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 (%)
Feb 28, 2007 5.040 5.140 5.040 5.120 57,449 +0.03(+0.59%)
Feb 27, 2007 5.240 5.240 5.030 5.090 36,084 -0.16(-3.05%)
Feb 26, 2007 5.110 5.250 5.020 5.250 64,851 +0.12(+2.34%)
Feb 23, 2007 5.160 5.280 5.110 5.130 42,031 -0.07(-1.35%)
Feb 22, 2007 5.200 5.270 5.170 5.200 32,437 +0.01(+0.19%)
Feb 21, 2007 5.240 5.330 5.130 5.190 45,558 -0.08(-1.52%)
Feb 20, 2007 5.190 5.320 5.040 5.270 46,961 +0.11(+2.13%)
Feb 16, 2007 5.160 5.210 5.100 5.160 39,900 -0.05(-0.96%)
Feb 15, 2007 5.100 5.220 5.090 5.210 46,250 +0.14(+2.76%)
Feb 14, 2007 5.060 5.110 4.990 5.070 89,862 +0.04(+0.80%)
Feb 13, 2007 5.000 5.030 4.870 5.030 157,115 -0.04(-0.79%)
Feb 12, 2007 5.040 5.100 4.970 5.070 96,781 +0.06(+1.20%)
Feb 09, 2007 5.020 5.030 4.936 5.010 201,609 -0.03(-0.60%)
Feb 08, 2007 4.990 5.050 4.910 5.040 313,841 +0.08(+1.61%)
Feb 07, 2007 4.850 4.970 4.800 4.960 142,522 +0.01(+0.20%)
Feb 06, 2007 4.820 4.980 4.820 4.950 44,950 +0.13(+2.70%)
Feb 05, 2007 4.850 4.920 4.790 4.820 93,184 -0.02(-0.41%)
Feb 02, 2007 4.820 4.900 4.810 4.840 53,791 -0.01(-0.21%)
Feb 01, 2007 4.900 4.930 4.750 4.850 80,644 -0.03(-0.61%)
Jan 31, 2007 5.020 5.030 4.860 4.880 66,535 -0.11(-2.20%)
Jan 30, 2007 5.000 5.030 4.950 4.990 37,703 -0.01(-0.20%)
Jan 29, 2007 4.820 5.020 4.820 5.000 111,397 +0.14(+2.88%)
Jan 26, 2007 4.870 4.890 4.810 4.860 46,721 +0.01(+0.21%)
Jan 25, 2007 4.900 4.960 4.830 4.850 30,511 -0.04(-0.82%)
Jan 24, 2007 4.820 4.910 4.820 4.890 46,800 +0.06(+1.24%)
Jan 23, 2007 4.900 4.950 4.790 4.830 108,631 -0.04(-0.82%)
Jan 22, 2007 4.830 4.910 4.810 4.870 53,114 +0.04(+0.91%)
Jan 19, 2007 4.900 4.950 4.800 4.826 114,065 -0.07(-1.51%)
Jan 18, 2007 5.000 5.010 4.890 4.900 166,655 -0.10(-2.00%)
Jan 17, 2007 5.040 5.090 4.990 5.000 137,997 -0.09(-1.77%)
Jan 16, 2007 5.070 5.090 5.030 5.090 120,941 +0.01(+0.20%)
Jan 12, 2007 5.100 5.160 5.050 5.080 150,610 -0.02(-0.39%)
Jan 11, 2007 5.155 5.180 5.070 5.100 131,972 -0.01(-0.20%)
Jan 10, 2007 5.220 5.260 5.100 5.110 163,510 -0.15(-2.85%)
Jan 09, 2007 5.270 5.280 5.250 5.260 45,570 -0.04(-0.75%)
Jan 08, 2007 5.300 5.350 5.250 5.300 38,479 +0.03(+0.57%)
Jan 05, 2007 5.170 5.320 5.170 5.270 77,357 +0.08(+1.54%)
Jan 04, 2007 5.250 5.260 5.180 5.190 37,894 -0.04(-0.76%)
Jan 03, 2007 5.270 5.430 5.230 5.230 112,990 -0.04(-0.76%)
Dec 29, 2006 5.150 5.330 5.150 5.270 138,069 +0.10(+1.93%)
Dec 28, 2006 5.160 5.270 5.130 5.170 212,542 -0.01(-0.19%)
Dec 27, 2006 5.250 5.250 5.160 5.180 169,874 -0.06(-1.15%)
Dec 26, 2006 5.310 5.330 5.230 5.240 93,529 -0.07(-1.32%)
Dec 22, 2006 5.370 5.400 5.301 5.310 68,495 -0.08(-1.48%)
Dec 21, 2006 5.390 5.520 5.340 5.390 132,001 +0.03(+0.56%)
Dec 20, 2006 5.380 5.500 5.280 5.360 382,103 -0.39(-6.78%)
Dec 19, 2006 5.800 5.800 5.580 5.750 100,401 -0.07(-1.20%)
Dec 18, 2006 5.900 5.930 5.740 5.820 94,576 -0.05(-0.85%)
Dec 15, 2006 5.880 5.900 5.840 5.870 73,667 +0.00(+0.00%)
Dec 14, 2006 5.860 5.870 5.790 5.870 87,337 +0.04(+0.69%)
Dec 13, 2006 5.750 5.860 5.640 5.830 74,543 +0.10(+1.75%)
Dec 12, 2006 5.640 5.770 5.590 5.730 70,362 +0.07(+1.24%)
Dec 11, 2006 5.660 5.670 5.600 5.660 52,903 +0.03(+0.53%)
Dec 08, 2006 5.600 5.630 5.550 5.630 54,574 -0.04(-0.71%)
Dec 07, 2006 5.690 5.720 5.640 5.670 47,824 -0.01(-0.18%)
Dec 06, 2006 5.510 5.690 5.490 5.680 81,982 +0.16(+2.90%)
Dec 05, 2006 5.560 5.570 5.520 5.520 43,966 -0.05(-0.86%)
Dec 04, 2006 5.550 5.650 5.520 5.568 63,216 +0.02(+0.32%)
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.