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 (%)
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%)
Sep 04, 2007 2.570 2.640 2.570 2.640 36,558 +0.04(+1.54%)
Aug 31, 2007 2.590 2.640 2.575 2.600 75,580 +0.01(+0.39%)
Aug 30, 2007 2.540 2.620 2.540 2.590 55,376 +0.04(+1.57%)
Aug 29, 2007 2.590 2.630 2.550 2.550 99,426 +0.00(+0.00%)
Aug 28, 2007 2.620 2.630 2.550 2.550 85,140 -0.07(-2.67%)
Aug 27, 2007 2.550 2.630 2.550 2.620 56,163 +0.07(+2.75%)
Aug 24, 2007 2.610 2.640 2.530 2.550 77,588 -0.02(-0.78%)
Aug 23, 2007 2.640 2.670 2.570 2.570 49,337 -0.01(-0.39%)
Aug 22, 2007 2.590 2.650 2.580 2.580 38,967 +0.03(+1.18%)
Aug 21, 2007 2.560 2.660 2.520 2.550 100,830 -0.05(-1.92%)
Aug 20, 2007 2.610 2.640 2.500 2.600 112,895 +0.06(+2.36%)
Aug 17, 2007 2.590 2.630 2.520 2.540 42,514 -0.02(-0.78%)
Aug 16, 2007 2.550 2.620 2.500 2.560 86,708 -0.01(-0.39%)
Aug 15, 2007 2.560 2.680 2.500 2.570 71,534 +0.01(+0.39%)
Aug 14, 2007 2.590 2.690 2.550 2.560 126,968 -0.01(-0.39%)
Aug 13, 2007 2.360 2.700 2.360 2.570 178,693 +0.19(+7.98%)
Aug 10, 2007 2.270 2.400 2.150 2.380 280,036 +0.13(+5.78%)
Aug 09, 2007 2.200 2.430 2.133 2.250 276,204 +0.05(+2.27%)
Aug 08, 2007 2.300 2.300 2.130 2.200 376,322 -0.04(-1.79%)
Aug 07, 2007 2.360 2.450 2.180 2.240 233,014 -0.09(-3.86%)
Aug 06, 2007 2.620 2.630 2.290 2.330 172,333 -0.26(-10.04%)
Aug 03, 2007 2.590 2.800 2.560 2.590 77,906 -0.11(-4.07%)
Aug 02, 2007 2.750 2.770 2.650 2.700 62,577 -0.05(-1.82%)
Aug 01, 2007 2.810 2.870 2.750 2.750 61,077 -0.09(-3.17%)
Jul 31, 2007 2.910 2.920 2.780 2.840 49,550 -0.05(-1.73%)
Jul 30, 2007 3.030 3.030 2.850 2.890 46,153 -0.11(-3.67%)
Jul 27, 2007 2.980 3.010 2.890 3.000 96,095 +0.05(+1.69%)
Jul 26, 2007 3.020 3.020 2.850 2.950 90,546 -0.02(-0.67%)
Jul 25, 2007 3.080 3.120 2.880 2.970 68,337 -0.08(-2.62%)
Jul 24, 2007 3.030 3.080 2.990 3.050 78,109 +0.02(+0.66%)
Jul 23, 2007 3.080 3.120 3.020 3.030 72,098 -0.02(-0.66%)
Jul 20, 2007 3.170 3.170 2.990 3.050 79,513 -0.10(-3.17%)
Jul 19, 2007 3.120 3.150 3.060 3.150 107,503 +0.06(+1.94%)
Jul 18, 2007 3.090 3.110 3.070 3.090 48,643 +0.00(+0.00%)
Jul 17, 2007 3.120 3.170 3.090 3.090 60,237 +0.00(+0.00%)
Jul 16, 2007 3.100 3.180 3.090 3.090 35,050 -0.03(-0.96%)
Jul 13, 2007 3.200 3.200 3.080 3.120 73,536 -0.04(-1.27%)
Jul 12, 2007 3.100 3.170 3.080 3.160 60,953 +0.04(+1.28%)
Jul 11, 2007 3.120 3.140 3.090 3.120 113,840 +0.02(+0.65%)
Jul 10, 2007 3.140 3.150 3.090 3.100 63,464 -0.02(-0.64%)
Jul 09, 2007 3.150 3.190 3.110 3.120 53,059 -0.05(-1.58%)
Jul 06, 2007 3.160 3.200 3.130 3.170 70,798 +0.04(+1.28%)
Jul 05, 2007 3.150 3.180 3.130 3.130 71,514 -0.04(-1.26%)
Jul 03, 2007 3.180 3.230 3.150 3.170 32,606 -0.03(-0.94%)
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.