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 (%)
Nov 30, 2006 5.290 5.660 5.100 5.610 441,300 +0.24(+4.47%)
Nov 29, 2006 5.300 5.440 5.280 5.370 52,343 +0.06(+1.13%)
Nov 28, 2006 5.320 5.350 5.180 5.310 84,151 +0.04(+0.76%)
Nov 27, 2006 5.380 5.380 5.250 5.270 63,812 -0.13(-2.41%)
Nov 24, 2006 5.440 5.440 5.270 5.400 53,800 -0.04(-0.74%)
Nov 22, 2006 5.530 5.550 5.370 5.440 103,799 -0.11(-1.98%)
Nov 21, 2006 5.670 5.670 5.520 5.550 100,941 -0.10(-1.77%)
Nov 20, 2006 5.580 5.650 5.520 5.650 45,155 +0.05(+0.89%)
Nov 17, 2006 5.600 5.700 5.550 5.600 78,286 -0.05(-0.88%)
Nov 16, 2006 5.760 5.780 5.550 5.650 124,561 -0.13(-2.25%)
Nov 15, 2006 5.670 5.820 5.570 5.780 115,250 +0.08(+1.40%)
Nov 14, 2006 5.730 5.730 5.550 5.700 86,089 +0.00(+0.00%)
Nov 13, 2006 5.730 5.790 5.660 5.700 48,748 +0.00(+0.00%)
Nov 10, 2006 5.700 5.790 5.650 5.700 72,613 -0.02(-0.35%)
Nov 09, 2006 5.770 5.900 5.630 5.720 82,931 -0.05(-0.87%)
Nov 08, 2006 5.750 5.860 5.612 5.770 136,831 -0.08(-1.37%)
Nov 07, 2006 5.920 5.970 5.820 5.850 74,860 -0.10(-1.68%)
Nov 06, 2006 6.050 6.050 5.840 5.950 70,775 -0.05(-0.83%)
Nov 03, 2006 6.060 6.060 5.870 6.000 92,863 -0.06(-0.99%)
Nov 02, 2006 6.020 6.090 5.950 6.060 172,908 +0.05(+0.83%)
Nov 01, 2006 5.900 6.130 5.860 6.010 245,041 +0.15(+2.56%)
Oct 31, 2006 5.700 5.860 5.680 5.860 98,934 +0.07(+1.21%)
Oct 30, 2006 5.690 5.900 5.470 5.790 208,959 +0.11(+1.94%)
Oct 27, 2006 5.710 5.750 5.580 5.680 86,055 -0.07(-1.22%)
Oct 26, 2006 5.620 5.790 5.530 5.750 96,329 +0.13(+2.31%)
Oct 25, 2006 5.670 5.750 5.510 5.620 136,855 -0.02(-0.35%)
Oct 24, 2006 5.540 5.660 5.510 5.640 154,659 +0.12(+2.17%)
Oct 23, 2006 5.750 5.750 5.440 5.520 266,069 -0.17(-2.99%)
Oct 20, 2006 5.890 5.890 5.610 5.690 641,801 -0.15(-2.57%)
Oct 19, 2006 5.800 5.850 5.680 5.840 506,450 +0.08(+1.39%)
Oct 18, 2006 6.450 6.500 5.760 5.760 769,919 -0.94(-14.03%)
Oct 17, 2006 6.500 6.900 6.450 6.700 401,466 +0.22(+3.40%)
Oct 16, 2006 6.250 6.499 6.250 6.480 209,598 +0.39(+6.40%)
Oct 13, 2006 5.940 6.420 5.830 6.090 204,540 +0.19(+3.22%)
Oct 12, 2006 5.830 6.020 5.750 5.900 108,422 +0.10(+1.72%)
Oct 11, 2006 5.580 5.910 5.580 5.800 86,335 +0.26(+4.69%)
Oct 10, 2006 5.650 5.690 5.310 5.540 247,025 -0.13(-2.29%)
Oct 09, 2006 5.740 5.740 5.580 5.670 72,394 -0.03(-0.53%)
Oct 06, 2006 5.700 5.750 5.690 5.700 60,125 -0.05(-0.87%)
Oct 05, 2006 5.670 5.750 5.620 5.750 79,041 +0.07(+1.23%)
Oct 04, 2006 5.700 5.750 5.600 5.680 71,600 -0.08(-1.39%)
Oct 03, 2006 5.620 5.860 5.620 5.760 107,045 +0.06(+1.05%)
Oct 02, 2006 5.690 5.750 5.640 5.700 20,300 -0.05(-0.87%)
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%)
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.