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 (%)
Jan 31, 2006 5.400 5.560 5.333 5.540 263,857 +0.22(+4.14%)
Jan 30, 2006 5.210 5.350 5.190 5.320 397,103 +0.14(+2.70%)
Jan 27, 2006 5.190 5.200 5.040 5.180 214,907 +0.05(+0.97%)
Jan 26, 2006 5.030 5.197 4.970 5.130 367,579 +0.15(+3.01%)
Jan 25, 2006 4.990 5.090 4.950 4.980 264,824 +0.03(+0.61%)
Jan 24, 2006 4.860 4.960 4.850 4.950 439,754 +0.09(+1.85%)
Jan 23, 2006 4.830 4.970 4.810 4.860 216,916 +0.01(+0.12%)
Jan 20, 2006 5.020 5.050 4.830 4.854 128,865 -0.13(-2.53%)
Jan 19, 2006 4.940 5.100 4.940 4.980 153,404 +0.04(+0.81%)
Jan 18, 2006 5.180 5.180 4.930 4.940 170,903 -0.22(-4.26%)
Jan 17, 2006 5.180 5.250 5.150 5.160 123,687 -0.03(-0.58%)
Jan 13, 2006 5.250 5.250 5.130 5.190 149,102 +0.01(+0.19%)
Jan 12, 2006 5.250 5.400 5.100 5.180 262,400 -0.02(-0.38%)
Jan 11, 2006 5.270 5.270 5.120 5.200 176,367 -0.04(-0.76%)
Jan 10, 2006 5.470 5.470 4.980 5.240 231,880 -0.12(-2.24%)
Jan 09, 2006 5.040 5.690 5.030 5.360 392,839 +0.38(+7.63%)
Jan 06, 2006 4.650 5.080 4.580 4.980 360,201 +0.38(+8.31%)
Jan 05, 2006 4.550 4.610 4.530 4.598 392,534 +0.07(+1.60%)
Jan 04, 2006 4.610 4.690 4.500 4.526 119,490 -0.02(-0.54%)
Jan 03, 2006 4.690 4.700 4.500 4.550 96,206 -0.05(-1.09%)
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%)
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.