 5.360 5.450 113,048 -0.13(-2.33%)
Aug 21, 2006 5.720 5.760 5.500 5.580 87,084 -0.16(-2.79%)
Aug 18, 2006 5.630 5.800 5.550 5.740 27,649 +0.13(+2.32%)
Aug 17, 2006 5.660 5.827 5.590 5.610 80,530 -0.09(-1.58%)
Aug 16, 2006 5.510 5.720 5.470 5.700 72,128 +0.19(+3.45%)
Aug 15, 2006 5.480 5.670 5.430 5.510 58,950 +0.03(+0.55%)
Aug 14, 2006 5.250 5.490 5.190 5.480 76,037 +0.20(+3.79%)
Aug 11, 2006 5.240 5.380 5.180 5.280 47,750 +0.00(+0.00%)
Aug 10, 2006 5.270 5.330 5.150 5.280 142,480 +0.00(+0.00%)
Aug 09, 2006 5.520 5.550 5.250 5.280 97,360 -0.22(-4.00%)
Aug 08, 2006 5.400 5.570 5.240 5.500 101,833 +0.08(+1.48%)
Aug 07, 2006 5.400 5.660 5.230 5.420 163,116 -0.02(-0.37%)
Aug 04, 2006 5.640 5.780 5.360 5.440 210,745 -0.25(-4.39%)
Aug 03, 2006 5.760 5.780 5.520 5.690 89,359 -0.12(-2.07%)
Aug 02, 2006 5.770 5.900 5.720 5.810 79,540 +0.09(+1.57%)
Aug 01, 2006 5.760 5.840 5.700 5.720 88,811 -0.10(-1.72%)
Jul 31, 2006 5.650 5.900 5.650 5.820 196,171 +0.11(+1.93%)
Jul 28, 2006 5.850 5.850 5.700 5.710 95,033 -0.14(-2.39%)
Jul 27, 2006 5.920 6.060 5.734 5.850 110,504 -0.17(-2.82%)
Jul 26, 2006 6.000 6.090 5.700 6.020 172,502 +0.03(+0.50%)
Jul 25, 2006 5.950 6.010 5.770 5.990 113,702 +0.08(+1.35%)
Jul 24, 2006 5.660 5.940 5.660 5.910 118,668 +0.23(+4.05%)
Jul 21, 2006 5.920 6.040 5.580 5.680 132,549 -0.28(-4.70%)
Jul 20, 2006 6.200 6.200 5.930 5.960 93,359 -0.21(-3.40%)
Jul 19, 2006 6.000 6.240 6.000 6.170 131,372 +0.14(+2.32%)
Jul 18, 2006 6.150 6.250 5.960 6.030 213,411 -0.12(-1.95%)
Jul 17, 2006 5.930 6.180 5.920 6.150 250,143 +0.16(+2.67%)
Jul 14, 2006 6.060 6.100 5.910 5.990 131,724 -0.08(-1.32%)
Jul 13, 2006 6.250 6.270 5.970 6.070 236,782 -0.25(-3.96%)
Jul 12, 2006 6.390 6.450 6.140 6.320 231,364 -0.06(-0.94%)
Jul 11, 2006 6.240 6.380 6.090 6.380 289,643 +0.19(+3.07%)
Jul 10, 2006 6.630 6.780 6.070 6.190 574,681 -0.44(-6.64%)
Jul 07, 2006 6.900 6.950 6.590 6.630 378,841 -0.27(-3.91%)
Jul 06, 2006 7.020 7.090 6.840 6.900 447,131 -0.12(-1.71%)
Jul 05, 2006 6.970 7.130 6.760 7.020 593,353 +0.05(+0.72%)
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.