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 4.060 4.090 3.790 3.950 9,257,730 -0.12(-2.95%)
Jan 30, 2006 4.120 4.130 4.020 4.070 8,393,894 -0.01(-0.25%)
Jan 27, 2006 3.940 4.150 3.950 4.080 9,053,912 +0.14(+3.55%)
Jan 26, 2006 3.980 4.030 3.910 3.940 8,093,600 -0.04(-1.01%)
Jan 25, 2006 3.930 4.040 3.790 3.980 9,904,839 +0.05(+1.27%)
Jan 24, 2006 3.750 3.980 3.750 3.930 13,913,769 +0.20(+5.36%)
Jan 23, 2006 3.630 3.750 3.600 3.730 8,913,241 +0.12(+3.32%)
Jan 20, 2006 3.700 3.720 3.540 3.610 7,271,867 -0.09(-2.43%)
Jan 19, 2006 3.470 3.700 3.460 3.700 6,196,208 +0.21(+6.02%)
Jan 18, 2006 3.360 3.530 3.320 3.490 6,913,644 -0.04(-1.13%)
Jan 17, 2006 3.640 3.660 3.520 3.530 3,934,134 -0.15(-4.08%)
Jan 13, 2006 3.610 3.710 3.520 3.680 5,164,761 +0.07(+1.94%)
Jan 12, 2006 3.700 3.740 3.540 3.610 6,982,500 -0.09(-2.43%)
Jan 11, 2006 3.630 3.740 3.600 3.700 6,647,857 +0.06(+1.65%)
Jan 10, 2006 3.590 3.660 3.530 3.640 3,778,608 +0.00(+0.00%)
Jan 09, 2006 3.620 3.690 3.470 3.640 5,216,534 +0.05(+1.39%)
Jan 06, 2006 3.550 3.760 3.440 3.590 10,937,088 +0.08(+2.28%)
Jan 05, 2006 3.300 3.520 3.290 3.510 7,005,252 +0.24(+7.34%)
Jan 04, 2006 3.230 3.310 3.220 3.270 4,419,075 +0.07(+2.19%)
Jan 03, 2006 3.080 3.270 3.060 3.200 6,248,704 +0.11(+3.56%)
Dec 30, 2005 3.070 3.130 3.030 3.090 6,448,267 -0.02(-0.64%)
Dec 29, 2005 3.170 3.180 3.110 3.110 2,369,497 -0.06(-1.89%)
Dec 28, 2005 3.150 3.220 3.140 3.170 3,325,600 +0.00(+0.00%)
Dec 27, 2005 3.260 3.300 3.160 3.170 4,250,600 -0.09(-2.76%)
Dec 23, 2005 3.200 3.300 3.200 3.260 2,291,692 +0.04(+1.24%)
Dec 22, 2005 3.200 3.300 3.180 3.220 5,615,618 +0.02(+0.63%)
Dec 21, 2005 3.080 3.220 3.070 3.200 4,527,938 +0.10(+3.23%)
Dec 20, 2005 3.160 3.200 2.990 3.100 8,061,226 -0.08(-2.52%)
Dec 19, 2005 3.310 3.360 3.030 3.180 5,775,031 -0.17(-5.07%)
Dec 16, 2005 3.300 3.380 3.260 3.350 8,371,509 +0.05(+1.52%)
Dec 15, 2005 3.240 3.310 3.200 3.300 6,428,854 +0.05(+1.54%)
Dec 14, 2005 3.210 3.280 3.170 3.250 6,718,224 +0.04(+1.25%)
Dec 13, 2005 3.210 3.260 3.190 3.210 6,795,806 +0.00(+0.00%)
Dec 12, 2005 3.320 3.320 3.160 3.210 8,681,069 -0.08(-2.43%)
Dec 09, 2005 3.250 3.320 3.230 3.290 5,569,647 +0.02(+0.61%)
Dec 08, 2005 3.470 3.500 3.190 3.270 11,517,301 -0.21(-6.03%)
Dec 07, 2005 3.450 3.540 3.450 3.480 5,268,113 +0.04(+1.16%)
Dec 06, 2005 3.390 3.520 3.370 3.440 6,502,748 +0.07(+2.08%)
Dec 05, 2005 3.520 3.540 3.270 3.370 7,149,279 -0.16(-4.53%)
Dec 02, 2005 3.490 3.590 3.430 3.530 7,226,424 +0.05(+1.44%)
Dec 01, 2005 3.320 3.500 3.310 3.480 8,787,292 +0.13(+3.88%)
Nov 30, 2005 3.230 3.350 3.180 3.350 5,661,841 +0.15(+4.69%)
Nov 29, 2005 3.170 3.230 3.170 3.200 7,201,135 +0.01(+0.31%)
Nov 28, 2005 3.180 3.220 3.130 3.190 7,834,730 +0.02(+0.63%)
Nov 25, 2005 3.140 3.180 3.100 3.170 2,804,086 +0.01(+0.32%)
Nov 23, 2005 3.175 3.200 3.140 3.160 9,476,687 +0.00(+0.00%)
Nov 22, 2005 3.170 3.180 3.110 3.160 10,350,867 +0.14(+4.64%)
Nov 21, 2005 3.000 3.100 2.920 3.020 8,317,143 +0.07(+2.37%)
Nov 18, 2005 2.830 2.990 2.820 2.950 13,861,373 +0.14(+4.98%)
Nov 17, 2005 2.750 2.850 2.730 2.810 9,241,449 +0.08(+2.93%)
Nov 16, 2005 2.650 2.740 2.650 2.730 11,138,793 +0.07(+2.63%)
Nov 15, 2005 2.620 2.730 2.580 2.660 11,611,787 +0.04(+1.53%)
Nov 14, 2005 2.660 2.740 2.560 2.620 8,467,035 -0.04(-1.50%)
Nov 11, 2005 2.590 2.720 2.570 2.660 8,068,010 +0.07(+2.70%)
Nov 10, 2005 2.550 2.610 2.530 2.590 5,562,562 +0.04(+1.57%)
Nov 09, 2005 2.540 2.560 2.500 2.550 5,240,212 +0.00(+0.00%)
Nov 08, 2005 2.530 2.560 2.490 2.550 4,213,908 +0.01(+0.39%)
Nov 07, 2005 2.520 2.580 2.480 2.540 5,770,424 +0.00(+0.00%)
Nov 04, 2005 2.560 2.610 2.500 2.540 5,109,409 -0.02(-0.78%)
Nov 03, 2005 2.440 2.580 2.420 2.560 9,137,080 +0.15(+6.22%)
Nov 02, 2005 2.400 2.430 2.370 2.410 15,337,951 +0.02(+0.84%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More