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, 2007 1.840 1.870 1.770 1.800 70,779 -0.07(-3.74%)
Nov 29, 2007 1.850 1.950 1.820 1.870 29,684 -0.06(-3.11%)
Nov 28, 2007 1.860 1.940 1.850 1.930 81,849 +0.08(+4.32%)
Nov 27, 2007 1.880 1.930 1.810 1.850 44,630 -0.01(-0.54%)
Nov 26, 2007 1.920 1.920 1.810 1.860 46,818 -0.01(-0.53%)
Nov 23, 2007 1.840 1.920 1.840 1.870 27,011 +0.04(+2.19%)
Nov 21, 2007 1.850 1.880 1.810 1.830 34,389 -0.03(-1.61%)
Nov 20, 2007 1.720 1.940 1.710 1.860 157,347 +0.11(+6.29%)
Nov 19, 2007 1.830 1.910 1.720 1.750 75,893 -0.08(-4.37%)
Nov 16, 2007 1.850 1.930 1.810 1.830 22,708 +0.00(+0.00%)
Nov 15, 2007 1.820 1.900 1.800 1.830 50,394 +0.03(+1.67%)
Nov 14, 2007 1.780 1.850 1.740 1.800 68,013 +0.00(+0.00%)
Nov 13, 2007 1.800 1.880 1.750 1.800 139,384 -0.01(-0.55%)
Nov 12, 2007 1.900 1.910 1.700 1.810 405,699 -0.07(-3.72%)
Nov 09, 2007 1.900 1.910 1.850 1.880 71,731 -0.05(-2.59%)
Nov 08, 2007 1.970 2.000 1.750 1.930 54,345 -0.01(-0.52%)
Nov 07, 2007 2.050 2.110 1.920 1.940 133,520 -0.09(-4.43%)
Nov 06, 2007 2.150 2.160 2.010 2.030 73,843 -0.09(-4.25%)
Nov 05, 2007 2.140 2.240 2.100 2.120 73,476 -0.05(-2.30%)
Nov 02, 2007 2.120 2.230 2.120 2.170 26,718 +0.01(+0.46%)
Nov 01, 2007 2.220 2.240 2.100 2.160 81,711 -0.03(-1.37%)
Oct 31, 2007 2.150 2.190 2.102 2.190 79,989 +0.04(+1.86%)
Oct 30, 2007 2.120 2.190 2.080 2.150 57,926 +0.04(+1.90%)
Oct 29, 2007 2.210 2.230 2.090 2.110 50,292 -0.07(-3.21%)
Oct 26, 2007 2.130 2.180 2.130 2.180 60,719 +0.06(+2.83%)
Oct 25, 2007 2.190 2.190 2.080 2.120 137,840 -0.04(-1.85%)
Oct 24, 2007 2.140 2.160 2.110 2.160 123,984 +0.01(+0.47%)
Oct 23, 2007 2.110 2.160 2.110 2.150 96,471 +0.04(+1.90%)
Oct 22, 2007 2.150 2.180 2.080 2.110 181,800 -0.01(-0.47%)
Oct 19, 2007 2.150 2.170 2.100 2.120 109,835 -0.05(-2.30%)
Oct 18, 2007 2.080 2.170 2.080 2.170 326,411 +0.06(+2.84%)
Oct 17, 2007 2.150 2.160 2.080 2.110 1,118,546 -0.02(-1.03%)
Oct 16, 2007 2.203 2.203 2.100 2.132 57,765 -0.07(-3.09%)
Oct 15, 2007 2.140 2.330 2.030 2.200 160,100 +0.09(+4.27%)
Oct 12, 2007 2.130 2.190 2.000 2.110 903,881 +0.01(+0.48%)
Oct 11, 2007 2.120 2.150 2.100 2.100 79,712 -0.02(-0.94%)
Oct 10, 2007 2.160 2.200 2.110 2.120 54,309 -0.02(-0.93%)
Oct 09, 2007 2.190 2.190 2.090 2.140 70,598 +0.01(+0.47%)
Oct 08, 2007 2.190 2.200 2.120 2.130 37,598 -0.06(-2.74%)
Oct 05, 2007 2.050 2.220 2.050 2.190 136,210 +0.15(+7.35%)
Oct 04, 2007 2.000 2.170 2.000 2.040 51,857 +0.03(+1.49%)
Oct 03, 2007 2.050 2.060 2.010 2.010 103,911 -0.03(-1.47%)
Oct 02, 2007 2.190 2.190 1.710 2.040 492,051 -0.13(-5.99%)
Oct 01, 2007 2.350 2.400 1.900 2.170 234,569 -0.16(-6.87%)
Sep 28, 2007 2.300 2.330 2.260 2.330 23,628 +0.06(+2.64%)
Sep 27, 2007 2.250 2.390 2.170 2.270 101,027 +0.03(+1.34%)
Sep 26, 2007 2.280 2.320 2.140 2.240 51,401 -0.03(-1.32%)
Sep 25, 2007 2.270 2.317 2.230 2.270 56,946 -0.03(-1.30%)
Sep 24, 2007 2.400 2.430 2.260 2.300 57,930 -0.10(-4.17%)
Sep 21, 2007 2.420 2.470 2.330 2.400 39,783 -0.04(-1.64%)
Sep 20, 2007 2.530 2.530 2.350 2.440 99,968 -0.07(-2.79%)
Sep 19, 2007 2.700 2.730 2.470 2.510 64,636 -0.15(-5.64%)
Sep 18, 2007 2.560 2.670 2.500 2.660 66,081 +0.08(+3.10%)
Sep 17, 2007 2.480 2.600 2.480 2.580 73,786 +0.12(+4.88%)
Sep 14, 2007 2.570 2.570 2.430 2.460 204,702 -0.10(-3.91%)
Sep 13, 2007 2.560 2.590 2.520 2.560 47,528 -0.02(-0.78%)
Sep 12, 2007 2.500 2.600 2.500 2.580 48,526 +0.05(+1.98%)
Sep 11, 2007 2.522 2.560 2.500 2.530 19,513 +0.04(+1.61%)
Sep 10, 2007 2.520 2.590 2.450 2.490 39,291 -0.05(-1.97%)
Sep 07, 2007 2.560 2.570 2.500 2.540 97,882 -0.03(-1.17%)
Sep 06, 2007 2.570 2.590 2.520 2.570 41,104 -0.02(-0.77%)
Sep 05, 2007 2.600 2.610 2.580 2.590 23,431 -0.05(-1.89%)
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.